CBOE S

SPROME01
🏛️ アメリカ →
5,345.90
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 4,773.84 4,774.99 4,773.84 4,774.99 0.0K
09:32 4,774.02 4,775.64 4,773.31 4,775.64 0.0K
09:33 4,772.68 4,773.17 4,772.33 4,773.17 0.0K
09:34 4,772.59 4,774.01 4,772.59 4,774.01 0.0K
09:35 4,775.42 4,776.72 4,775.31 4,775.31 0.0K
09:36 4,775.69 4,775.69 4,770.94 4,770.94 0.0K
09:37 4,771.32 4,772.88 4,771.32 4,772.33 0.0K
09:38 4,770.89 4,771.46 4,769.93 4,769.93 0.0K
09:39 4,769.72 4,775.27 4,769.72 4,775.27 0.0K
09:40 4,775.61 4,780.46 4,775.61 4,779.35 0.0K
09:41 4,780.85 4,783.85 4,780.85 4,783.85 0.0K
09:42 4,783.80 4,785.21 4,783.42 4,783.42 0.0K
09:43 4,783.19 4,784.29 4,783.19 4,784.29 0.0K
09:44 4,783.23 4,783.23 4,780.55 4,780.55 0.0K
09:45 4,781.56 4,781.56 4,780.30 4,781.10 0.0K
09:46 4,781.61 4,781.73 4,781.09 4,781.09 0.0K
09:47 4,778.59 4,778.59 4,775.62 4,776.59 0.0K
09:48 4,774.93 4,778.09 4,774.93 4,775.51 0.0K
09:49 4,774.77 4,774.77 4,773.33 4,773.33 0.0K
09:50 4,772.49 4,773.58 4,772.49 4,772.89 0.0K
09:51 4,773.44 4,776.19 4,773.44 4,775.13 0.0K
09:52 4,775.56 4,776.39 4,775.56 4,776.39 0.0K
09:53 4,776.66 4,776.66 4,774.28 4,774.28 0.0K
09:54 4,774.96 4,774.96 4,770.23 4,770.23 0.0K
09:55 4,770.47 4,771.87 4,770.47 4,770.93 0.0K
09:56 4,769.94 4,769.94 4,764.65 4,764.65 0.0K
09:57 4,764.24 4,764.24 4,760.77 4,760.77 0.0K
09:58 4,763.24 4,766.53 4,763.24 4,766.53 0.0K
09:59 4,767.59 4,768.26 4,767.59 4,767.84 0.0K
10:00 4,765.75 4,783.17 4,765.75 4,783.17 0.0K
10:01 4,782.12 4,782.12 4,777.02 4,777.02 0.0K
10:02 4,775.74 4,776.53 4,773.14 4,773.82 0.0K
10:03 4,776.18 4,778.62 4,776.18 4,776.89 0.0K
10:04 4,777.64 4,781.28 4,777.64 4,780.01 0.0K
10:05 4,779.23 4,781.64 4,779.23 4,780.07 0.0K
10:06 4,778.15 4,781.05 4,778.15 4,781.05 0.0K
10:07 4,781.85 4,785.88 4,781.85 4,785.02 0.0K
10:08 4,785.78 4,785.78 4,784.74 4,785.34 0.0K
10:09 4,785.12 4,785.35 4,783.02 4,783.66 0.0K
10:10 4,782.76 4,782.92 4,782.35 4,782.35 0.0K
10:11 4,781.09 4,781.29 4,780.06 4,781.29 0.0K
10:12 4,779.32 4,782.84 4,779.21 4,782.84 0.0K
10:13 4,783.84 4,783.84 4,780.91 4,781.14 0.0K
10:14 4,781.09 4,781.62 4,779.00 4,779.72 0.0K
10:15 4,779.98 4,780.42 4,777.98 4,777.98 0.0K
10:16 4,777.35 4,777.35 4,776.92 4,776.92 0.0K
10:17 4,776.24 4,776.24 4,773.68 4,773.68 0.0K
10:18 4,774.72 4,776.58 4,772.91 4,772.91 0.0K
10:19 4,773.15 4,773.15 4,771.92 4,771.98 0.0K
