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 4,673.21 4,675.31 4,673.21 4,674.79 0.0K
09:32 4,672.39 4,673.85 4,669.17 4,671.13 0.0K
09:33 4,669.18 4,669.18 4,667.04 4,667.61 0.0K
09:34 4,669.57 4,669.75 4,668.14 4,668.14 0.0K
09:35 4,668.63 4,668.63 4,667.11 4,667.35 0.0K
09:36 4,666.88 4,671.06 4,666.88 4,671.06 0.0K
09:37 4,671.37 4,677.01 4,671.37 4,677.01 0.0K
09:38 4,678.18 4,678.28 4,674.76 4,674.76 0.0K
09:39 4,675.70 4,679.06 4,675.70 4,679.06 0.0K
09:40 4,679.36 4,679.46 4,677.09 4,677.09 0.0K
09:41 4,678.37 4,678.37 4,674.73 4,674.73 0.0K
09:42 4,672.28 4,675.78 4,672.28 4,675.78 0.0K
09:43 4,676.97 4,679.79 4,676.97 4,679.79 0.0K
09:44 4,678.61 4,680.63 4,678.49 4,680.63 0.0K
09:45 4,680.17 4,680.17 4,675.78 4,675.78 0.0K
09:46 4,675.72 4,676.98 4,675.72 4,676.98 0.0K
09:47 4,677.45 4,679.26 4,676.59 4,678.46 0.0K
09:48 4,680.30 4,684.26 4,680.30 4,684.26 0.0K
09:49 4,684.60 4,685.63 4,683.99 4,685.63 0.0K
09:50 4,685.33 4,686.30 4,684.59 4,684.59 0.0K
09:51 4,684.44 4,685.52 4,681.22 4,681.22 0.0K
09:52 4,682.32 4,684.84 4,680.87 4,680.87 0.0K
09:53 4,681.37 4,681.37 4,677.71 4,677.71 0.0K
09:54 4,677.60 4,677.60 4,673.98 4,673.98 0.0K
09:55 4,675.20 4,675.38 4,673.83 4,673.83 0.0K
09:56 4,674.79 4,675.87 4,674.26 4,675.74 0.0K
09:57 4,674.80 4,674.93 4,673.28 4,673.28 0.0K
09:58 4,673.99 4,676.88 4,673.99 4,676.88 0.0K
09:59 4,675.64 4,675.65 4,674.82 4,674.82 0.0K
10:00 4,674.25 4,678.54 4,669.39 4,678.54 0.0K
10:01 4,681.93 4,685.82 4,680.41 4,680.41 0.0K
10:02 4,679.49 4,679.49 4,670.12 4,670.12 0.0K
10:03 4,668.67 4,668.67 4,663.00 4,663.00 0.0K
10:04 4,663.06 4,663.06 4,655.67 4,655.67 0.0K
10:05 4,656.85 4,659.73 4,656.85 4,659.50 0.0K
10:06 4,659.83 4,668.62 4,659.83 4,668.62 0.0K
10:07 4,668.51 4,668.93 4,667.63 4,667.63 0.0K
10:08 4,667.59 4,669.06 4,667.19 4,668.86 0.0K
10:09 4,668.19 4,674.26 4,668.19 4,674.26 0.0K
10:10 4,674.78 4,674.78 4,673.07 4,674.15 0.0K
10:11 4,673.07 4,673.07 4,669.66 4,669.66 0.0K
10:12 4,668.76 4,668.76 4,666.50 4,668.07 0.0K
10:13 4,665.75 4,667.53 4,665.75 4,667.15 0.0K
10:14 4,666.92 4,667.32 4,664.45 4,664.45 0.0K
10:15 4,664.01 4,664.94 4,663.37 4,664.94 0.0K
10:16 4,666.24 4,667.65 4,664.63 4,664.63 0.0K
10:17 4,662.99 4,662.99 4,659.50 4,659.50 0.0K
10:18 4,659.43 4,661.02 4,659.43 4,660.86 0.0K
10:19 4,661.14 4,666.52 4,661.14 4,666.52 0.0K
10:20 4,665.20 4,666.12 4,664.84 4,665.89 0.0K
