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 4,742.56 4,743.76 4,741.15 4,743.76 0.0K
09:32 4,743.41 4,743.41 4,741.39 4,742.73 0.0K
09:33 4,744.28 4,744.45 4,743.14 4,744.45 0.0K
09:34 4,745.89 4,747.57 4,745.89 4,747.57 0.0K
09:35 4,747.93 4,749.88 4,747.50 4,749.30 0.0K
09:36 4,748.42 4,748.42 4,743.86 4,743.86 0.0K
09:37 4,743.36 4,743.36 4,740.83 4,740.83 0.0K
09:38 4,741.31 4,746.45 4,741.31 4,746.45 0.0K
09:39 4,747.94 4,747.94 4,746.16 4,747.25 0.0K
09:40 4,745.89 4,751.90 4,745.89 4,751.90 0.0K
09:41 4,752.28 4,753.23 4,751.43 4,753.23 0.0K
09:42 4,753.78 4,755.26 4,753.78 4,755.26 0.0K
09:43 4,755.29 4,756.85 4,754.04 4,756.85 0.0K
09:44 4,756.96 4,759.54 4,756.96 4,758.60 0.0K
09:45 4,756.09 4,756.12 4,755.71 4,755.71 0.0K
09:46 4,756.31 4,759.55 4,756.31 4,759.55 0.0K
09:47 4,757.98 4,761.35 4,757.98 4,761.35 0.0K
09:48 4,761.02 4,764.40 4,761.02 4,764.40 0.0K
09:49 4,764.63 4,765.37 4,763.07 4,763.07 0.0K
09:50 4,763.80 4,764.99 4,762.95 4,763.30 0.0K
09:51 4,762.15 4,765.37 4,762.15 4,764.30 0.0K
09:52 4,765.02 4,766.51 4,765.02 4,766.40 0.0K
09:53 4,765.12 4,767.88 4,765.12 4,767.88 0.0K
09:54 4,767.63 4,767.63 4,765.69 4,766.51 0.0K
09:55 4,766.70 4,767.89 4,766.19 4,767.89 0.0K
09:56 4,766.92 4,766.92 4,762.67 4,762.67 0.0K
09:57 4,761.40 4,761.84 4,760.80 4,760.80 0.0K
09:58 4,761.42 4,762.91 4,759.35 4,759.35 0.0K
09:59 4,758.34 4,758.34 4,756.47 4,756.47 0.0K
10:00 4,756.79 4,756.79 4,749.01 4,750.81 0.0K
10:01 4,750.71 4,754.40 4,750.71 4,754.40 0.0K
10:02 4,754.47 4,756.06 4,754.47 4,756.06 0.0K
10:03 4,756.44 4,756.90 4,755.92 4,756.63 0.0K
10:04 4,757.94 4,760.11 4,757.94 4,758.46 0.0K
10:05 4,758.63 4,759.15 4,757.93 4,759.15 0.0K
10:06 4,759.44 4,760.39 4,759.44 4,759.64 0.0K
10:07 4,758.81 4,761.21 4,758.81 4,759.56 0.0K
10:08 4,760.32 4,760.51 4,759.19 4,759.19 0.0K
10:09 4,759.00 4,759.67 4,758.26 4,759.67 0.0K
10:10 4,759.49 4,760.00 4,759.27 4,759.27 0.0K
10:11 4,759.74 4,759.74 4,757.76 4,757.76 0.0K
10:12 4,758.01 4,758.01 4,754.33 4,754.33 0.0K
10:13 4,755.46 4,755.46 4,752.17 4,752.17 0.0K
10:14 4,751.44 4,752.36 4,751.44 4,751.52 0.0K
10:15 4,751.65 4,751.65 4,748.03 4,748.03 0.0K
10:16 4,748.99 4,748.99 4,747.83 4,748.97 0.0K
10:17 4,749.38 4,749.38 4,745.16 4,745.91 0.0K
10:18 4,745.45 4,745.45 4,743.64 4,744.30 0.0K
10:19 4,746.64 4,747.12 4,745.90 4,745.90 0.0K
10:20 4,745.74 4,746.00 4,744.65 4,746.00 0.0K