10:20 4,771.94 4,773.92 4,770.63 4,770.63 0.0K
10:21 4,770.07 4,771.23 4,762.88 4,762.88 0.0K
10:22 4,764.42 4,767.30 4,764.42 4,767.30 0.0K
10:23 4,767.79 4,771.84 4,767.79 4,771.84 0.0K
10:24 4,772.42 4,772.42 4,769.68 4,769.68 0.0K
10:25 4,768.33 4,768.52 4,768.01 4,768.52 0.0K
10:26 4,768.80 4,768.85 4,767.94 4,768.82 0.0K
10:27 4,767.74 4,767.74 4,765.91 4,766.62 0.0K
10:28 4,766.18 4,766.18 4,764.55 4,765.66 0.0K
10:29 4,766.19 4,766.94 4,766.08 4,766.24 0.0K
10:30 4,765.98 4,766.21 4,765.24 4,765.63 0.0K
10:31 4,765.44 4,767.96 4,765.44 4,767.15 0.0K
10:32 4,768.10 4,769.89 4,767.53 4,769.89 0.0K
10:33 4,769.60 4,772.76 4,768.68 4,772.76 0.0K
10:34 4,771.17 4,771.17 4,769.82 4,771.08 0.0K
10:35 4,770.84 4,771.93 4,770.61 4,771.93 0.0K
10:36 4,773.63 4,773.74 4,772.95 4,773.74 0.0K
10:37 4,772.27 4,773.76 4,772.27 4,773.76 0.0K
10:38 4,773.82 4,775.88 4,773.82 4,775.88 0.0K
10:39 4,775.99 4,779.80 4,775.99 4,778.45 0.0K
10:40 4,777.67 4,777.67 4,776.30 4,776.46 0.0K
10:41 4,776.56 4,776.56 4,775.80 4,775.80 0.0K
10:42 4,776.32 4,776.32 4,772.76 4,772.76 0.0K
10:43 4,771.76 4,774.69 4,771.76 4,774.69 0.0K
10:44 4,774.30 4,774.44 4,773.69 4,774.00 0.0K
10:45 4,774.34 4,776.03 4,774.34 4,776.03 0.0K
10:46 4,775.62 4,777.32 4,775.62 4,775.71 0.0K
10:47 4,776.44 4,776.82 4,775.90 4,775.90 0.0K
10:48 4,773.96 4,773.96 4,773.04 4,773.04 0.0K
10:49 4,772.10 4,772.10 4,769.87 4,769.87 0.0K
10:50 4,770.57 4,771.28 4,769.62 4,769.62 0.0K
10:51 4,769.73 4,769.73 4,767.21 4,768.29 0.0K
10:52 4,768.49 4,771.54 4,768.49 4,771.54 0.0K
10:53 4,771.92 4,774.42 4,771.92 4,774.39 0.0K
10:54 4,773.29 4,774.38 4,773.29 4,774.38 0.0K
10:55 4,774.66 4,774.66 4,773.85 4,773.85 0.0K
10:56 4,774.60 4,774.98 4,774.39 4,774.98 0.0K
10:57 4,775.14 4,775.14 4,773.75 4,774.53 0.0K
10:58 4,775.47 4,776.76 4,775.47 4,776.52 0.0K
10:59 4,775.50 4,775.50 4,772.80 4,772.80 0.0K
11:00 4,772.37 4,772.37 4,768.14 4,768.14 0.0K
11:01 4,768.36 4,768.36 4,766.51 4,766.77 0.0K
11:02 4,766.99 4,767.17 4,766.14 4,766.14 0.0K
11:03 4,766.95 4,767.08 4,766.49 4,766.49 0.0K
11:04 4,767.25 4,767.25 4,764.66 4,765.47 0.0K
11:05 4,766.24 4,767.08 4,766.07 4,767.08 0.0K
11:06 4,766.20 4,766.52 4,765.90 4,766.52 0.0K
11:07 4,766.31 4,767.24 4,765.66 4,767.24 0.0K
11:08 4,767.46 4,767.46 4,766.21 4,766.23 0.0K
11:09 4,764.43 4,764.43 4,763.25 4,763.69 0.0K
11:10 4,763.56 4,763.56 4,761.98 4,761.98 0.0K
