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 4,762.12 4,762.58 4,760.83 4,760.83 0.0K
09:32 4,760.39 4,761.56 4,758.45 4,758.45 0.0K
09:33 4,758.79 4,759.45 4,758.79 4,759.45 0.0K
09:34 4,759.24 4,761.00 4,759.05 4,760.65 0.0K
09:35 4,760.53 4,760.53 4,757.95 4,758.15 0.0K
09:36 4,757.55 4,757.55 4,754.94 4,755.70 0.0K
09:37 4,756.76 4,757.71 4,756.39 4,757.34 0.0K
09:38 4,757.83 4,759.17 4,757.83 4,759.17 0.0K
09:39 4,759.67 4,760.62 4,759.58 4,760.22 0.0K
09:40 4,760.21 4,763.45 4,759.15 4,759.88 0.0K
09:41 4,760.08 4,760.08 4,755.23 4,756.05 0.0K
09:42 4,754.76 4,757.02 4,754.76 4,756.39 0.0K
09:43 4,757.70 4,757.93 4,755.97 4,755.97 0.0K
09:44 4,754.47 4,754.47 4,752.36 4,752.88 0.0K
09:45 4,753.50 4,755.96 4,753.50 4,755.96 0.0K
09:46 4,755.48 4,755.56 4,753.94 4,755.56 0.0K
09:47 4,755.43 4,756.87 4,755.40 4,756.87 0.0K
09:48 4,756.86 4,758.10 4,755.63 4,755.63 0.0K
09:49 4,756.04 4,758.08 4,756.04 4,758.08 0.0K
09:50 4,758.48 4,762.20 4,758.48 4,762.20 0.0K
09:51 4,762.87 4,764.91 4,762.87 4,764.42 0.0K
09:52 4,763.23 4,764.27 4,763.23 4,764.27 0.0K
09:53 4,764.45 4,764.45 4,762.24 4,762.24 0.0K
09:54 4,761.10 4,761.10 4,760.14 4,760.85 0.0K
09:55 4,760.56 4,761.36 4,759.89 4,760.55 0.0K
09:56 4,760.36 4,760.36 4,759.06 4,759.06 0.0K
09:57 4,756.92 4,757.47 4,756.23 4,757.47 0.0K
09:58 4,757.37 4,757.91 4,756.92 4,756.92 0.0K
09:59 4,757.06 4,758.42 4,757.06 4,757.84 0.0K
10:00 4,757.66 4,759.61 4,755.69 4,759.61 0.0K
10:01 4,762.59 4,763.66 4,761.52 4,761.52 0.0K
10:02 4,761.47 4,761.84 4,761.01 4,761.29 0.0K
10:03 4,761.64 4,765.91 4,761.64 4,765.91 0.0K
10:04 4,767.33 4,769.39 4,767.33 4,768.00 0.0K
10:05 4,768.33 4,771.60 4,768.33 4,771.21 0.0K
10:06 4,771.23 4,771.95 4,771.23 4,771.95 0.0K
10:07 4,772.83 4,774.96 4,772.14 4,774.96 0.0K
10:08 4,774.88 4,776.15 4,774.88 4,776.15 0.0K
10:09 4,775.63 4,775.63 4,773.73 4,773.73 0.0K
10:10 4,774.94 4,774.94 4,772.76 4,772.95 0.0K
10:11 4,773.70 4,775.38 4,773.70 4,775.38 0.0K
10:12 4,775.41 4,775.71 4,774.84 4,774.86 0.0K
10:13 4,774.78 4,776.64 4,774.78 4,775.34 0.0K
10:14 4,775.45 4,775.65 4,775.38 4,775.38 0.0K
10:15 4,775.13 4,776.29 4,775.02 4,776.14 0.0K
10:16 4,777.05 4,777.50 4,774.86 4,774.86 0.0K
10:17 4,774.73 4,775.26 4,774.73 4,775.18 0.0K
10:18 4,776.52 4,779.45 4,776.52 4,777.45 0.0K
10:19 4,776.53 4,777.96 4,776.53 4,777.68 0.0K
10:20 4,778.26 4,778.97 4,778.02 4,778.97 0.0K