10:21 4,747.59 4,747.59 4,745.00 4,745.00 0.0K
10:22 4,746.53 4,746.59 4,745.42 4,745.42 0.0K
10:23 4,745.44 4,747.58 4,745.44 4,747.52 0.0K
10:24 4,748.38 4,752.70 4,748.38 4,752.70 0.0K
10:25 4,751.52 4,751.52 4,747.39 4,747.39 0.0K
10:26 4,748.56 4,748.90 4,747.92 4,748.90 0.0K
10:27 4,748.55 4,748.55 4,746.62 4,747.45 0.0K
10:28 4,748.71 4,748.71 4,744.68 4,744.68 0.0K
10:29 4,745.03 4,746.11 4,745.03 4,746.11 0.0K
10:30 4,746.31 4,746.31 4,744.19 4,744.19 0.0K
10:31 4,743.92 4,743.92 4,737.13 4,737.14 0.0K
10:32 4,737.21 4,737.21 4,731.11 4,731.48 0.0K
10:33 4,733.08 4,733.62 4,732.45 4,733.21 0.0K
10:34 4,733.16 4,736.30 4,731.80 4,736.30 0.0K
10:35 4,732.03 4,732.03 4,730.62 4,730.98 0.0K
10:36 4,728.78 4,729.84 4,728.29 4,729.84 0.0K
10:37 4,728.88 4,728.88 4,726.60 4,727.40 0.0K
10:38 4,727.00 4,727.00 4,725.51 4,725.51 0.0K
10:39 4,726.51 4,728.71 4,726.51 4,727.38 0.0K
10:40 4,727.21 4,727.21 4,724.46 4,724.46 0.0K
10:41 4,724.71 4,724.71 4,723.68 4,724.39 0.0K
10:42 4,723.71 4,727.34 4,723.71 4,727.34 0.0K
10:43 4,727.54 4,727.73 4,726.97 4,727.73 0.0K
10:44 4,727.90 4,730.07 4,727.90 4,730.07 0.0K
10:45 4,730.54 4,732.71 4,730.14 4,732.71 0.0K
10:46 4,733.20 4,734.01 4,732.10 4,732.10 0.0K
10:47 4,731.03 4,731.89 4,729.65 4,729.65 0.0K
10:48 4,730.72 4,730.72 4,729.31 4,730.09 0.0K
10:49 4,729.99 4,747.50 4,729.99 4,744.57 0.0K
10:50 4,743.25 4,743.25 4,740.92 4,740.92 0.0K
10:51 4,738.52 4,739.25 4,737.42 4,737.66 0.0K
10:52 4,736.11 4,738.78 4,736.11 4,737.72 0.0K
10:53 4,736.54 4,736.54 4,733.78 4,734.56 0.0K
10:54 4,734.84 4,740.92 4,734.84 4,739.12 0.0K
10:55 4,737.85 4,740.06 4,737.85 4,739.28 0.0K
10:56 4,738.01 4,738.89 4,738.01 4,738.40 0.0K
10:57 4,737.87 4,738.35 4,734.68 4,734.68 0.0K
10:58 4,735.22 4,736.91 4,735.22 4,736.58 0.0K
10:59 4,738.17 4,738.40 4,737.15 4,737.15 0.0K
11:00 4,737.81 4,737.81 4,736.09 4,736.80 0.0K
11:01 4,736.63 4,737.89 4,736.63 4,737.89 0.0K
11:02 4,737.07 4,737.07 4,734.63 4,734.63 0.0K
11:03 4,734.78 4,734.78 4,733.17 4,734.19 0.0K
11:04 4,734.80 4,736.95 4,734.80 4,735.43 0.0K
11:05 4,735.60 4,735.87 4,735.13 4,735.51 0.0K
11:06 4,734.97 4,735.11 4,734.09 4,734.09 0.0K
11:07 4,736.03 4,739.48 4,735.72 4,739.48 0.0K
11:08 4,737.96 4,737.96 4,735.44 4,735.44 0.0K
11:09 4,736.07 4,737.63 4,736.07 4,736.74 0.0K
11:10 4,736.39 4,736.66 4,734.85 4,734.85 0.0K
11:11 4,734.86 4,735.08 4,733.92 4,735.08 0.0K
11:12 4,735.37 4,735.37 4,733.63 4,733.63 0.0K
11:13 4,734.16 4,734.36 4,733.98 4,733.98 0.0K
11:14 4,734.65 4,735.74 4,734.65 4,735.32 0.0K
11:15 4,735.71 4,735.71 4,734.02 4,734.02 0.0K
11:16 4,732.79 4,732.79 4,729.25 4,730.24 0.0K
11:17 4,730.82 4,731.56 4,730.20 4,730.34 0.0K
11:18 4,731.43 4,731.43 4,729.25 4,729.25 0.0K
11:19 4,729.43 4,729.43 4,727.93 4,728.07 0.0K
11:20 4,728.15 4,728.69 4,727.85 4,728.62 0.0K
11:21 4,727.88 4,727.88 4,724.99 4,725.97 0.0K
11:22 4,726.55 4,727.13 4,725.96 4,727.13 0.0K
11:23 4,726.72 4,726.93 4,726.48 4,726.48 0.0K
11:24 4,726.53 4,726.53 4,725.47 4,725.47 0.0K
11:25 4,724.96 4,725.32 4,722.79 4,722.79 0.0K
11:26 4,722.54 4,722.54 4,718.72 4,718.72 0.0K
11:27 4,719.26 4,721.76 4,719.26 4,721.76 0.0K
11:28 4,720.67 4,720.83 4,719.46 4,719.46 0.0K
11:29 4,718.79 4,718.91 4,718.48 4,718.48 0.0K
11:30 4,718.62 4,719.90 4,718.62 4,719.90 0.0K
11:31 4,719.05 4,720.65 4,718.41 4,720.65 0.0K
11:32 4,719.67 4,719.67 4,718.48 4,718.68 0.0K
11:33 4,718.87 4,720.12 4,718.87 4,719.81 0.0K
11:34 4,719.22 4,719.98 4,718.81 4,718.81 0.0K
11:35 4,718.51 4,719.02 4,718.51 4,719.02 0.0K
11:36 4,718.14 4,718.14 4,717.25 4,717.25 0.0K
11:37 4,717.12 4,717.12 4,715.80 4,717.08 0.0K
11:38 4,715.51 4,716.11 4,715.51 4,715.52 0.0K
11:39 4,716.08 4,716.12 4,715.35 4,716.12 0.0K
11:40 4,716.37 4,716.37 4,714.73 4,715.47 0.0K
11:41 4,715.27 4,715.27 4,712.91 4,712.91 0.0K
11:42 4,712.54 4,714.61 4,712.54 4,714.41 0.0K
11:43 4,713.07 4,713.07 4,711.83 4,711.90 0.0K
11:44 4,712.79 4,715.64 4,712.79 4,714.98 0.0K
11:45 4,714.86 4,715.55 4,714.69 4,714.69 0.0K
11:46 4,714.08 4,716.21 4,713.92 4,716.21 0.0K
11:47 4,716.45 4,716.45 4,713.41 4,713.41 0.0K
11:48 4,713.68 4,714.06 4,711.89 4,711.89 0.0K
11:49 4,711.50 4,712.38 4,711.32 4,712.38 0.0K
11:50 4,712.60 4,712.60 4,710.70 4,710.70 0.0K
11:51 4,711.44 4,712.18 4,711.44 4,711.96 0.0K
11:52 4,711.69 4,711.93 4,708.49 4,708.49 0.0K
11:53 4,708.23 4,709.22 4,708.23 4,708.61 0.0K
11:54 4,707.84 4,709.30 4,707.84 4,708.93 0.0K
11:55 4,710.65 4,711.54 4,710.30 4,711.54 0.0K
11:56 4,712.54 4,713.27 4,712.54 4,713.12 0.0K
11:57 4,713.91 4,713.91 4,712.74 4,713.41 0.0K
11:58 4,713.99 4,714.38 4,713.96 4,713.96 0.0K
11:59 4,713.14 4,714.99 4,712.83 4,714.99 0.0K
12:00 4,715.28 4,718.31 4,715.28 4,718.31 0.0K
12:01 4,719.58 4,719.58 4,716.77 4,718.84 0.0K
12:02 4,718.39 4,720.22 4,718.39 4,720.22 0.0K
12:03 4,720.58 4,722.70 4,720.50 4,722.69 0.0K
12:04 4,722.18 4,723.79 4,721.40 4,721.40 0.0K
12:05 4,718.00 4,720.14 4,718.00 4,719.78 0.0K
12:06 4,717.40 4,717.40 4,714.18 4,714.18 0.0K
12:07 4,713.91 4,715.41 4,713.91 4,714.79 0.0K
12:08 4,714.35 4,715.26 4,713.96 4,713.96 0.0K
12:09 4,713.10 4,713.10 4,710.76 4,710.76 0.0K
12:10 4,711.75 4,712.62 4,711.18 4,711.29 0.0K
12:11 4,712.99 4,712.99 4,710.26 4,710.26 0.0K
12:12 4,708.73 4,710.28 4,708.73 4,709.87 0.0K
12:13 4,709.83 4,711.52 4,709.82 4,711.52 0.0K
12:14 4,712.46 4,714.45 4,712.46 4,714.45 0.0K
12:15 4,714.19 4,714.74 4,712.49 4,712.49 0.0K
12:16 4,714.10 4,714.10 4,712.66 4,712.66 0.0K
12:17 4,711.68 4,711.68 4,711.05 4,711.05 0.0K
12:18 4,709.58 4,710.27 4,709.41 4,709.41 0.0K
12:19 4,709.42 4,709.50 4,708.66 4,709.50 0.0K
12:20 4,709.08 4,711.44 4,709.08 4,711.44 0.0K
12:21 4,710.65 4,711.39 4,710.32 4,711.39 0.0K
12:22 4,711.61 4,715.05 4,711.61 4,715.05 0.0K
12:23 4,714.42 4,716.78 4,714.42 4,716.04 0.0K
12:24 4,715.28 4,716.86 4,715.08 4,716.86 0.0K
12:25 4,717.29 4,719.19 4,716.85 4,719.19 0.0K
12:26 4,718.92 4,719.82 4,718.52 4,718.52 0.0K
12:27 4,718.51 4,720.21 4,718.51 4,720.21 0.0K
12:28 4,720.52 4,720.52 4,719.36 4,719.36 0.0K
12:29 4,719.41 4,719.73 4,719.41 4,719.59 0.0K
12:30 4,720.21 4,720.36 4,719.05 4,720.36 0.0K
12:31 4,719.92 4,720.16 4,718.55 4,718.55 0.0K
12:32 4,718.13 4,721.77 4,718.13 4,721.77 0.0K
12:33 4,721.75 4,724.95 4,721.75 4,724.95 0.0K
12:34 4,726.83 4,728.86 4,726.83 4,728.86 0.0K
12:35 4,728.76 4,728.76 4,725.84 4,725.84 0.0K
12:36 4,726.63 4,727.32 4,726.58 4,727.32 0.0K
12:37 4,728.85 4,730.73 4,728.85 4,730.73 0.0K
12:38 4,731.12 4,732.49 4,731.03 4,732.49 0.0K
12:39 4,733.34 4,733.34 4,730.89 4,730.89 0.0K
12:40 4,729.89 4,730.29 4,729.89 4,730.29 0.0K
12:41 4,731.44 4,731.59 4,730.38 4,730.38 0.0K
12:42 4,732.70 4,733.47 4,732.24 4,733.47 0.0K
12:43 4,733.79 4,736.77 4,733.79 4,736.32 0.0K
12:44 4,736.99 4,739.39 4,736.99 4,739.30 0.0K
12:45 4,740.02 4,741.21 4,740.02 4,741.21 0.0K
12:46 4,744.27 4,744.75 4,742.90 4,742.90 0.0K
12:47 4,743.96 4,743.96 4,741.68 4,741.68 0.0K
12:48 4,740.65 4,741.35 4,740.21 4,741.35 0.0K
12:49 4,740.71 4,740.87 4,740.60 4,740.87 0.0K
12:50 4,741.12 4,741.72 4,741.12 4,741.72 0.0K
12:51 4,741.81 4,742.06 4,741.19 4,741.28 0.0K
12:52 4,742.58 4,744.45 4,742.58 4,744.45 0.0K
12:53 4,744.96 4,747.41 4,744.96 4,747.41 0.0K
12:54 4,746.97 4,747.57 4,746.75 4,747.57 0.0K
12:55 4,749.13 4,749.81 4,748.26 4,748.26 0.0K
12:56 4,747.04 4,747.77 4,745.32 4,745.32 0.0K
12:57 4,743.97 4,743.97 4,740.32 4,740.32 0.0K
12:58 4,740.11 4,740.11 4,733.54 4,733.54 0.0K
12:59 4,732.57 4,735.41 4,732.57 4,735.41 0.0K
13:00 4,734.66 4,736.54 4,734.23 4,736.54 0.0K
13:01 4,735.44 4,738.63 4,735.44 4,738.63 0.0K
13:02 4,737.73 4,741.25 4,737.73 4,741.25 0.0K
13:03 4,741.30 4,744.51 4,741.30 4,744.51 0.0K
13:04 4,744.08 4,749.10 4,744.08 4,749.10 0.0K
13:05 4,749.10 4,753.40 4,749.10 4,753.40 0.0K
13:06 4,754.99 4,754.99 4,751.78 4,751.78 0.0K
13:07 4,753.51 4,754.29 4,753.51 4,754.29 0.0K
13:08 4,753.10 4,755.07 4,753.10 4,754.64 0.0K
13:09 4,755.38 4,755.38 4,749.45 4,749.45 0.0K
13:10 4,749.52 4,750.94 4,749.52 4,750.94 0.0K
13:11 4,751.31 4,751.31 4,745.68 4,745.68 0.0K
13:12 4,746.44 4,749.86 4,746.44 4,749.86 0.0K
13:13 4,750.66 4,751.05 4,750.31 4,751.05 0.0K
13:14 4,750.74 4,751.79 4,750.74 4,751.78 0.0K
13:15 4,753.08 4,753.08 4,752.10 4,752.10 0.0K
13:16 4,752.76 4,752.77 4,752.02 4,752.02 0.0K
13:17 4,752.75 4,753.80 4,751.82 4,751.82 0.0K
13:18 4,752.25 4,753.81 4,752.25 4,752.36 0.0K
13:19 4,753.73 4,753.73 4,752.53 4,753.60 0.0K
13:20 4,754.18 4,756.18 4,754.18 4,756.18 0.0K
13:21 4,757.16 4,757.16 4,754.18 4,754.67 0.0K
13:22 4,753.63 4,753.63 4,751.70 4,753.12 0.0K
13:23 4,752.65 4,752.65 4,752.18 4,752.25 0.0K
13:24 4,751.26 4,751.26 4,747.98 4,748.88 0.0K
13:25 4,748.46 4,749.18 4,748.46 4,749.18 0.0K
13:26 4,747.61 4,748.08 4,746.51 4,746.51 0.0K
13:27 4,747.40 4,749.53 4,747.40 4,749.53 0.0K
13:28 4,748.94 4,749.47 4,748.79 4,749.47 0.0K
13:29 4,749.05 4,749.28 4,748.64 4,748.64 0.0K
13:30 4,747.96 4,749.11 4,746.94 4,749.11 0.0K
13:31 4,749.28 4,749.28 4,747.02 4,747.02 0.0K
13:32 4,746.78 4,750.16 4,746.78 4,750.16 0.0K
13:33 4,749.79 4,750.21 4,748.47 4,748.47 0.0K
13:34 4,749.09 4,749.80 4,749.09 4,749.80 0.0K
13:35 4,749.84 4,750.09 4,748.96 4,750.09 0.0K
13:36 4,749.83 4,750.66 4,749.83 4,750.66 0.0K
13:37 4,751.12 4,754.56 4,751.12 4,754.56 0.0K
13:38 4,756.27 4,756.84 4,755.51 4,755.51 0.0K
13:39 4,756.72 4,758.63 4,756.72 4,758.63 0.0K
13:40 4,758.53 4,759.72 4,758.53 4,759.28 0.0K
13:41 4,759.57 4,760.33 4,758.48 4,760.33 0.0K
13:42 4,758.87 4,759.36 4,758.30 4,758.30 0.0K
13:43 4,757.03 4,757.96 4,757.03 4,757.12 0.0K
13:44 4,754.20 4,755.98 4,754.20 4,755.98 0.0K
13:45 4,756.70 4,757.20 4,756.21 4,756.69 0.0K
13:46 4,756.94 4,757.62 4,756.94 4,757.29 0.0K
13:47 4,757.44 4,758.77 4,757.44 4,758.77 0.0K
13:48 4,760.29 4,760.29 4,759.63 4,759.72 0.0K
13:49 4,760.56 4,760.56 4,758.25 4,758.25 0.0K
13:50 4,758.16 4,758.87 4,757.81 4,758.87 0.0K
13:51 4,759.65 4,759.82 4,758.95 4,758.95 0.0K
13:52 4,759.11 4,761.18 4,759.11 4,760.83 0.0K
13:53 4,760.68 4,761.37 4,760.50 4,761.25 0.0K
13:54 4,762.47 4,762.47 4,762.15 4,762.15 0.0K
13:55 4,762.43 4,762.43 4,761.49 4,761.61 0.0K
13:56 4,761.14 4,761.99 4,761.14 4,761.80 0.0K
13:57 4,761.26 4,761.26 4,759.33 4,760.81 0.0K
13:58 4,761.07 4,762.27 4,761.07 4,762.24 0.0K
13:59 4,762.47 4,762.83 4,762.44 4,762.44 0.0K
14:00 4,762.49 4,763.65 4,762.22 4,763.65 0.0K
14:01 4,764.00 4,765.56 4,764.00 4,765.56 0.0K
14:02 4,765.79 4,766.48 4,765.71 4,766.48 0.0K
14:03 4,767.38 4,767.38 4,765.72 4,765.93 0.0K
14:04 4,765.37 4,765.37 4,764.14 4,764.99 0.0K
14:05 4,764.70 4,764.70 4,764.26 4,764.38 0.0K
14:06 4,763.16 4,763.16 4,760.75 4,760.75 0.0K
14:07 4,760.13 4,760.13 4,758.36 4,758.36 0.0K
14:08 4,757.56 4,758.56 4,757.56 4,758.56 0.0K
14:09 4,758.60 4,758.60 4,756.93 4,756.93 0.0K
14:10 4,757.09 4,758.53 4,757.09 4,758.53 0.0K
14:11 4,759.38 4,760.94 4,759.38 4,760.94 0.0K
14:12 4,760.43 4,761.25 4,760.14 4,761.25 0.0K
14:13 4,759.69 4,762.97 4,759.69 4,762.50 0.0K
14:14 4,761.40 4,761.95 4,760.51 4,760.51 0.0K
14:15 4,761.62 4,762.39 4,761.62 4,762.13 0.0K
14:16 4,762.66 4,764.02 4,762.66 4,763.87 0.0K
14:17 4,764.13 4,764.90 4,762.85 4,762.85 0.0K
14:18 4,763.42 4,763.76 4,763.42 4,763.76 0.0K
14:19 4,764.55 4,766.51 4,764.55 4,766.51 0.0K
14:20 4,766.35 4,768.27 4,766.35 4,768.25 0.0K
14:21 4,768.22 4,768.49 4,768.09 4,768.30 0.0K
14:22 4,768.44 4,770.70 4,768.44 4,770.70 0.0K
14:23 4,771.78 4,774.12 4,771.78 4,774.12 0.0K
14:24 4,774.24 4,774.24 4,773.09 4,773.88 0.0K
14:25 4,774.11 4,774.11 4,772.69 4,772.69 0.0K
14:26 4,772.31 4,772.31 4,767.93 4,767.93 0.0K
14:27 4,768.76 4,769.60 4,767.91 4,769.60 0.0K
14:28 4,769.90 4,769.90 4,768.62 4,768.62 0.0K
14:29 4,768.81 4,771.35 4,768.81 4,771.35 0.0K
14:30 4,770.85 4,771.17 4,770.39 4,771.17 0.0K
14:31 4,771.12 4,772.09 4,770.75 4,770.75 0.0K
14:32 4,771.57 4,773.63 4,771.57 4,773.63 0.0K
14:33 4,772.97 4,772.97 4,770.66 4,770.66 0.0K
14:34 4,771.01 4,771.01 4,769.45 4,770.14 0.0K
14:35 4,770.61 4,771.60 4,770.61 4,771.19 0.0K
14:36 4,770.62 4,770.62 4,767.40 4,767.68 0.0K
14:37 4,768.47 4,770.06 4,768.47 4,770.06 0.0K
14:38 4,770.24 4,772.17 4,770.24 4,772.17 0.0K
14:39 4,772.66 4,772.66 4,770.60 4,770.60 0.0K
14:40 4,771.01 4,771.18 4,770.28 4,771.00 0.0K
14:41 4,771.35 4,771.35 4,770.51 4,771.31 0.0K
14:42 4,771.04 4,771.71 4,769.33 4,769.33 0.0K
14:43 4,769.51 4,769.51 4,767.93 4,767.93 0.0K
14:44 4,766.44 4,766.44 4,765.56 4,765.58 0.0K
14:45 4,765.03 4,765.03 4,761.72 4,761.72 0.0K
14:46 4,762.96 4,764.10 4,762.91 4,764.10 0.0K
14:47 4,764.31 4,764.31 4,762.90 4,762.90 0.0K
14:48 4,763.49 4,763.49 4,763.16 4,763.16 0.0K
14:49 4,762.91 4,763.54 4,762.91 4,763.10 0.0K
14:50 4,761.78 4,761.78 4,760.43 4,761.26 0.0K
14:51 4,762.40 4,762.97 4,762.40 4,762.53 0.0K
14:52 4,762.74 4,763.57 4,762.74 4,762.77 0.0K
14:53 4,762.46 4,763.22 4,762.32 4,762.32 0.0K
14:54 4,763.02 4,763.02 4,761.77 4,762.42 0.0K
14:55 4,762.58 4,763.41 4,762.58 4,763.41 0.0K
14:56 4,762.93 4,764.07 4,762.93 4,764.07 0.0K
14:57 4,763.36 4,764.47 4,763.24 4,764.47 0.0K
14:58 4,764.75 4,764.84 4,763.63 4,763.88 0.0K
14:59 4,763.74 4,763.74 4,762.01 4,762.01 0.0K
15:00 4,762.58 4,762.58 4,761.42 4,761.42 0.0K
15:01 4,760.41 4,762.76 4,760.41 4,762.76 0.0K
15:02 4,762.13 4,762.90 4,761.79 4,762.72 0.0K
15:03 4,762.39 4,762.39 4,760.97 4,761.11 0.0K
15:04 4,761.29 4,762.73 4,761.29 4,761.92 0.0K
15:05 4,762.02 4,763.36 4,762.02 4,763.36 0.0K
15:06 4,763.12 4,763.89 4,763.12 4,763.69 0.0K
15:07 4,764.61 4,764.83 4,764.58 4,764.58 0.0K
15:08 4,764.82 4,767.78 4,764.82 4,767.78 0.0K
15:09 4,768.10 4,769.13 4,768.10 4,769.13 0.0K
15:10 4,769.33 4,769.45 4,768.75 4,769.45 0.0K
15:11 4,769.14 4,770.98 4,769.02 4,770.98 0.0K
15:12 4,770.00 4,770.09 4,769.64 4,769.64 0.0K
15:13 4,770.24 4,770.24 4,767.66 4,767.66 0.0K
15:14 4,767.79 4,767.79 4,766.65 4,766.65 0.0K
15:15 4,766.85 4,766.85 4,761.99 4,761.99 0.0K
15:16 4,761.10 4,764.36 4,761.10 4,764.36 0.0K
15:17 4,764.60 4,764.60 4,763.39 4,764.12 0.0K
15:18 4,764.82 4,766.63 4,764.43 4,766.63 0.0K
15:19 4,767.22 4,770.34 4,767.22 4,770.14 0.0K
15:20 4,769.72 4,769.72 4,766.99 4,767.80 0.0K
15:21 4,766.77 4,767.27 4,766.40 4,766.40 0.0K
15:22 4,767.18 4,767.18 4,764.35 4,764.35 0.0K
15:23 4,765.06 4,765.75 4,765.06 4,765.75 0.0K
15:24 4,765.38 4,765.38 4,764.08 4,764.08 0.0K
15:25 4,764.97 4,765.56 4,764.97 4,765.56 0.0K
15:26 4,765.08 4,766.30 4,765.08 4,766.30 0.0K
15:27 4,766.40 4,766.91 4,766.40 4,766.59 0.0K
15:28 4,767.23 4,767.23 4,766.13 4,766.13 0.0K
15:29 4,766.67 4,768.07 4,766.67 4,768.07 0.0K
15:30 4,767.30 4,767.30 4,766.66 4,767.11 0.0K
15:31 4,768.83 4,768.83 4,767.10 4,767.10 0.0K
15:32 4,767.27 4,767.27 4,765.57 4,765.57 0.0K
15:33 4,764.12 4,765.70 4,764.12 4,764.96 0.0K
15:34 4,765.09 4,767.10 4,765.09 4,767.10 0.0K
15:35 4,767.09 4,767.09 4,765.38 4,765.38 0.0K
15:36 4,764.79 4,764.79 4,762.38 4,762.38 0.0K
15:37 4,762.14 4,762.65 4,760.19 4,760.19 0.0K
15:38 4,757.83 4,758.85 4,757.25 4,757.25 0.0K
15:39 4,754.86 4,755.51 4,753.64 4,755.51 0.0K
15:40 4,755.48 4,755.48 4,752.07 4,752.87 0.0K
15:41 4,752.32 4,752.48 4,751.86 4,752.21 0.0K
15:42 4,753.20 4,753.29 4,750.94 4,753.29 0.0K
15:43 4,753.74 4,757.78 4,753.74 4,757.78 0.0K
15:44 4,757.20 4,759.07 4,757.20 4,759.07 0.0K
15:45 4,758.75 4,760.60 4,758.59 4,760.60 0.0K
15:46 4,760.45 4,761.68 4,760.45 4,761.16 0.0K
15:47 4,760.36 4,762.10 4,760.36 4,762.10 0.0K
15:48 4,762.54 4,763.91 4,762.54 4,763.91 0.0K
15:49 4,764.47 4,766.07 4,764.47 4,766.07 0.0K
15:50 4,765.95 4,765.95 4,762.00 4,762.00 0.0K
15:51 4,762.70 4,762.95 4,762.48 4,762.48 0.0K
15:52 4,761.84 4,764.74 4,761.84 4,763.87 0.0K
15:53 4,763.66 4,763.66 4,760.94 4,761.59 0.0K
15:54 4,761.57 4,766.92 4,761.57 4,766.92 0.0K
15:55 4,769.75 4,774.18 4,769.75 4,773.22 0.0K
15:56 4,772.02 4,772.02 4,769.51 4,769.53 0.0K
15:57 4,769.07 4,769.71 4,768.96 4,769.15 0.0K
15:58 4,769.28 4,769.42 4,768.71 4,768.71 0.0K
15:59 4,769.82 4,769.82 4,767.85 4,767.85 0.0K
16:00 4,766.51 4,767.21 4,766.51 4,766.54 0.0K
16:01 4,766.76 4,766.76 4,766.74 4,766.76 0.0K
16:02 4,766.76 4,766.76 4,766.67 4,766.67 0.0K
16:03 4,766.65 4,766.65 4,766.26 4,766.26 0.0K
16:04 4,766.26 4,766.61 4,766.13 4,766.61 0.0K
16:05 4,766.63 4,766.88 4,766.63 4,766.88 0.0K
16:06 4,766.84 4,766.86 4,766.84 4,766.85 0.0K
16:07 4,766.86 4,767.01 4,766.73 4,767.01 0.0K
16:08 4,766.87 4,766.99 4,766.81 4,766.99 0.0K
16:09 4,767.14 4,767.14 4,766.98 4,767.01 0.0K
16:10 4,767.15 4,767.24 4,767.15 4,767.21 0.0K
16:11 4,767.19 4,767.25 4,767.14 4,767.25 0.0K
16:12 4,767.05 4,767.23 4,767.05 4,767.16 0.0K
16:13 4,767.16 4,767.35 4,767.12 4,767.34 0.0K
16:14 4,767.31 4,767.31 4,767.11 4,767.23 0.0K
16:15 4,767.25 4,767.25 4,767.25 4,767.25 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