11:11 4,760.83 4,760.83 4,756.09 4,756.09 0.0K
11:12 4,756.11 4,756.11 4,754.45 4,755.25 0.0K
11:13 4,755.80 4,757.49 4,755.39 4,757.49 0.0K
11:14 4,758.58 4,760.57 4,758.58 4,760.57 0.0K
11:15 4,759.71 4,760.49 4,759.44 4,759.44 0.0K
11:16 4,759.58 4,759.58 4,758.09 4,758.09 0.0K
11:17 4,758.27 4,758.27 4,756.72 4,757.06 0.0K
11:18 4,757.19 4,757.99 4,757.19 4,757.68 0.0K
11:19 4,757.45 4,757.45 4,756.59 4,756.59 0.0K
11:20 4,756.60 4,756.60 4,754.34 4,754.34 0.0K
11:21 4,757.19 4,757.70 4,757.19 4,757.51 0.0K
11:22 4,757.33 4,757.76 4,757.16 4,757.76 0.0K
11:23 4,757.78 4,757.78 4,756.90 4,756.90 0.0K
11:24 4,757.23 4,758.25 4,756.86 4,758.25 0.0K
11:25 4,759.08 4,759.59 4,756.92 4,756.92 0.0K
11:26 4,756.46 4,756.46 4,754.43 4,754.43 0.0K
11:27 4,755.11 4,755.63 4,755.11 4,755.13 0.0K
11:28 4,754.86 4,755.89 4,754.86 4,755.89 0.0K
11:29 4,756.23 4,758.64 4,756.23 4,758.64 0.0K
11:30 4,759.94 4,759.94 4,757.09 4,757.10 0.0K
11:31 4,757.84 4,757.84 4,757.03 4,757.23 0.0K
11:32 4,757.43 4,757.43 4,756.28 4,756.28 0.0K
11:33 4,756.63 4,756.89 4,753.42 4,753.42 0.0K
11:34 4,753.81 4,753.81 4,752.59 4,752.59 0.0K
11:35 4,752.66 4,753.42 4,752.36 4,753.42 0.0K
11:36 4,754.13 4,754.34 4,753.88 4,754.22 0.0K
11:37 4,755.05 4,757.37 4,755.05 4,757.37 0.0K
11:38 4,757.19 4,757.65 4,757.19 4,757.42 0.0K
11:39 4,758.77 4,758.77 4,757.79 4,757.81 0.0K
11:40 4,757.48 4,757.48 4,754.14 4,754.14 0.0K
11:41 4,754.32 4,754.67 4,753.60 4,753.60 0.0K
11:42 4,752.43 4,753.58 4,752.41 4,752.41 0.0K
11:43 4,752.86 4,752.86 4,751.27 4,751.36 0.0K
11:44 4,751.50 4,751.93 4,750.33 4,750.33 0.0K
11:45 4,750.75 4,752.29 4,750.75 4,752.09 0.0K
11:46 4,751.69 4,751.69 4,750.36 4,750.85 0.0K
11:47 4,751.23 4,753.17 4,751.23 4,753.17 0.0K
11:48 4,753.07 4,753.65 4,752.96 4,753.65 0.0K
11:49 4,753.04 4,753.41 4,753.04 4,753.41 0.0K
11:50 4,753.38 4,753.38 4,751.88 4,751.88 0.0K
11:51 4,751.01 4,751.52 4,750.54 4,751.52 0.0K
11:52 4,752.01 4,752.01 4,751.00 4,751.17 0.0K
11:53 4,751.78 4,753.08 4,751.43 4,753.08 0.0K
11:54 4,753.07 4,754.27 4,753.07 4,754.27 0.0K
11:55 4,754.19 4,755.77 4,754.19 4,755.74 0.0K
11:56 4,755.65 4,755.65 4,754.63 4,755.12 0.0K
11:57 4,755.99 4,755.99 4,755.05 4,755.33 0.0K
11:58 4,761.25 4,768.37 4,761.25 4,768.37 0.0K
11:59 4,769.20 4,769.41 4,765.56 4,765.56 0.0K
12:00 4,766.17 4,773.81 4,766.17 4,773.81 0.0K
12:01 4,773.15 4,773.15 4,769.58 4,769.58 0.0K