10:21 4,779.24 4,779.90 4,779.24 4,779.50 0.0K
10:22 4,780.20 4,781.03 4,780.20 4,781.03 0.0K
10:23 4,781.93 4,781.93 4,781.07 4,781.41 0.0K
10:24 4,781.15 4,781.24 4,778.64 4,778.64 0.0K
10:25 4,778.89 4,778.89 4,776.32 4,776.32 0.0K
10:26 4,776.59 4,777.62 4,773.80 4,773.80 0.0K
10:27 4,773.54 4,776.71 4,773.54 4,776.71 0.0K
10:28 4,778.01 4,778.21 4,776.64 4,778.21 0.0K
10:29 4,778.13 4,780.11 4,778.13 4,779.40 0.0K
10:30 4,780.43 4,780.68 4,779.80 4,779.80 0.0K
10:31 4,779.72 4,780.42 4,778.99 4,780.42 0.0K
10:32 4,779.62 4,779.62 4,777.37 4,777.37 0.0K
10:33 4,779.82 4,780.59 4,779.35 4,779.35 0.0K
10:34 4,779.96 4,780.38 4,779.69 4,780.38 0.0K
10:35 4,779.44 4,779.55 4,778.60 4,778.60 0.0K
10:36 4,779.03 4,779.94 4,779.03 4,779.81 0.0K
10:37 4,781.50 4,782.41 4,780.97 4,782.41 0.0K
10:38 4,782.31 4,782.31 4,781.31 4,781.33 0.0K
10:39 4,782.25 4,786.70 4,782.25 4,786.70 0.0K
10:40 4,787.22 4,789.26 4,787.22 4,789.26 0.0K
10:41 4,788.67 4,788.67 4,786.03 4,786.03 0.0K
10:42 4,787.01 4,788.29 4,787.01 4,787.76 0.0K
10:43 4,787.42 4,787.81 4,786.43 4,787.81 0.0K
10:44 4,787.18 4,787.90 4,787.18 4,787.90 0.0K
10:45 4,787.94 4,788.99 4,787.50 4,787.50 0.0K
10:46 4,787.29 4,787.97 4,786.43 4,786.43 0.0K
10:47 4,786.92 4,787.39 4,786.87 4,787.39 0.0K
10:48 4,786.19 4,786.26 4,785.87 4,785.95 0.0K
10:49 4,786.40 4,786.40 4,785.07 4,785.38 0.0K
10:50 4,784.34 4,784.34 4,781.73 4,782.33 0.0K
10:51 4,782.08 4,782.64 4,781.14 4,781.14 0.0K
10:52 4,782.01 4,782.53 4,781.75 4,782.53 0.0K
10:53 4,781.78 4,782.43 4,781.78 4,782.38 0.0K
10:54 4,782.24 4,782.24 4,776.87 4,776.87 0.0K
10:55 4,776.79 4,777.40 4,775.51 4,775.83 0.0K
10:56 4,776.81 4,777.16 4,776.62 4,776.92 0.0K
10:57 4,775.65 4,778.53 4,775.65 4,778.53 0.0K
10:58 4,779.44 4,779.61 4,779.19 4,779.61 0.0K
10:59 4,779.45 4,781.25 4,779.45 4,781.25 0.0K
11:00 4,781.38 4,784.82 4,781.38 4,784.55 0.0K
11:01 4,783.97 4,784.55 4,783.78 4,783.78 0.0K
11:02 4,784.11 4,784.24 4,783.74 4,784.24 0.0K
11:03 4,784.84 4,784.92 4,784.66 4,784.92 0.0K
11:04 4,785.95 4,786.05 4,784.28 4,784.28 0.0K
11:05 4,784.13 4,784.74 4,784.13 4,784.74 0.0K
11:06 4,784.44 4,784.44 4,783.91 4,783.91 0.0K
11:07 4,784.34 4,784.34 4,782.98 4,782.98 0.0K
11:08 4,783.51 4,786.19 4,783.51 4,786.19 0.0K
11:09 4,786.04 4,788.75 4,786.04 4,788.75 0.0K
11:10 4,789.12 4,789.12 4,787.41 4,788.68 0.0K
11:11 4,788.25 4,789.12 4,788.25 4,789.06 0.0K