10:21 4,665.65 4,665.89 4,663.33 4,663.33 0.0K
10:22 4,664.40 4,664.40 4,660.72 4,660.72 0.0K
10:23 4,659.64 4,659.64 4,658.28 4,658.59 0.0K
10:24 4,659.01 4,659.01 4,655.61 4,655.61 0.0K
10:25 4,657.57 4,657.57 4,655.29 4,655.29 0.0K
10:26 4,654.03 4,654.88 4,654.03 4,654.12 0.0K
10:27 4,654.00 4,654.00 4,651.94 4,651.94 0.0K
10:28 4,651.54 4,651.54 4,650.29 4,650.83 0.0K
10:29 4,651.43 4,652.83 4,651.29 4,652.41 0.0K
10:30 4,651.18 4,657.80 4,651.18 4,655.50 0.0K
10:31 4,654.79 4,657.05 4,654.79 4,656.71 0.0K
10:32 4,655.35 4,655.35 4,654.33 4,655.20 0.0K
10:33 4,654.13 4,654.13 4,653.19 4,653.47 0.0K
10:34 4,654.06 4,654.06 4,651.42 4,651.42 0.0K
10:35 4,651.10 4,651.52 4,650.55 4,651.15 0.0K
10:36 4,650.88 4,652.37 4,650.87 4,650.87 0.0K
10:37 4,650.71 4,650.71 4,645.75 4,645.75 0.0K
10:38 4,645.95 4,645.95 4,642.97 4,643.56 0.0K
10:39 4,643.56 4,644.79 4,642.08 4,642.08 0.0K
10:40 4,642.92 4,645.09 4,642.92 4,643.79 0.0K
10:41 4,643.73 4,643.73 4,639.75 4,639.75 0.0K
10:42 4,640.10 4,640.60 4,640.10 4,640.36 0.0K
10:43 4,640.93 4,644.39 4,640.90 4,644.39 0.0K
10:44 4,646.51 4,648.93 4,646.51 4,647.16 0.0K
10:45 4,647.14 4,648.57 4,646.89 4,648.57 0.0K
10:46 4,649.48 4,650.88 4,648.73 4,649.89 0.0K
10:47 4,649.26 4,649.26 4,647.45 4,647.45 0.0K
10:48 4,648.27 4,648.27 4,645.91 4,645.91 0.0K
10:49 4,645.58 4,645.58 4,643.11 4,643.65 0.0K
10:50 4,644.26 4,646.25 4,644.23 4,646.25 0.0K
10:51 4,647.10 4,647.95 4,647.10 4,647.95 0.0K
10:52 4,648.99 4,651.54 4,647.57 4,651.54 0.0K
10:53 4,652.97 4,654.45 4,652.97 4,653.85 0.0K
10:54 4,655.08 4,657.44 4,655.08 4,657.44 0.0K
10:55 4,657.58 4,657.58 4,653.63 4,654.15 0.0K
10:56 4,653.46 4,653.46 4,651.79 4,651.79 0.0K
10:57 4,652.17 4,652.17 4,650.53 4,650.53 0.0K
10:58 4,650.30 4,650.30 4,648.83 4,648.83 0.0K
10:59 4,647.56 4,647.56 4,644.68 4,644.68 0.0K
11:00 4,645.25 4,645.25 4,641.25 4,642.26 0.0K
11:01 4,642.81 4,649.88 4,642.81 4,649.88 0.0K
11:02 4,648.79 4,648.79 4,645.96 4,645.96 0.0K
11:03 4,646.46 4,647.53 4,646.34 4,646.34 0.0K
11:04 4,646.43 4,646.43 4,644.49 4,645.14 0.0K
11:05 4,645.33 4,649.13 4,645.33 4,649.13 0.0K
11:06 4,650.61 4,652.72 4,650.61 4,652.72 0.0K
11:07 4,652.66 4,660.03 4,652.66 4,660.03 0.0K
11:08 4,660.40 4,660.40 4,657.72 4,657.72 0.0K
11:09 4,657.57 4,664.17 4,657.57 4,664.17 0.0K
11:10 4,664.08 4,665.05 4,662.46 4,662.46 0.0K
11:11 4,661.16 4,661.72 4,661.16 4,661.66 0.0K