12:02 4,769.99 4,769.99 4,768.27 4,768.32 0.0K
12:03 4,768.56 4,769.53 4,767.61 4,767.61 0.0K
12:04 4,768.14 4,768.14 4,766.92 4,767.33 0.0K
12:05 4,767.11 4,768.89 4,767.11 4,768.89 0.0K
12:06 4,768.67 4,769.05 4,767.45 4,769.05 0.0K
12:07 4,767.78 4,768.62 4,767.22 4,768.14 0.0K
12:08 4,768.31 4,768.31 4,767.65 4,768.05 0.0K
12:09 4,767.89 4,769.28 4,767.89 4,769.21 0.0K
12:10 4,770.15 4,770.45 4,769.29 4,769.29 0.0K
12:11 4,768.93 4,770.35 4,768.91 4,768.91 0.0K
12:12 4,769.66 4,770.19 4,769.38 4,769.38 0.0K
12:13 4,769.70 4,772.26 4,769.70 4,771.91 0.0K
12:14 4,771.59 4,771.59 4,769.68 4,769.68 0.0K
12:15 4,769.03 4,770.59 4,769.03 4,770.17 0.0K
12:16 4,770.85 4,770.85 4,770.17 4,770.25 0.0K
12:17 4,770.92 4,771.95 4,770.40 4,771.95 0.0K
12:18 4,773.07 4,773.60 4,772.22 4,773.60 0.0K
12:19 4,774.12 4,774.12 4,772.64 4,772.64 0.0K
12:20 4,772.30 4,773.59 4,771.43 4,773.59 0.0K
12:21 4,773.89 4,776.38 4,773.89 4,776.38 0.0K
12:22 4,775.80 4,777.23 4,775.80 4,777.23 0.0K
12:23 4,778.15 4,779.27 4,778.15 4,778.71 0.0K
12:24 4,778.70 4,778.70 4,777.84 4,778.37 0.0K
12:25 4,778.38 4,779.63 4,778.38 4,779.63 0.0K
12:26 4,778.88 4,778.88 4,776.87 4,776.95 0.0K
12:27 4,778.29 4,779.65 4,778.29 4,779.65 0.0K
12:28 4,779.49 4,781.19 4,779.49 4,780.51 0.0K
12:29 4,780.87 4,781.28 4,780.86 4,781.28 0.0K
12:30 4,781.60 4,782.56 4,781.60 4,782.47 0.0K
12:31 4,781.85 4,783.21 4,781.85 4,783.21 0.0K
12:32 4,783.02 4,783.20 4,782.34 4,782.34 0.0K
12:33 4,782.67 4,783.06 4,782.67 4,783.06 0.0K
12:34 4,783.42 4,783.42 4,782.52 4,782.69 0.0K
12:35 4,782.90 4,782.90 4,782.12 4,782.51 0.0K
12:36 4,783.53 4,783.85 4,783.37 4,783.37 0.0K
12:37 4,783.59 4,784.30 4,783.59 4,784.00 0.0K
12:38 4,783.34 4,784.51 4,783.34 4,784.51 0.0K
12:39 4,784.51 4,784.72 4,784.43 4,784.72 0.0K
12:40 4,785.20 4,785.73 4,785.20 4,785.73 0.0K
12:41 4,786.25 4,786.25 4,785.46 4,785.86 0.0K
12:42 4,785.35 4,786.08 4,785.35 4,786.08 0.0K
12:43 4,786.30 4,786.30 4,785.26 4,785.26 0.0K
12:44 4,784.60 4,785.30 4,784.60 4,785.30 0.0K
12:45 4,785.24 4,785.24 4,782.71 4,782.71 0.0K
12:46 4,782.64 4,782.64 4,780.54 4,780.70 0.0K
12:47 4,780.97 4,780.97 4,778.82 4,779.62 0.0K
12:48 4,780.07 4,783.01 4,780.07 4,783.01 0.0K
12:49 4,782.34 4,783.96 4,782.34 4,783.96 0.0K
12:50 4,783.86 4,785.41 4,783.86 4,785.41 0.0K
12:51 4,785.60 4,790.03 4,785.60 4,790.03 0.0K
12:52 4,789.59 4,790.12 4,788.77 4,790.12 0.0K