11:12 4,788.51 4,788.51 4,787.84 4,788.12 0.0K
11:13 4,788.05 4,788.05 4,786.80 4,787.20 0.0K
11:14 4,787.13 4,787.13 4,784.94 4,785.22 0.0K
11:15 4,785.64 4,785.79 4,784.88 4,784.88 0.0K
11:16 4,783.39 4,785.14 4,783.39 4,784.57 0.0K
11:17 4,784.92 4,785.93 4,784.92 4,785.93 0.0K
11:18 4,785.75 4,786.40 4,785.75 4,786.40 0.0K
11:19 4,786.32 4,786.32 4,785.17 4,785.62 0.0K
11:20 4,784.74 4,784.74 4,783.64 4,783.64 0.0K
11:21 4,781.54 4,781.95 4,780.45 4,780.45 0.0K
11:22 4,779.01 4,779.01 4,776.79 4,776.79 0.0K
11:23 4,777.46 4,779.13 4,777.46 4,778.91 0.0K
11:24 4,778.47 4,780.05 4,778.39 4,780.05 0.0K
11:25 4,780.12 4,781.80 4,780.12 4,781.57 0.0K
11:26 4,781.39 4,781.39 4,775.97 4,776.23 0.0K
11:27 4,776.42 4,776.73 4,775.35 4,775.75 0.0K
11:28 4,775.72 4,776.55 4,775.52 4,776.55 0.0K
11:29 4,773.89 4,782.36 4,773.89 4,782.36 0.0K
11:30 4,780.89 4,787.24 4,780.89 4,784.65 0.0K
11:31 4,783.68 4,783.78 4,781.90 4,781.90 0.0K
11:32 4,782.49 4,783.20 4,781.33 4,781.33 0.0K
11:33 4,781.71 4,781.71 4,779.69 4,780.02 0.0K
11:34 4,780.04 4,783.08 4,780.04 4,783.08 0.0K
11:35 4,783.21 4,783.21 4,781.57 4,781.57 0.0K
11:36 4,779.43 4,780.48 4,778.63 4,779.85 0.0K
11:37 4,778.20 4,778.20 4,775.65 4,775.73 0.0K
11:38 4,773.98 4,774.63 4,773.98 4,774.63 0.0K
11:39 4,774.81 4,774.81 4,771.98 4,772.45 0.0K
11:40 4,772.51 4,772.67 4,770.14 4,770.14 0.0K
11:41 4,770.73 4,771.40 4,770.08 4,770.08 0.0K
11:42 4,770.81 4,771.32 4,769.98 4,769.98 0.0K
11:43 4,770.56 4,770.56 4,769.27 4,769.27 0.0K
11:44 4,768.68 4,769.65 4,768.68 4,769.65 0.0K
11:45 4,769.99 4,770.68 4,769.81 4,770.53 0.0K
11:46 4,770.52 4,770.62 4,770.22 4,770.22 0.0K
11:47 4,771.77 4,772.16 4,771.20 4,771.20 0.0K
11:48 4,771.27 4,771.27 4,770.21 4,770.98 0.0K
11:49 4,770.87 4,770.87 4,768.08 4,768.21 0.0K
11:50 4,768.28 4,768.28 4,764.82 4,765.25 0.0K
11:51 4,764.79 4,765.10 4,763.46 4,763.46 0.0K
11:52 4,762.51 4,762.53 4,761.32 4,761.32 0.0K
11:53 4,761.53 4,762.29 4,760.60 4,760.60 0.0K
11:54 4,761.28 4,762.67 4,761.28 4,762.67 0.0K
11:55 4,762.45 4,762.45 4,759.04 4,759.04 0.0K
11:56 4,759.14 4,760.56 4,759.14 4,760.56 0.0K
11:57 4,760.51 4,760.64 4,759.59 4,759.59 0.0K
11:58 4,759.64 4,759.92 4,759.14 4,759.14 0.0K
11:59 4,758.73 4,758.73 4,757.11 4,757.11 0.0K
12:00 4,757.06 4,758.11 4,756.35 4,758.11 0.0K
12:01 4,758.11 4,758.92 4,758.11 4,758.83 0.0K
12:02 4,759.05 4,759.53 4,758.11 4,758.11 0.0K