11:12 4,662.03 4,668.50 4,662.03 4,667.94 0.0K
11:13 4,667.00 4,667.00 4,664.13 4,664.79 0.0K
11:14 4,665.03 4,665.03 4,663.51 4,663.51 0.0K
11:15 4,663.49 4,667.04 4,663.49 4,665.96 0.0K
11:16 4,666.29 4,666.29 4,663.58 4,663.58 0.0K
11:17 4,663.99 4,666.70 4,663.99 4,666.70 0.0K
11:18 4,666.99 4,666.99 4,664.82 4,664.82 0.0K
11:19 4,665.29 4,666.11 4,664.64 4,665.61 0.0K
11:20 4,666.20 4,666.21 4,665.52 4,665.52 0.0K
11:21 4,665.74 4,667.34 4,665.33 4,666.88 0.0K
11:22 4,666.15 4,666.15 4,661.49 4,661.49 0.0K
11:23 4,664.29 4,664.29 4,660.54 4,660.54 0.0K
11:24 4,659.96 4,660.16 4,659.90 4,659.90 0.0K
11:25 4,659.46 4,662.30 4,659.46 4,662.30 0.0K
11:26 4,662.39 4,665.01 4,662.39 4,665.01 0.0K
11:27 4,665.70 4,665.70 4,664.77 4,665.43 0.0K
11:28 4,660.83 4,661.24 4,659.57 4,659.57 0.0K
11:29 4,661.49 4,661.65 4,661.39 4,661.39 0.0K
11:30 4,658.94 4,659.63 4,658.75 4,659.52 0.0K
11:31 4,660.01 4,664.30 4,660.01 4,664.30 0.0K
11:32 4,664.53 4,666.71 4,664.53 4,666.29 0.0K
11:33 4,666.75 4,666.75 4,666.37 4,666.37 0.0K
11:34 4,665.83 4,666.21 4,665.19 4,665.19 0.0K
11:35 4,665.59 4,666.00 4,664.56 4,665.66 0.0K
11:36 4,665.28 4,666.05 4,664.88 4,665.88 0.0K
11:37 4,665.85 4,665.85 4,661.67 4,662.57 0.0K
11:38 4,662.22 4,662.22 4,659.93 4,661.24 0.0K
11:39 4,663.13 4,665.75 4,663.13 4,665.75 0.0K
11:40 4,666.70 4,673.32 4,666.70 4,673.32 0.0K
11:41 4,672.54 4,672.54 4,671.71 4,671.71 0.0K
11:42 4,673.03 4,674.18 4,673.03 4,674.18 0.0K
11:43 4,673.52 4,675.51 4,673.52 4,675.51 0.0K
11:44 4,675.34 4,675.34 4,673.83 4,673.83 0.0K
11:45 4,672.80 4,672.92 4,672.33 4,672.81 0.0K
11:46 4,671.40 4,671.40 4,667.46 4,667.46 0.0K
11:47 4,667.03 4,667.39 4,666.79 4,666.81 0.0K
11:48 4,668.26 4,671.34 4,668.26 4,670.96 0.0K
11:49 4,670.55 4,671.68 4,670.55 4,670.71 0.0K
11:50 4,671.44 4,672.82 4,671.44 4,672.82 0.0K
11:51 4,671.49 4,671.49 4,670.82 4,671.33 0.0K
11:52 4,672.11 4,672.36 4,670.15 4,670.15 0.0K
11:53 4,668.82 4,668.82 4,667.54 4,668.10 0.0K
11:54 4,669.97 4,671.26 4,669.97 4,671.00 0.0K
11:55 4,670.81 4,671.24 4,670.81 4,671.02 0.0K
11:56 4,670.09 4,670.65 4,668.76 4,668.76 0.0K
11:57 4,668.72 4,668.72 4,666.59 4,667.24 0.0K
11:58 4,667.13 4,667.13 4,662.68 4,662.68 0.0K
11:59 4,662.07 4,662.07 4,660.32 4,660.32 0.0K
12:00 4,659.53 4,659.53 4,657.35 4,657.76 0.0K
12:01 4,658.03 4,659.29 4,656.89 4,659.29 0.0K
12:02 4,659.23 4,661.54 4,659.23 4,661.24 0.0K