12:53 4,789.75 4,792.82 4,789.75 4,792.82 0.0K
12:54 4,792.77 4,792.77 4,790.79 4,790.89 0.0K
12:55 4,790.90 4,791.79 4,790.49 4,791.79 0.0K
12:56 4,791.93 4,792.35 4,791.93 4,792.35 0.0K
12:57 4,792.14 4,792.16 4,790.56 4,790.56 0.0K
12:58 4,791.16 4,792.17 4,791.16 4,792.17 0.0K
12:59 4,792.52 4,794.80 4,792.52 4,794.34 0.0K
13:00 4,794.29 4,794.29 4,793.90 4,794.29 0.0K
13:01 4,794.05 4,794.05 4,792.82 4,792.82 0.0K
13:02 4,794.20 4,794.20 4,793.38 4,793.41 0.0K
13:03 4,793.59 4,794.71 4,793.14 4,794.71 0.0K
13:04 4,794.70 4,795.17 4,794.61 4,794.61 0.0K
13:05 4,794.59 4,795.15 4,794.32 4,795.15 0.0K
13:06 4,795.01 4,795.15 4,794.22 4,795.15 0.0K
13:07 4,795.64 4,795.64 4,788.62 4,788.62 0.0K
13:08 4,786.67 4,788.36 4,783.94 4,783.94 0.0K
13:09 4,784.54 4,784.54 4,778.15 4,778.15 0.0K
13:10 4,777.95 4,783.49 4,777.95 4,783.49 0.0K
13:11 4,784.28 4,784.47 4,783.44 4,784.47 0.0K
13:12 4,785.09 4,786.08 4,784.37 4,786.08 0.0K
13:13 4,787.67 4,788.91 4,787.58 4,788.91 0.0K
13:14 4,789.01 4,789.01 4,786.76 4,786.76 0.0K
13:15 4,786.74 4,787.42 4,785.60 4,786.86 0.0K
13:16 4,787.31 4,788.30 4,787.31 4,787.82 0.0K
13:17 4,787.74 4,787.74 4,786.04 4,786.04 0.0K
13:18 4,786.39 4,786.39 4,784.37 4,784.37 0.0K
13:19 4,784.98 4,787.24 4,784.98 4,787.24 0.0K
13:20 4,787.30 4,788.18 4,787.30 4,788.18 0.0K
13:21 4,788.62 4,788.62 4,785.97 4,786.73 0.0K
13:22 4,786.30 4,787.39 4,785.97 4,787.39 0.0K
13:23 4,787.21 4,787.47 4,786.84 4,786.84 0.0K
13:24 4,786.67 4,787.04 4,786.45 4,787.04 0.0K
13:25 4,787.80 4,788.15 4,786.51 4,786.51 0.0K
13:26 4,786.28 4,787.11 4,785.14 4,785.14 0.0K
13:27 4,784.58 4,787.00 4,784.58 4,787.00 0.0K
13:28 4,787.19 4,787.19 4,784.97 4,784.97 0.0K
13:29 4,785.51 4,786.25 4,785.39 4,785.47 0.0K
13:30 4,785.58 4,785.58 4,783.79 4,783.79 0.0K
13:31 4,784.04 4,784.07 4,782.71 4,782.71 0.0K
13:32 4,783.06 4,783.06 4,780.64 4,780.64 0.0K
13:33 4,778.98 4,782.30 4,778.98 4,782.30 0.0K
13:34 4,786.31 4,786.31 4,783.92 4,783.92 0.0K
13:35 4,782.89 4,782.89 4,781.48 4,781.66 0.0K
13:36 4,782.76 4,785.08 4,782.76 4,785.08 0.0K
13:37 4,785.21 4,785.21 4,783.87 4,783.87 0.0K
13:38 4,782.49 4,782.49 4,781.80 4,781.84 0.0K
13:39 4,782.28 4,783.89 4,782.28 4,783.89 0.0K
13:40 4,784.67 4,784.89 4,783.21 4,783.21 0.0K
13:41 4,781.94 4,782.42 4,781.01 4,782.35 0.0K
13:42 4,781.89 4,782.38 4,781.89 4,782.38 0.0K
13:43 4,782.56 4,782.56 4,780.62 4,780.62 0.0K