12:03 4,756.26 4,756.26 4,753.22 4,754.25 0.0K
12:04 4,753.62 4,753.62 4,750.52 4,750.52 0.0K
12:05 4,750.08 4,750.08 4,749.13 4,749.96 0.0K
12:06 4,750.59 4,750.59 4,746.56 4,746.56 0.0K
12:07 4,746.73 4,748.52 4,746.73 4,748.52 0.0K
12:08 4,749.42 4,749.42 4,748.63 4,749.01 0.0K
12:09 4,748.88 4,751.90 4,748.88 4,751.90 0.0K
12:10 4,751.57 4,751.59 4,751.46 4,751.46 0.0K
12:11 4,751.32 4,751.32 4,751.03 4,751.06 0.0K
12:12 4,750.82 4,750.82 4,748.35 4,748.35 0.0K
12:13 4,748.22 4,749.09 4,748.22 4,748.78 0.0K
12:14 4,748.85 4,749.74 4,748.09 4,748.09 0.0K
12:15 4,747.75 4,748.66 4,747.75 4,748.66 0.0K
12:16 4,748.87 4,748.87 4,748.34 4,748.81 0.0K
12:17 4,748.90 4,748.99 4,746.94 4,746.94 0.0K
12:18 4,746.51 4,748.98 4,746.51 4,748.98 0.0K
12:19 4,749.79 4,750.32 4,749.79 4,750.32 0.0K
12:20 4,750.46 4,755.74 4,750.46 4,755.74 0.0K
12:21 4,755.36 4,755.36 4,754.44 4,755.21 0.0K
12:22 4,754.71 4,755.96 4,754.71 4,755.46 0.0K
12:23 4,755.17 4,755.17 4,754.19 4,754.19 0.0K
12:24 4,753.91 4,753.91 4,751.23 4,751.23 0.0K
12:25 4,751.07 4,751.07 4,747.16 4,747.16 0.0K
12:26 4,748.68 4,748.76 4,748.25 4,748.64 0.0K
12:27 4,747.79 4,747.79 4,744.50 4,744.50 0.0K
12:28 4,742.87 4,743.43 4,742.87 4,743.41 0.0K
12:29 4,743.46 4,745.69 4,743.46 4,745.24 0.0K
12:30 4,745.28 4,746.32 4,745.28 4,746.32 0.0K
12:31 4,749.53 4,750.13 4,748.66 4,748.66 0.0K
12:32 4,748.24 4,748.24 4,747.71 4,747.71 0.0K
12:33 4,748.04 4,748.04 4,747.63 4,747.68 0.0K
12:34 4,747.28 4,747.28 4,746.29 4,747.02 0.0K
12:35 4,746.84 4,746.86 4,746.59 4,746.59 0.0K
12:36 4,746.11 4,746.11 4,744.86 4,744.86 0.0K
12:37 4,744.73 4,745.51 4,744.60 4,744.60 0.0K
12:38 4,744.49 4,744.78 4,744.39 4,744.78 0.0K
12:39 4,744.80 4,745.00 4,744.32 4,744.32 0.0K
12:40 4,744.23 4,746.17 4,744.23 4,746.17 0.0K
12:41 4,746.67 4,749.82 4,746.67 4,748.23 0.0K
12:42 4,748.16 4,749.09 4,748.16 4,749.09 0.0K
12:43 4,748.51 4,748.51 4,746.79 4,746.79 0.0K
12:44 4,746.56 4,746.68 4,745.88 4,745.88 0.0K
12:45 4,746.11 4,746.99 4,745.59 4,745.80 0.0K
12:46 4,744.81 4,744.81 4,741.40 4,741.40 0.0K
12:47 4,740.16 4,740.16 4,738.56 4,738.56 0.0K
12:48 4,737.97 4,738.45 4,737.38 4,738.45 0.0K
12:49 4,739.08 4,739.08 4,736.81 4,737.98 0.0K
12:50 4,738.20 4,739.31 4,738.20 4,738.72 0.0K
12:51 4,739.48 4,740.45 4,739.07 4,740.45 0.0K
12:52 4,740.90 4,740.90 4,738.28 4,738.28 0.0K