12:03 4,661.36 4,661.36 4,659.24 4,659.54 0.0K
12:04 4,659.10 4,659.47 4,658.80 4,659.47 0.0K
12:05 4,658.72 4,658.72 4,657.15 4,657.57 0.0K
12:06 4,657.13 4,658.36 4,656.67 4,656.67 0.0K
12:07 4,655.95 4,655.95 4,652.45 4,652.45 0.0K
12:08 4,652.67 4,655.24 4,652.67 4,655.24 0.0K
12:09 4,655.32 4,655.32 4,652.32 4,652.32 0.0K
12:10 4,653.12 4,653.12 4,649.14 4,649.14 0.0K
12:11 4,649.28 4,650.62 4,649.28 4,650.62 0.0K
12:12 4,650.47 4,651.22 4,650.47 4,651.22 0.0K
12:13 4,649.82 4,649.82 4,648.70 4,648.70 0.0K
12:14 4,648.07 4,648.07 4,646.45 4,646.45 0.0K
12:15 4,646.47 4,647.47 4,646.11 4,647.13 0.0K
12:16 4,647.91 4,649.22 4,647.91 4,649.22 0.0K
12:17 4,649.72 4,649.82 4,647.84 4,647.84 0.0K
12:18 4,648.54 4,649.26 4,647.86 4,649.26 0.0K
12:19 4,649.48 4,650.24 4,648.87 4,649.90 0.0K
12:20 4,650.17 4,650.24 4,649.45 4,650.24 0.0K
12:21 4,650.32 4,650.36 4,649.52 4,650.36 0.0K
12:22 4,652.21 4,653.81 4,652.21 4,653.63 0.0K
12:23 4,654.74 4,654.74 4,652.02 4,652.65 0.0K
12:24 4,652.81 4,652.81 4,651.52 4,651.52 0.0K
12:25 4,652.17 4,652.52 4,652.10 4,652.10 0.0K
12:26 4,652.73 4,654.90 4,652.51 4,654.90 0.0K
12:27 4,654.32 4,654.32 4,652.54 4,652.54 0.0K
12:28 4,653.47 4,653.93 4,652.16 4,652.16 0.0K
12:29 4,652.37 4,652.45 4,651.34 4,652.16 0.0K
12:30 4,652.20 4,654.20 4,652.20 4,653.40 0.0K
12:31 4,653.75 4,653.77 4,653.24 4,653.49 0.0K
12:32 4,652.98 4,655.41 4,652.66 4,655.26 0.0K
12:33 4,655.54 4,655.54 4,655.09 4,655.45 0.0K
12:34 4,655.66 4,655.87 4,654.95 4,654.95 0.0K
12:35 4,655.41 4,656.20 4,654.45 4,656.20 0.0K
12:36 4,656.18 4,657.07 4,653.57 4,653.57 0.0K
12:37 4,654.13 4,654.13 4,652.13 4,652.13 0.0K
12:38 4,651.50 4,651.50 4,650.53 4,650.73 0.0K
12:39 4,650.56 4,651.08 4,650.47 4,650.47 0.0K
12:40 4,649.60 4,650.08 4,648.67 4,648.67 0.0K
12:41 4,647.85 4,647.85 4,646.27 4,647.41 0.0K
12:42 4,647.80 4,649.46 4,647.80 4,649.46 0.0K
12:43 4,650.34 4,653.82 4,650.34 4,652.83 0.0K
12:44 4,651.19 4,651.19 4,649.41 4,649.41 0.0K
12:45 4,648.79 4,650.49 4,648.79 4,650.49 0.0K
12:46 4,649.65 4,649.96 4,648.82 4,649.13 0.0K
12:47 4,649.09 4,649.31 4,648.42 4,649.31 0.0K
12:48 4,649.26 4,649.93 4,649.26 4,649.78 0.0K
12:49 4,649.59 4,650.94 4,649.35 4,650.52 0.0K
12:50 4,650.28 4,650.28 4,649.46 4,649.65 0.0K
12:51 4,649.06 4,650.37 4,649.06 4,649.84 0.0K
12:52 4,650.35 4,650.35 4,648.78 4,648.78 0.0K
12:53 4,648.78 4,648.78 4,642.92 4,642.92 0.0K
12:54 4,642.73 4,642.93 4,642.10 4,642.93 0.0K
12:55 4,643.35 4,645.10 4,643.35 4,644.85 0.0K
12:56 4,644.70 4,644.70 4,643.28 4,643.28 0.0K
12:57 4,642.59 4,642.59 4,638.34 4,638.34 0.0K
12:58 4,638.17 4,640.62 4,638.17 4,640.62 0.0K
12:59 4,640.99 4,641.85 4,640.49 4,641.85 0.0K
13:00 4,641.85 4,641.92 4,640.89 4,640.89 0.0K
13:01 4,640.64 4,640.64 4,640.03 4,640.14 0.0K
13:02 4,639.67 4,639.67 4,637.43 4,637.43 0.0K
13:03 4,637.65 4,638.77 4,637.53 4,637.53 0.0K
13:04 4,638.80 4,638.82 4,637.10 4,637.10 0.0K
13:05 4,637.68 4,639.52 4,637.68 4,639.52 0.0K
13:06 4,639.81 4,639.81 4,637.71 4,637.71 0.0K
13:07 4,637.49 4,637.49 4,636.99 4,637.16 0.0K
13:08 4,637.66 4,638.02 4,637.57 4,637.57 0.0K
13:09 4,637.00 4,638.71 4,637.00 4,638.63 0.0K
13:10 4,638.49 4,639.52 4,638.49 4,639.51 0.0K
13:11 4,639.25 4,639.25 4,637.36 4,637.36 0.0K
13:12 4,637.38 4,637.43 4,636.46 4,637.43 0.0K
13:13 4,637.02 4,637.43 4,637.02 4,637.43 0.0K
13:14 4,638.05 4,638.05 4,637.48 4,637.93 0.0K
13:15 4,637.75 4,637.75 4,636.61 4,636.99 0.0K
13:16 4,638.41 4,638.91 4,638.20 4,638.34 0.0K
13:17 4,638.85 4,640.97 4,638.85 4,640.97 0.0K
13:18 4,641.90 4,641.90 4,640.64 4,640.79 0.0K
13:19 4,641.63 4,641.63 4,639.21 4,639.21 0.0K
13:20 4,638.87 4,639.34 4,638.60 4,639.34 0.0K
13:21 4,639.47 4,639.61 4,634.61 4,634.61 0.0K
13:22 4,634.77 4,634.77 4,632.37 4,632.37 0.0K
13:23 4,632.66 4,632.66 4,630.72 4,630.72 0.0K
13:24 4,630.82 4,631.99 4,630.82 4,631.99 0.0K
13:25 4,633.12 4,633.42 4,632.68 4,632.68 0.0K
13:26 4,632.16 4,632.16 4,630.80 4,631.12 0.0K
13:27 4,630.38 4,630.38 4,629.99 4,630.38 0.0K
13:28 4,630.22 4,630.56 4,629.74 4,630.19 0.0K
13:29 4,629.85 4,630.49 4,629.85 4,630.20 0.0K
13:30 4,630.30 4,634.42 4,630.30 4,633.27 0.0K
13:31 4,633.47 4,633.47 4,632.48 4,632.65 0.0K
13:32 4,632.86 4,632.86 4,631.67 4,631.91 0.0K
13:33 4,631.87 4,632.87 4,631.87 4,632.77 0.0K
13:34 4,633.25 4,634.19 4,632.16 4,632.16 0.0K
13:35 4,631.76 4,632.15 4,630.48 4,630.48 0.0K
13:36 4,630.34 4,631.74 4,630.34 4,631.54 0.0K
13:37 4,631.17 4,631.17 4,630.29 4,630.29 0.0K
13:38 4,630.32 4,631.37 4,629.84 4,631.37 0.0K
13:39 4,631.60 4,633.06 4,631.60 4,633.04 0.0K
13:40 4,633.43 4,633.99 4,633.43 4,633.89 0.0K
13:41 4,633.62 4,636.53 4,633.62 4,636.26 0.0K
13:42 4,636.96 4,637.82 4,636.51 4,637.23 0.0K
13:43 4,636.74 4,636.74 4,635.35 4,635.43 0.0K
13:44 4,636.20 4,637.72 4,636.20 4,637.72 0.0K
13:45 4,638.56 4,639.13 4,637.95 4,639.13 0.0K
13:46 4,640.39 4,641.16 4,639.84 4,641.16 0.0K
13:47 4,644.24 4,646.19 4,644.24 4,645.81 0.0K
13:48 4,647.54 4,647.61 4,646.48 4,647.12 0.0K
13:49 4,647.34 4,647.34 4,646.57 4,646.57 0.0K
13:50 4,645.21 4,645.21 4,644.46 4,645.01 0.0K
13:51 4,646.96 4,646.96 4,644.84 4,644.84 0.0K
13:52 4,645.85 4,645.85 4,643.97 4,643.97 0.0K
13:53 4,643.71 4,643.71 4,642.46 4,642.46 0.0K
13:54 4,642.86 4,644.74 4,642.86 4,644.69 0.0K
13:55 4,644.47 4,644.71 4,642.59 4,642.59 0.0K
13:56 4,642.52 4,642.52 4,640.61 4,640.61 0.0K
13:57 4,640.41 4,640.41 4,637.00 4,637.00 0.0K
13:58 4,636.60 4,640.46 4,636.52 4,640.46 0.0K
13:59 4,639.91 4,640.45 4,639.91 4,640.16 0.0K
14:00 4,640.91 4,645.12 4,640.91 4,645.12 0.0K
14:01 4,645.52 4,652.76 4,645.52 4,652.76 0.0K
14:02 4,653.78 4,653.78 4,651.93 4,652.34 0.0K
14:03 4,653.86 4,656.86 4,653.86 4,656.86 0.0K
14:04 4,656.57 4,656.57 4,653.81 4,653.81 0.0K
14:05 4,654.33 4,654.87 4,651.78 4,652.78 0.0K
14:06 4,652.36 4,653.53 4,651.65 4,653.16 0.0K
14:07 4,654.24 4,656.07 4,654.24 4,656.07 0.0K
14:08 4,656.18 4,658.59 4,656.18 4,658.59 0.0K
14:09 4,658.00 4,658.00 4,655.11 4,655.11 0.0K
14:10 4,656.05 4,660.57 4,656.05 4,660.57 0.0K
14:11 4,660.92 4,661.16 4,660.41 4,660.41 0.0K
14:12 4,660.21 4,661.69 4,660.21 4,660.21 0.0K
14:13 4,660.42 4,660.89 4,660.42 4,660.89 0.0K
14:14 4,661.27 4,662.21 4,661.27 4,662.21 0.0K
14:15 4,662.60 4,662.60 4,660.08 4,660.08 0.0K
14:16 4,660.28 4,661.36 4,659.50 4,661.36 0.0K
14:17 4,658.94 4,661.34 4,658.94 4,659.61 0.0K
14:18 4,660.18 4,660.18 4,659.36 4,659.36 0.0K
14:19 4,661.23 4,662.63 4,661.23 4,662.18 0.0K
14:20 4,662.27 4,662.88 4,661.80 4,662.88 0.0K
14:21 4,664.57 4,666.43 4,664.57 4,666.43 0.0K
14:22 4,666.82 4,670.00 4,666.82 4,670.00 0.0K
14:23 4,669.44 4,670.58 4,669.44 4,670.47 0.0K
14:24 4,669.54 4,669.61 4,666.84 4,666.84 0.0K
14:25 4,667.12 4,667.12 4,666.25 4,666.25 0.0K
14:26 4,667.21 4,669.33 4,666.88 4,666.88 0.0K
14:27 4,666.90 4,666.90 4,664.26 4,664.26 0.0K
14:28 4,665.70 4,666.24 4,665.59 4,665.59 0.0K
14:29 4,665.97 4,666.52 4,665.78 4,666.52 0.0K
14:30 4,666.52 4,666.52 4,662.99 4,662.99 0.0K
14:31 4,662.35 4,665.55 4,660.97 4,665.55 0.0K
14:32 4,663.22 4,665.56 4,663.22 4,665.56 0.0K
14:33 4,666.24 4,666.24 4,664.04 4,664.04 0.0K
14:34 4,665.57 4,665.57 4,663.23 4,663.23 0.0K