13:44 4,781.26 4,782.36 4,781.03 4,781.03 0.0K
13:45 4,781.35 4,783.97 4,781.35 4,783.97 0.0K
13:46 4,784.51 4,785.32 4,784.43 4,785.32 0.0K
13:47 4,785.74 4,786.17 4,785.74 4,786.13 0.0K
13:48 4,786.89 4,788.32 4,786.89 4,788.32 0.0K
13:49 4,789.40 4,789.74 4,789.40 4,789.70 0.0K
13:50 4,789.84 4,790.88 4,789.84 4,790.78 0.0K
13:51 4,791.32 4,791.32 4,790.39 4,790.57 0.0K
13:52 4,791.18 4,793.04 4,791.18 4,791.96 0.0K
13:53 4,791.47 4,792.23 4,791.01 4,792.23 0.0K
13:54 4,792.00 4,792.81 4,792.00 4,792.81 0.0K
13:55 4,792.84 4,793.64 4,792.76 4,793.64 0.0K
13:56 4,793.04 4,793.91 4,793.04 4,793.91 0.0K
13:57 4,794.58 4,794.84 4,794.29 4,794.84 0.0K
13:58 4,794.54 4,797.10 4,794.54 4,797.10 0.0K
13:59 4,796.97 4,797.75 4,796.69 4,797.75 0.0K
14:00 4,797.90 4,798.46 4,797.48 4,797.48 0.0K
14:01 4,796.60 4,796.61 4,795.58 4,796.61 0.0K
14:02 4,797.52 4,800.55 4,797.52 4,799.70 0.0K
14:03 4,800.36 4,802.30 4,800.36 4,802.30 0.0K
14:04 4,802.07 4,802.93 4,802.07 4,802.93 0.0K
14:05 4,803.30 4,803.30 4,802.47 4,803.22 0.0K
14:06 4,803.02 4,807.24 4,803.02 4,807.24 0.0K
14:07 4,807.78 4,809.43 4,807.78 4,809.43 0.0K
14:08 4,809.34 4,809.34 4,807.59 4,807.85 0.0K
14:09 4,808.29 4,810.45 4,808.29 4,810.45 0.0K
14:10 4,811.35 4,811.35 4,810.36 4,810.75 0.0K
14:11 4,810.46 4,811.31 4,810.46 4,810.87 0.0K
14:12 4,810.24 4,811.08 4,810.24 4,811.08 0.0K
14:13 4,810.81 4,811.59 4,810.81 4,811.00 0.0K
14:14 4,811.01 4,813.45 4,811.01 4,813.43 0.0K
14:15 4,812.94 4,814.41 4,812.94 4,814.19 0.0K
14:16 4,813.88 4,814.10 4,813.72 4,814.05 0.0K
14:17 4,814.14 4,814.14 4,812.59 4,812.59 0.0K
14:18 4,812.69 4,812.69 4,807.70 4,807.70 0.0K
14:19 4,806.90 4,807.23 4,806.74 4,806.74 0.0K
14:20 4,806.52 4,807.54 4,805.75 4,807.54 0.0K
14:21 4,808.09 4,809.75 4,808.09 4,809.75 0.0K
14:22 4,809.91 4,810.15 4,809.59 4,810.15 0.0K
14:23 4,810.28 4,811.06 4,810.28 4,810.79 0.0K
14:24 4,811.09 4,812.47 4,811.09 4,812.47 0.0K
14:25 4,812.07 4,812.07 4,810.41 4,810.41 0.0K
14:26 4,810.47 4,810.47 4,809.10 4,810.42 0.0K
14:27 4,810.71 4,810.71 4,808.73 4,808.73 0.0K
14:28 4,809.29 4,810.00 4,807.53 4,807.53 0.0K
14:29 4,808.14 4,808.70 4,807.16 4,807.16 0.0K
14:30 4,806.77 4,808.57 4,806.77 4,808.57 0.0K
14:31 4,808.48 4,808.48 4,807.35 4,807.35 0.0K
14:32 4,807.34 4,808.18 4,806.76 4,808.18 0.0K
14:33 4,808.94 4,808.94 4,807.80 4,808.71 0.0K
14:34 4,808.62 4,808.70 4,808.05 4,808.70 0.0K