12:53 4,738.21 4,740.08 4,738.02 4,740.08 0.0K
12:54 4,739.42 4,740.81 4,739.42 4,740.81 0.0K
12:55 4,741.01 4,743.07 4,741.01 4,743.07 0.0K
12:56 4,742.74 4,744.13 4,742.74 4,742.79 0.0K
12:57 4,742.86 4,743.04 4,742.55 4,743.04 0.0K
12:58 4,743.33 4,747.96 4,743.33 4,747.96 0.0K
12:59 4,748.41 4,749.76 4,748.41 4,748.95 0.0K
13:00 4,748.24 4,748.93 4,746.76 4,746.76 0.0K
13:01 4,746.28 4,748.67 4,746.28 4,747.63 0.0K
13:02 4,746.92 4,748.50 4,746.92 4,748.16 0.0K
13:03 4,748.37 4,748.37 4,745.50 4,745.50 0.0K
13:04 4,745.44 4,745.93 4,745.44 4,745.44 0.0K
13:05 4,745.60 4,748.39 4,745.60 4,748.39 0.0K
13:06 4,748.60 4,748.60 4,744.88 4,744.88 0.0K
13:07 4,744.73 4,746.38 4,744.73 4,745.63 0.0K
13:08 4,745.48 4,745.71 4,745.39 4,745.39 0.0K
13:09 4,745.35 4,745.64 4,744.87 4,745.44 0.0K
13:10 4,745.45 4,745.51 4,743.75 4,743.75 0.0K
13:11 4,742.72 4,746.23 4,742.72 4,746.23 0.0K
13:12 4,745.70 4,747.02 4,745.70 4,747.02 0.0K
13:13 4,747.64 4,747.64 4,745.53 4,745.82 0.0K
13:14 4,746.30 4,746.73 4,746.30 4,746.73 0.0K
13:15 4,747.66 4,751.20 4,747.66 4,751.20 0.0K
13:16 4,750.84 4,750.84 4,750.36 4,750.45 0.0K
13:17 4,750.56 4,750.82 4,750.13 4,750.63 0.0K
13:18 4,751.04 4,752.17 4,750.47 4,752.17 0.0K
13:19 4,752.95 4,753.19 4,752.95 4,753.13 0.0K
13:20 4,753.05 4,753.05 4,752.14 4,752.14 0.0K
13:21 4,751.97 4,754.50 4,751.97 4,754.29 0.0K
13:22 4,754.42 4,754.42 4,753.65 4,753.65 0.0K
13:23 4,753.54 4,754.37 4,753.54 4,754.08 0.0K
13:24 4,754.75 4,754.75 4,754.05 4,754.05 0.0K
13:25 4,754.42 4,754.42 4,754.16 4,754.25 0.0K
13:26 4,753.40 4,753.40 4,752.63 4,752.87 0.0K
13:27 4,752.52 4,752.52 4,751.55 4,751.67 0.0K
13:28 4,751.34 4,751.34 4,749.31 4,749.31 0.0K
13:29 4,747.79 4,747.79 4,745.70 4,745.70 0.0K
13:30 4,745.98 4,747.27 4,745.63 4,747.27 0.0K
13:31 4,747.80 4,748.44 4,746.34 4,748.44 0.0K
13:32 4,747.58 4,748.71 4,747.58 4,748.22 0.0K
13:33 4,748.03 4,748.40 4,747.49 4,747.49 0.0K
13:34 4,747.77 4,748.11 4,747.55 4,747.55 0.0K
13:35 4,747.07 4,747.63 4,746.24 4,746.24 0.0K
13:36 4,746.08 4,746.08 4,745.08 4,745.08 0.0K
13:37 4,744.85 4,744.85 4,741.90 4,741.90 0.0K
13:38 4,741.71 4,742.61 4,741.19 4,741.19 0.0K
13:39 4,740.93 4,740.93 4,739.86 4,739.86 0.0K
13:40 4,738.82 4,738.82 4,736.72 4,737.22 0.0K
13:41 4,736.60 4,736.60 4,735.81 4,735.81 0.0K
13:42 4,736.06 4,736.06 4,734.40 4,735.80 0.0K
13:43 4,735.35 4,736.06 4,734.57 4,736.02 0.0K
13:44 4,735.92 4,737.76 4,735.92 4,737.76 0.0K
13:45 4,737.80 4,739.69 4,737.29 4,739.69 0.0K
13:46 4,740.74 4,743.06 4,740.74 4,743.06 0.0K
13:47 4,742.84 4,742.84 4,742.03 4,742.74 0.0K
13:48 4,742.48 4,742.91 4,742.16 4,742.91 0.0K
13:49 4,742.31 4,742.31 4,741.83 4,741.83 0.0K
13:50 4,741.53 4,742.32 4,741.53 4,742.32 0.0K
13:51 4,741.94 4,744.23 4,741.94 4,743.68 0.0K
13:52 4,743.55 4,746.67 4,743.55 4,746.67 0.0K
13:53 4,746.56 4,746.56 4,745.93 4,746.37 0.0K
13:54 4,746.03 4,746.03 4,744.20 4,744.20 0.0K
13:55 4,744.19 4,745.14 4,744.19 4,745.10 0.0K
13:56 4,744.38 4,745.12 4,743.15 4,743.15 0.0K
13:57 4,743.95 4,744.11 4,742.95 4,742.95 0.0K
13:58 4,742.70 4,743.66 4,742.70 4,743.66 0.0K
13:59 4,743.33 4,744.34 4,742.74 4,744.34 0.0K
14:00 4,743.89 4,743.92 4,743.72 4,743.89 0.0K
14:01 4,743.70 4,743.70 4,741.73 4,741.73 0.0K
14:02 4,741.34 4,741.34 4,738.94 4,739.77 0.0K
14:03 4,739.63 4,739.63 4,738.80 4,738.80 0.0K
14:04 4,737.87 4,738.19 4,737.45 4,738.10 0.0K
14:05 4,737.55 4,738.47 4,737.55 4,738.01 0.0K
14:06 4,738.47 4,738.47 4,736.87 4,737.58 0.0K
14:07 4,738.94 4,740.43 4,738.94 4,740.43 0.0K
14:08 4,740.51 4,740.81 4,739.94 4,740.81 0.0K
14:09 4,740.22 4,740.22 4,739.76 4,740.18 0.0K
14:10 4,740.25 4,744.55 4,740.25 4,744.14 0.0K
14:11 4,744.39 4,744.39 4,742.10 4,742.10 0.0K
14:12 4,741.92 4,741.92 4,740.87 4,740.87 0.0K
14:13 4,740.82 4,742.06 4,740.82 4,742.06 0.0K
14:14 4,742.04 4,742.04 4,740.95 4,740.95 0.0K
14:15 4,740.77 4,741.84 4,740.61 4,740.61 0.0K
14:16 4,741.25 4,741.25 4,738.81 4,739.21 0.0K
14:17 4,739.02 4,739.27 4,738.85 4,739.27 0.0K
14:18 4,740.62 4,740.62 4,738.28 4,738.28 0.0K
14:19 4,738.29 4,738.29 4,736.24 4,736.24 0.0K
14:20 4,737.16 4,737.16 4,736.78 4,736.82 0.0K
14:21 4,736.38 4,736.71 4,736.26 4,736.26 0.0K
14:22 4,735.55 4,735.70 4,735.41 4,735.52 0.0K
14:23 4,735.84 4,736.31 4,735.84 4,735.99 0.0K
14:24 4,736.59 4,738.08 4,736.59 4,738.08 0.0K
14:25 4,738.13 4,738.13 4,735.35 4,735.35 0.0K
14:26 4,737.33 4,737.33 4,735.19 4,735.19 0.0K
14:27 4,735.68 4,735.68 4,733.05 4,733.05 0.0K
14:28 4,733.48 4,733.90 4,732.80 4,733.90 0.0K
14:29 4,732.62 4,734.07 4,732.62 4,734.07 0.0K
14:30 4,733.93 4,733.93 4,733.33 4,733.67 0.0K
14:31 4,732.90 4,732.90 4,732.01 4,732.12 0.0K
14:32 4,732.54 4,736.39 4,732.54 4,736.39 0.0K
14:33 4,735.29 4,735.29 4,734.11 4,734.56 0.0K
14:34 4,735.26 4,735.80 4,734.91 4,734.91 0.0K
14:35 4,734.47 4,734.81 4,733.91 4,734.81 0.0K
14:36 4,735.32 4,737.80 4,735.32 4,737.27 0.0K
14:37 4,736.50 4,736.50 4,733.89 4,733.89 0.0K
14:38 4,733.65 4,735.76 4,733.38 4,735.76 0.0K
14:39 4,736.42 4,736.42 4,735.57 4,735.57 0.0K
14:40 4,735.05 4,737.10 4,734.93 4,737.10 0.0K
14:41 4,737.21 4,737.69 4,736.95 4,737.16 0.0K
14:42 4,739.21 4,741.55 4,739.21 4,741.55 0.0K
14:43 4,743.12 4,743.12 4,742.19 4,742.84 0.0K
14:44 4,743.07 4,743.08 4,741.16 4,741.16 0.0K
14:45 4,741.16 4,743.11 4,741.16 4,743.11 0.0K
14:46 4,743.54 4,745.33 4,743.54 4,745.09 0.0K
14:47 4,746.80 4,746.80 4,744.78 4,745.63 0.0K
14:48 4,745.86 4,751.71 4,745.86 4,751.71 0.0K
14:49 4,754.25 4,754.25 4,753.02 4,753.20 0.0K
14:50 4,752.38 4,754.76 4,752.38 4,754.76 0.0K
14:51 4,755.61 4,757.80 4,755.20 4,757.80 0.0K
14:52 4,757.87 4,759.06 4,757.87 4,758.16 0.0K
14:53 4,759.10 4,759.10 4,755.88 4,755.88 0.0K
14:54 4,755.06 4,755.06 4,754.38 4,755.04 0.0K
14:55 4,754.04 4,754.04 4,749.28 4,749.28 0.0K
14:56 4,747.53 4,748.49 4,747.41 4,748.49 0.0K
14:57 4,748.74 4,750.22 4,747.30 4,747.30 0.0K
14:58 4,745.52 4,745.52 4,743.50 4,743.55 0.0K
14:59 4,742.26 4,742.26 4,737.50 4,737.50 0.0K
15:00 4,737.06 4,738.45 4,735.29 4,738.45 0.0K
15:01 4,739.17 4,741.53 4,739.17 4,740.24 0.0K
15:02 4,740.36 4,741.28 4,738.75 4,738.75 0.0K
15:03 4,738.54 4,741.68 4,738.54 4,741.68 0.0K
15:04 4,741.07 4,743.86 4,741.07 4,743.86 0.0K
15:05 4,743.64 4,743.76 4,742.10 4,743.76 0.0K
15:06 4,743.84 4,747.39 4,743.84 4,747.39 0.0K
15:07 4,746.40 4,746.40 4,744.32 4,744.32 0.0K
15:08 4,744.01 4,745.24 4,743.83 4,745.23 0.0K
15:09 4,744.86 4,745.68 4,744.86 4,745.41 0.0K
15:10 4,745.27 4,746.76 4,745.27 4,745.64 0.0K
15:11 4,747.63 4,749.27 4,747.63 4,748.02 0.0K
15:12 4,747.32 4,747.48 4,746.34 4,746.34 0.0K
15:13 4,745.36 4,746.34 4,745.36 4,746.22 0.0K
15:14 4,746.58 4,749.52 4,746.58 4,749.52 0.0K
15:15 4,749.59 4,751.15 4,749.59 4,749.67 0.0K
15:16 4,749.44 4,749.44 4,747.00 4,747.00 0.0K
15:17 4,747.18 4,747.83 4,747.18 4,747.41 0.0K
15:18 4,748.21 4,748.21 4,746.83 4,747.78 0.0K
15:19 4,748.32 4,749.45 4,747.97 4,748.05 0.0K
15:20 4,750.08 4,751.03 4,749.63 4,749.63 0.0K
15:21 4,748.26 4,748.34 4,747.95 4,748.20 0.0K
15:22 4,748.44 4,748.44 4,742.84 4,742.84 0.0K
15:23 4,743.63 4,744.39 4,743.15 4,743.15 0.0K
15:24 4,742.13 4,742.13 4,739.40 4,739.91 0.0K
15:25 4,741.16 4,741.53 4,740.81 4,741.53 0.0K
15:26 4,742.56 4,743.29 4,741.98 4,743.29 0.0K
15:27 4,744.05 4,744.71 4,743.39 4,744.71 0.0K
15:28 4,745.48 4,746.03 4,745.48 4,746.03 0.0K
15:29 4,747.83 4,748.72 4,747.64 4,748.72 0.0K
15:30 4,748.81 4,751.25 4,748.57 4,750.11 0.0K
15:31 4,749.71 4,749.98 4,749.14 4,749.98 0.0K
15:32 4,751.04 4,752.51 4,751.04 4,752.27 0.0K
15:33 4,753.12 4,754.96 4,753.12 4,753.52 0.0K
15:34 4,752.74 4,752.74 4,749.76 4,749.76 0.0K
15:35 4,749.56 4,749.56 4,748.78 4,749.34 0.0K
15:36 4,750.06 4,752.28 4,750.06 4,752.28 0.0K
15:37 4,751.52 4,751.52 4,750.13 4,750.13 0.0K
15:38 4,749.39 4,749.39 4,747.83 4,747.96 0.0K
15:39 4,748.85 4,748.85 4,747.62 4,748.00 0.0K
15:40 4,746.54 4,747.60 4,746.54 4,747.13 0.0K
15:41 4,747.84 4,747.84 4,745.36 4,745.81 0.0K
15:42 4,746.99 4,746.99 4,744.51 4,744.51 0.0K
15:43 4,743.07 4,743.90 4,743.07 4,743.90 0.0K
15:44 4,744.55 4,744.55 4,742.37 4,742.37 0.0K
15:45 4,743.28 4,744.76 4,743.28 4,744.76 0.0K
15:46 4,744.81 4,744.81 4,742.14 4,743.20 0.0K
15:47 4,743.97 4,745.01 4,743.97 4,744.96 0.0K
15:48 4,744.95 4,747.20 4,744.95 4,747.20 0.0K
15:49 4,747.38 4,748.55 4,747.33 4,748.55 0.0K
15:50 4,748.56 4,749.37 4,747.43 4,748.65 0.0K
15:51 4,751.23 4,752.05 4,751.23 4,751.68 0.0K
15:52 4,751.43 4,751.43 4,749.03 4,749.03 0.0K
15:53 4,748.80 4,748.82 4,748.13 4,748.82 0.0K
15:54 4,748.65 4,750.40 4,748.65 4,750.40 0.0K
15:55 4,751.32 4,751.69 4,749.14 4,750.79 0.0K
15:56 4,751.26 4,752.22 4,750.95 4,750.95 0.0K
15:57 4,750.42 4,750.42 4,748.07 4,748.39 0.0K
15:58 4,749.15 4,749.23 4,748.25 4,748.25 0.0K
15:59 4,748.62 4,748.62 4,747.16 4,748.06 0.0K
16:00 4,748.52 4,748.76 4,748.52 4,748.74 0.0K
16:01 4,748.51 4,748.85 4,748.51 4,748.85 0.0K
16:02 4,749.06 4,749.06 4,749.05 4,749.05 0.0K
16:03 4,748.88 4,749.16 4,748.88 4,749.05 0.0K
16:04 4,748.81 4,748.84 4,748.81 4,748.84 0.0K
16:05 4,748.85 4,749.02 4,748.70 4,749.02 0.0K
16:06 4,749.02 4,749.02 4,748.85 4,748.85 0.0K
16:07 4,748.85 4,749.15 4,748.85 4,749.15 0.0K
16:08 4,749.20 4,749.20 4,748.98 4,748.98 0.0K
16:09 4,749.13 4,749.34 4,749.13 4,749.34 0.0K
16:10 4,749.37 4,749.38 4,749.36 4,749.38 0.0K
16:11 4,749.52 4,749.52 4,749.45 4,749.45 0.0K
16:12 4,749.44 4,749.45 4,749.40 4,749.44 0.0K
16:13 4,749.35 4,749.35 4,749.17 4,749.30 0.0K
16:14 4,749.18 4,749.32 4,749.18 4,749.27 0.0K
16:15 4,749.23 4,749.23 4,749.23 4,749.23 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