14:35 4,662.78 4,662.78 4,661.19 4,661.19 0.0K
14:36 4,661.50 4,662.69 4,661.10 4,662.69 0.0K
14:37 4,663.03 4,664.50 4,663.03 4,663.58 0.0K
14:38 4,663.84 4,664.60 4,663.82 4,664.30 0.0K
14:39 4,665.33 4,667.88 4,665.33 4,667.88 0.0K
14:40 4,667.36 4,668.29 4,667.36 4,668.20 0.0K
14:41 4,668.83 4,670.94 4,668.83 4,670.94 0.0K
14:42 4,672.89 4,674.81 4,672.47 4,672.93 0.0K
14:43 4,671.34 4,678.53 4,671.34 4,678.53 0.0K
14:44 4,678.57 4,680.43 4,678.57 4,679.29 0.0K
14:45 4,679.46 4,681.24 4,679.46 4,680.89 0.0K
14:46 4,681.74 4,683.25 4,681.74 4,683.25 0.0K
14:47 4,682.40 4,682.40 4,681.12 4,681.12 0.0K
14:48 4,680.07 4,680.71 4,679.60 4,680.71 0.0K
14:49 4,681.48 4,682.24 4,681.01 4,682.24 0.0K
14:50 4,682.96 4,685.27 4,682.96 4,684.53 0.0K
14:51 4,684.67 4,686.64 4,684.67 4,686.28 0.0K
14:52 4,685.66 4,687.02 4,685.66 4,687.02 0.0K
14:53 4,688.29 4,689.00 4,688.29 4,688.29 0.0K
14:54 4,689.22 4,691.82 4,689.22 4,691.00 0.0K
14:55 4,688.85 4,689.27 4,687.80 4,687.80 0.0K
14:56 4,686.75 4,687.55 4,684.72 4,684.72 0.0K
14:57 4,683.26 4,685.73 4,683.18 4,685.73 0.0K
14:58 4,686.27 4,686.70 4,684.98 4,684.98 0.0K
14:59 4,684.98 4,686.49 4,684.98 4,685.16 0.0K
15:00 4,684.96 4,685.37 4,683.58 4,685.37 0.0K
15:01 4,685.52 4,685.52 4,681.81 4,681.81 0.0K
15:02 4,681.98 4,681.98 4,678.01 4,678.01 0.0K
15:03 4,675.64 4,677.26 4,675.64 4,676.89 0.0K
15:04 4,677.09 4,680.55 4,677.09 4,680.47 0.0K
15:05 4,680.80 4,684.57 4,680.80 4,683.48 0.0K
15:06 4,681.99 4,683.66 4,681.79 4,683.66 0.0K
15:07 4,684.65 4,684.65 4,682.76 4,684.06 0.0K
15:08 4,689.33 4,689.56 4,688.91 4,688.93 0.0K
15:09 4,687.57 4,688.07 4,686.98 4,687.61 0.0K
15:10 4,686.92 4,686.97 4,683.49 4,684.47 0.0K
15:11 4,684.86 4,685.05 4,682.29 4,682.29 0.0K
15:12 4,681.80 4,683.41 4,681.80 4,682.15 0.0K
15:13 4,682.56 4,682.56 4,679.72 4,682.21 0.0K
15:14 4,682.33 4,682.33 4,678.23 4,678.23 0.0K
15:15 4,678.23 4,678.23 4,675.09 4,676.13 0.0K
15:16 4,675.29 4,675.29 4,671.63 4,671.63 0.0K
15:17 4,672.34 4,673.84 4,672.34 4,673.75 0.0K
15:18 4,674.92 4,674.92 4,673.71 4,673.71 0.0K
15:19 4,673.96 4,674.33 4,673.73 4,673.99 0.0K
15:20 4,674.37 4,677.91 4,674.37 4,677.91 0.0K
15:21 4,678.97 4,678.97 4,677.65 4,678.06 0.0K
15:22 4,679.21 4,681.02 4,679.21 4,679.31 0.0K
15:23 4,677.97 4,679.56 4,676.96 4,677.66 0.0K
15:24 4,676.11 4,676.11 4,671.44 4,671.44 0.0K
15:25 4,669.38 4,671.11 4,669.38 4,671.11 0.0K
15:26 4,671.64 4,673.54 4,671.59 4,673.54 0.0K
15:27 4,673.81 4,676.04 4,673.81 4,676.04 0.0K
15:28 4,675.37 4,676.23 4,675.37 4,676.23 0.0K
15:29 4,676.03 4,676.03 4,674.13 4,674.13 0.0K
15:30 4,673.80 4,674.23 4,673.80 4,674.19 0.0K
15:31 4,673.13 4,674.94 4,673.00 4,674.94 0.0K
15:32 4,674.64 4,675.66 4,673.65 4,675.66 0.0K
15:33 4,675.92 4,675.92 4,673.27 4,675.41 0.0K
15:34 4,674.54 4,675.70 4,674.54 4,674.60 0.0K
15:35 4,672.13 4,676.04 4,672.13 4,676.04 0.0K
15:36 4,676.26 4,676.63 4,673.04 4,673.04 0.0K
15:37 4,674.77 4,676.02 4,673.58 4,673.58 0.0K
15:38 4,674.05 4,674.16 4,673.75 4,674.16 0.0K
15:39 4,674.16 4,674.16 4,671.14 4,671.14 0.0K
15:40 4,670.52 4,670.65 4,668.84 4,668.84 0.0K
15:41 4,669.37 4,669.37 4,666.48 4,667.51 0.0K
15:42 4,668.18 4,670.61 4,668.18 4,670.05 0.0K
15:43 4,671.69 4,671.69 4,670.04 4,670.27 0.0K
15:44 4,669.15 4,672.43 4,669.15 4,672.43 0.0K
15:45 4,673.04 4,673.85 4,672.12 4,672.12 0.0K
15:46 4,670.50 4,671.29 4,669.45 4,669.84 0.0K
15:47 4,670.52 4,671.02 4,670.51 4,670.95 0.0K
15:48 4,671.84 4,672.37 4,671.84 4,672.37 0.0K
15:49 4,673.25 4,675.26 4,673.25 4,675.26 0.0K
15:50 4,675.70 4,675.70 4,668.95 4,669.38 0.0K
15:51 4,668.80 4,668.80 4,663.86 4,663.86 0.0K
15:52 4,664.27 4,664.27 4,662.37 4,662.37 0.0K
15:53 4,662.87 4,663.66 4,660.69 4,660.69 0.0K
15:54 4,661.75 4,665.32 4,661.75 4,665.32 0.0K
15:55 4,664.89 4,664.89 4,661.26 4,661.26 0.0K
15:56 4,660.36 4,660.36 4,657.27 4,657.27 0.0K
15:57 4,657.71 4,660.00 4,657.71 4,658.54 0.0K
15:58 4,659.08 4,659.24 4,658.43 4,658.43 0.0K
15:59 4,658.24 4,658.24 4,654.23 4,654.23 0.0K
16:00 4,654.64 4,654.79 4,654.64 4,654.79 0.0K
16:01 4,654.82 4,654.89 4,654.82 4,654.85 0.0K
16:02 4,654.85 4,655.01 4,654.85 4,655.01 0.0K
16:03 4,655.01 4,655.03 4,655.01 4,655.03 0.0K
16:04 4,655.01 4,655.01 4,654.91 4,654.92 0.0K
16:05 4,654.92 4,654.93 4,654.86 4,654.86 0.0K
16:06 4,654.80 4,654.87 4,654.80 4,654.87 0.0K
16:07 4,654.84 4,654.85 4,654.83 4,654.85 0.0K
16:08 4,654.85 4,654.86 4,654.84 4,654.84 0.0K
16:09 4,654.87 4,654.90 4,654.86 4,654.90 0.0K
16:10 4,654.91 4,654.91 4,654.84 4,654.87 0.0K
16:11 4,654.87 4,654.91 4,654.87 4,654.91 0.0K
16:12 4,654.92 4,654.93 4,654.92 4,654.92 0.0K
16:13 4,654.92 4,654.94 4,654.92 4,654.93 0.0K
16:14 4,654.94 4,655.13 4,654.94 4,655.13 0.0K
16:15 4,655.12 4,655.12 4,655.12 4,655.12 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