14:35 4,808.47 4,809.44 4,808.47 4,809.41 0.0K
14:36 4,809.04 4,809.32 4,806.83 4,806.83 0.0K
14:37 4,807.81 4,807.81 4,805.12 4,805.12 0.0K
14:38 4,804.68 4,805.56 4,803.53 4,805.56 0.0K
14:39 4,806.06 4,807.34 4,806.06 4,807.13 0.0K
14:40 4,807.06 4,807.96 4,807.06 4,807.85 0.0K
14:41 4,808.28 4,808.59 4,808.28 4,808.52 0.0K
14:42 4,809.16 4,809.36 4,808.23 4,809.36 0.0K
14:43 4,808.83 4,808.83 4,806.37 4,806.37 0.0K
14:44 4,807.33 4,807.59 4,806.34 4,806.34 0.0K
14:45 4,806.33 4,806.83 4,806.33 4,806.62 0.0K
14:46 4,806.75 4,806.75 4,805.68 4,806.36 0.0K
14:47 4,806.70 4,808.04 4,806.70 4,808.04 0.0K
14:48 4,808.54 4,809.80 4,808.54 4,809.80 0.0K
14:49 4,810.04 4,810.11 4,809.99 4,810.10 0.0K
14:50 4,810.22 4,811.29 4,810.00 4,810.00 0.0K
14:51 4,810.68 4,811.38 4,809.58 4,809.58 0.0K
14:52 4,809.62 4,810.16 4,809.40 4,810.16 0.0K
14:53 4,810.80 4,811.13 4,810.79 4,810.86 0.0K
14:54 4,811.00 4,811.16 4,810.75 4,811.16 0.0K
14:55 4,810.97 4,811.48 4,810.78 4,811.38 0.0K
14:56 4,811.58 4,812.16 4,811.58 4,811.91 0.0K
14:57 4,811.84 4,812.83 4,811.84 4,812.81 0.0K
14:58 4,812.86 4,812.86 4,810.63 4,810.63 0.0K
14:59 4,810.14 4,810.14 4,808.48 4,808.79 0.0K
15:00 4,807.53 4,809.15 4,807.53 4,808.99 0.0K
15:01 4,809.75 4,812.07 4,809.75 4,812.07 0.0K
15:02 4,812.75 4,813.96 4,812.75 4,813.61 0.0K
15:03 4,813.48 4,813.87 4,812.58 4,813.87 0.0K
15:04 4,814.42 4,815.88 4,814.42 4,815.22 0.0K
15:05 4,815.08 4,815.08 4,813.96 4,813.96 0.0K
15:06 4,814.22 4,816.55 4,814.22 4,816.55 0.0K
15:07 4,816.33 4,816.33 4,815.52 4,816.03 0.0K
15:08 4,816.23 4,817.07 4,815.88 4,817.07 0.0K
15:09 4,817.09 4,817.19 4,816.84 4,816.84 0.0K
15:10 4,816.74 4,816.74 4,815.66 4,815.66 0.0K
15:11 4,815.79 4,815.87 4,814.82 4,814.82 0.0K
15:12 4,815.25 4,815.73 4,815.25 4,815.53 0.0K
15:13 4,816.15 4,816.15 4,815.70 4,815.70 0.0K
15:14 4,816.21 4,816.48 4,815.95 4,815.95 0.0K
15:15 4,816.30 4,816.85 4,816.12 4,816.12 0.0K
15:16 4,814.90 4,814.90 4,811.94 4,811.94 0.0K
15:17 4,811.06 4,811.06 4,805.44 4,805.44 0.0K
15:18 4,804.21 4,806.86 4,804.21 4,806.86 0.0K
15:19 4,808.04 4,808.04 4,806.09 4,806.81 0.0K
15:20 4,807.88 4,808.49 4,807.44 4,808.25 0.0K
15:21 4,808.14 4,809.73 4,808.05 4,808.05 0.0K
15:22 4,806.72 4,806.72 4,805.32 4,805.40 0.0K
15:23 4,804.51 4,805.99 4,804.30 4,805.99 0.0K
15:24 4,806.93 4,808.05 4,806.93 4,808.05 0.0K
15:25 4,807.12 4,809.25 4,807.12 4,809.25 0.0K
15:26 4,809.38 4,809.50 4,808.93 4,808.93 0.0K
15:27 4,809.54 4,810.44 4,809.54 4,810.31 0.0K
15:28 4,810.79 4,812.64 4,810.79 4,812.64 0.0K
15:29 4,813.04 4,813.61 4,812.91 4,813.61 0.0K
15:30 4,813.45 4,813.45 4,808.67 4,808.67 0.0K
15:31 4,807.86 4,810.41 4,807.86 4,810.41 0.0K
15:32 4,810.87 4,810.87 4,807.66 4,807.66 0.0K
15:33 4,807.64 4,807.65 4,806.71 4,807.65 0.0K
15:34 4,806.94 4,807.95 4,806.94 4,807.95 0.0K
15:35 4,808.03 4,808.03 4,807.01 4,807.01 0.0K
15:36 4,805.98 4,807.82 4,805.98 4,807.82 0.0K
15:37 4,807.81 4,808.74 4,807.81 4,808.74 0.0K
15:38 4,808.68 4,809.28 4,807.84 4,809.28 0.0K
15:39 4,809.71 4,809.71 4,808.15 4,808.15 0.0K
15:40 4,809.05 4,809.17 4,807.89 4,809.17 0.0K
15:41 4,809.28 4,810.38 4,809.28 4,809.88 0.0K
15:42 4,810.31 4,811.48 4,810.31 4,811.48 0.0K
15:43 4,811.29 4,811.29 4,810.81 4,810.81 0.0K
15:44 4,809.73 4,809.84 4,809.62 4,809.84 0.0K
15:45 4,809.88 4,809.88 4,808.79 4,809.11 0.0K
15:46 4,807.70 4,807.70 4,805.48 4,805.48 0.0K
15:47 4,805.67 4,807.48 4,805.67 4,807.45 0.0K
15:48 4,807.15 4,808.06 4,806.30 4,808.06 0.0K
15:49 4,807.79 4,807.99 4,807.52 4,807.52 0.0K
15:50 4,807.20 4,807.20 4,802.02 4,802.02 0.0K
15:51 4,801.19 4,801.19 4,798.20 4,801.04 0.0K
15:52 4,802.29 4,806.15 4,802.29 4,806.15 0.0K
15:53 4,805.91 4,806.51 4,804.83 4,806.51 0.0K
15:54 4,808.13 4,810.31 4,808.13 4,810.31 0.0K
15:55 4,809.71 4,809.71 4,808.11 4,808.11 0.0K
15:56 4,808.85 4,809.25 4,808.66 4,808.87 0.0K
15:57 4,808.94 4,808.94 4,806.18 4,807.11 0.0K
15:58 4,807.00 4,807.69 4,807.00 4,807.30 0.0K
15:59 4,807.96 4,809.69 4,807.96 4,808.93 0.0K
16:00 4,806.31 4,806.78 4,806.31 4,806.77 0.0K
16:01 4,806.69 4,806.79 4,806.69 4,806.77 0.0K
16:02 4,806.78 4,806.78 4,806.48 4,806.48 0.0K
16:03 4,806.75 4,806.75 4,806.62 4,806.69 0.0K
16:04 4,806.57 4,806.68 4,806.57 4,806.57 0.0K
16:05 4,806.59 4,806.75 4,806.26 4,806.26 0.0K
16:06 4,806.25 4,806.37 4,806.24 4,806.31 0.0K
16:07 4,806.31 4,806.63 4,806.31 4,806.63 0.0K
16:08 4,806.52 4,806.61 4,806.51 4,806.61 0.0K
16:09 4,806.68 4,806.68 4,806.59 4,806.59 0.0K
16:10 4,806.71 4,806.71 4,806.58 4,806.58 0.0K
16:11 4,806.59 4,806.67 4,806.50 4,806.51 0.0K
16:12 4,806.58 4,806.67 4,806.54 4,806.54 0.0K
16:13 4,806.60 4,806.60 4,806.45 4,806.45 0.0K
16:14 4,806.43 4,806.46 4,806.43 4,806.46 0.0K
16:15 4,806.46 4,806.46 4,806.46 4,806.46 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし