CBOE S

SPROME07
🏛️ アメリカ →
5,114.44
最終更新: 2025-10-07
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 4,543.41 4,543.84 4,542.46 4,543.84 0.0K
09:32 4,542.91 4,543.66 4,542.85 4,542.85 0.0K
09:33 4,543.81 4,544.33 4,543.81 4,544.33 0.0K
09:34 4,544.24 4,544.24 4,543.51 4,544.21 0.0K
09:35 4,543.13 4,543.21 4,542.92 4,542.92 0.0K
09:36 4,543.55 4,544.47 4,543.55 4,543.67 0.0K
09:37 4,542.91 4,543.59 4,541.82 4,543.59 0.0K
09:38 4,540.70 4,543.11 4,540.70 4,542.39 0.0K
09:39 4,542.89 4,542.89 4,541.80 4,541.80 0.0K
09:40 4,542.77 4,543.02 4,540.60 4,542.15 0.0K
09:41 4,540.96 4,541.70 4,540.96 4,541.58 0.0K
09:42 4,542.71 4,543.04 4,542.43 4,542.78 0.0K
09:43 4,542.22 4,542.22 4,540.67 4,541.35 0.0K
09:44 4,540.95 4,540.95 4,539.87 4,539.90 0.0K
09:45 4,539.31 4,539.99 4,539.05 4,539.32 0.0K
09:46 4,539.34 4,539.34 4,536.90 4,536.90 0.0K
09:47 4,537.08 4,537.47 4,537.05 4,537.47 0.0K
09:48 4,537.63 4,537.63 4,535.56 4,537.39 0.0K
09:49 4,536.02 4,536.02 4,535.04 4,535.17 0.0K
09:50 4,534.80 4,534.80 4,532.81 4,533.61 0.0K
09:51 4,534.06 4,534.62 4,534.06 4,534.27 0.0K
09:52 4,534.38 4,535.01 4,532.93 4,533.49 0.0K
09:53 4,533.05 4,533.32 4,533.05 4,533.20 0.0K
09:54 4,533.30 4,535.78 4,533.30 4,535.25 0.0K
09:55 4,535.36 4,535.36 4,535.08 4,535.27 0.0K
09:56 4,535.62 4,536.57 4,535.62 4,536.35 0.0K
09:57 4,537.05 4,538.24 4,537.05 4,537.86 0.0K
09:58 4,537.72 4,538.97 4,537.55 4,538.97 0.0K
09:59 4,537.93 4,538.26 4,537.38 4,537.38 0.0K
10:00 4,537.72 4,537.72 4,535.95 4,536.71 0.0K
10:01 4,535.63 4,535.85 4,535.17 4,535.85 0.0K
10:02 4,536.00 4,536.00 4,534.60 4,534.89 0.0K
10:03 4,532.39 4,535.37 4,532.39 4,535.04 0.0K
10:04 4,534.91 4,534.91 4,533.49 4,533.54 0.0K
10:05 4,533.46 4,533.46 4,532.13 4,532.13 0.0K
10:06 4,532.10 4,532.10 4,531.63 4,531.63 0.0K
10:07 4,530.59 4,531.23 4,530.47 4,531.23 0.0K
10:08 4,532.02 4,532.02 4,530.87 4,530.87 0.0K
10:09 4,529.98 4,529.98 4,527.88 4,527.88 0.0K
10:10 4,527.44 4,527.44 4,526.40 4,526.52 0.0K
10:11 4,525.25 4,525.25 4,524.59 4,524.96 0.0K
10:12 4,525.62 4,526.52 4,525.45 4,526.52 0.0K
10:13 4,527.63 4,528.80 4,527.63 4,528.80 0.0K
10:14 4,528.70 4,529.05 4,527.80 4,529.05 0.0K
10:15 4,529.17 4,530.67 4,529.17 4,529.77 0.0K
10:16 4,531.24 4,531.73 4,530.73 4,531.02 0.0K
10:17 4,531.22 4,531.46 4,530.69 4,531.23 0.0K
10:18 4,530.40 4,530.40 4,529.99 4,530.38 0.0K
10:19 4,529.54 4,530.82 4,529.54 4,530.82 0.0K
10:20 4,530.30 4,530.89 4,530.30 4,530.89 0.0K
10:21 4,529.64 4,530.60 4,529.64 4,530.54 0.0K
10:22 4,531.10 4,531.40 4,530.38 4,530.78 0.0K
10:23 4,530.03 4,534.18 4,530.03 4,532.51 0.0K
10:24 4,533.54 4,533.54 4,531.40 4,531.40 0.0K
10:25 4,531.27 4,531.27 4,530.17 4,530.43 0.0K
10:26 4,530.22 4,530.54 4,529.60 4,529.88 0.0K
10:27 4,529.93 4,530.34 4,529.93 4,530.04 0.0K
10:28 4,530.83 4,531.46 4,530.83 4,531.46 0.0K
10:29 4,530.88 4,532.01 4,530.88 4,531.69 0.0K
10:30 4,531.74 4,531.84 4,531.11 4,531.22 0.0K
10:31 4,531.16 4,531.57 4,531.16 4,531.27 0.0K
10:32 4,531.73 4,531.81 4,531.50 4,531.72 0.0K
10:33 4,532.20 4,533.04 4,532.20 4,532.87 0.0K
10:34 4,532.94 4,532.94 4,531.03 4,531.15 0.0K
10:35 4,532.33 4,532.38 4,532.10 4,532.22 0.0K
10:36 4,531.54 4,531.54 4,531.11 4,531.14 0.0K
10:37 4,531.23 4,532.27 4,531.23 4,532.22 0.0K
10:38 4,532.31 4,534.68 4,532.31 4,533.88 0.0K
10:39 4,535.19 4,535.19 4,534.60 4,534.76 0.0K
10:40 4,535.06 4,535.06 4,534.58 4,534.58 0.0K
10:41 4,534.42 4,534.96 4,534.42 4,534.76 0.0K
10:42 4,534.25 4,534.84 4,534.17 4,534.17 0.0K
10:43 4,534.04 4,534.04 4,533.01 4,533.01 0.0K
10:44 4,533.27 4,533.27 4,531.87 4,531.87 0.0K
10:45 4,531.67 4,531.95 4,531.60 4,531.60 0.0K
10:46 4,531.44 4,531.44 4,530.92 4,530.92 0.0K
10:47 4,530.59 4,531.09 4,530.48 4,531.09 0.0K
10:48 4,531.14 4,531.14 4,530.02 4,530.26 0.0K
10:49 4,530.24 4,530.69 4,530.24 4,530.40 0.0K
10:50 4,530.19 4,530.49 4,530.19 4,530.49 0.0K
10:51 4,530.23 4,530.23 4,529.79 4,529.81 0.0K
10:52 4,530.23 4,531.27 4,530.23 4,531.27 0.0K
10:53 4,530.52 4,530.70 4,530.52 4,530.57 0.0K
10:54 4,530.68 4,531.02 4,530.60 4,531.02 0.0K
10:55 4,530.36 4,531.91 4,530.36 4,531.71 0.0K
10:56 4,532.76 4,533.20 4,532.76 4,532.92 0.0K
10:57 4,533.79 4,533.79 4,533.32 4,533.32 0.0K
10:58 4,533.44 4,533.74 4,530.29 4,531.71 0.0K
10:59 4,530.28 4,530.38 4,530.15 4,530.15 0.0K
11:00 4,530.64 4,531.26 4,530.64 4,530.75 0.0K
11:01 4,531.75 4,533.18 4,531.75 4,532.97 0.0K
11:02 4,533.23 4,533.52 4,533.02 4,533.13 0.0K
11:03 4,533.83 4,534.42 4,533.83 4,534.02 0.0K
11:04 4,534.64 4,535.65 4,534.64 4,535.13 0.0K
11:05 4,535.79 4,535.79 4,535.14 4,535.70 0.0K
11:06 4,534.97 4,535.98 4,534.97 4,535.63 0.0K
11:07 4,535.69 4,535.69 4,535.29 4,535.44 0.0K
11:08 4,535.60 4,535.60 4,535.27 4,535.38 0.0K
11:09 4,535.42 4,535.67 4,535.42 4,535.64 0.0K
11:10 4,535.71 4,536.13 4,535.71 4,535.93 0.0K
11:11 4,536.22 4,536.22 4,536.00 4,536.13 0.0K
11:12 4,535.84 4,535.84 4,535.34 4,535.60 0.0K
11:13 4,535.31 4,535.31 4,534.88 4,534.88 0.0K
11:14 4,535.22 4,535.39 4,535.15 4,535.39 0.0K
11:15 4,535.46 4,536.01 4,535.46 4,536.01 0.0K
11:16 4,536.38 4,536.58 4,536.37 4,536.58 0.0K
11:17 4,536.50 4,536.50 4,536.20 4,536.38 0.0K
11:18 4,536.20 4,536.26 4,536.15 4,536.15 0.0K
11:19 4,536.70 4,537.84 4,536.70 4,537.84 0.0K
11:20 4,537.88 4,537.91 4,537.50 4,537.69 0.0K
11:21 4,537.22 4,537.79 4,537.22 4,537.75 0.0K
11:22 4,538.03 4,538.07 4,537.98 4,538.07 0.0K
11:23 4,538.09 4,538.18 4,537.86 4,538.18 0.0K
11:24 4,538.14 4,538.14 4,537.54 4,537.54 0.0K
11:25 4,537.61 4,538.10 4,537.61 4,538.10 0.0K
11:26 4,538.20 4,538.81 4,538.20 4,538.73 0.0K
11:27 4,538.47 4,538.90 4,538.35 4,538.90 0.0K
11:28 4,538.75 4,539.05 4,538.75 4,539.05 0.0K
11:29 4,539.13 4,539.18 4,539.05 4,539.18 0.0K
11:30 4,539.06 4,539.06 4,538.94 4,539.03 0.0K
11:31 4,538.62 4,538.62 4,538.02 4,538.05 0.0K
11:32 4,537.40 4,538.11 4,537.40 4,537.43 0.0K
11:33 4,538.31 4,538.31 4,537.75 4,537.80 0.0K
11:34 4,537.62 4,538.37 4,537.62 4,537.63 0.0K
11:35 4,538.49 4,539.43 4,538.49 4,539.32 0.0K
11:36 4,539.31 4,539.49 4,538.97 4,539.10 0.0K
11:37 4,540.00 4,540.00 4,539.39 4,539.39 0.0K
11:38 4,539.36 4,539.93 4,539.28 4,539.72 0.0K
11:39 4,540.05 4,540.05 4,538.97 4,539.74 0.0K
11:40 4,539.24 4,540.10 4,539.04 4,539.86 0.0K
11:41 4,540.20 4,541.89 4,540.20 4,541.30 0.0K
11:42 4,542.09 4,542.81 4,542.09 4,542.16 0.0K
11:43 4,543.48 4,543.95 4,543.48 4,543.63 0.0K
11:44 4,544.01 4,544.08 4,543.84 4,544.08 0.0K
11:45 4,543.97 4,544.59 4,543.39 4,544.15 0.0K
11:46 4,543.96 4,545.04 4,543.96 4,544.54 0.0K
11:47 4,545.64 4,545.65 4,545.54 4,545.54 0.0K
11:48 4,545.60 4,546.00 4,545.60 4,545.88 0.0K
11:49 4,545.81 4,545.81 4,544.48 4,545.30 0.0K
11:50 4,544.64 4,545.84 4,544.62 4,544.86 0.0K
11:51 4,546.16 4,546.16 4,545.60 4,545.61 0.0K
11:52 4,545.73 4,546.19 4,545.73 4,546.11 0.0K
11:53 4,546.11 4,546.25 4,545.81 4,545.81 0.0K
11:54 4,545.96 4,546.41 4,545.96 4,546.08 0.0K
11:55 4,546.18 4,546.18 4,546.02 4,546.16 0.0K
11:56 4,546.21 4,546.42 4,546.09 4,546.41 0.0K
11:57 4,546.33 4,547.03 4,546.33 4,547.03 0.0K
11:58 4,546.81 4,547.46 4,546.81 4,547.46 0.0K
11:59 4,547.48 4,547.94 4,547.48 4,547.72 0.0K
12:00 4,547.82 4,548.62 4,547.61 4,548.62 0.0K
12:01 4,548.69 4,549.32 4,548.69 4,549.11 0.0K
12:02 4,549.54 4,550.14 4,549.54 4,549.55 0.0K
12:03 4,549.28 4,549.28 4,548.82 4,548.82 0.0K
12:04 4,548.49 4,548.49 4,548.06 4,548.30 0.0K
12:05 4,547.99 4,547.99 4,547.26 4,547.45 0.0K
12:06 4,547.57 4,547.60 4,547.27 4,547.36 0.0K
12:07 4,546.97 4,546.97 4,546.66 4,546.66 0.0K
12:08 4,546.73 4,546.73 4,546.17 4,546.34 0.0K
12:09 4,546.99 4,546.99 4,546.51 4,546.71 0.0K
12:10 4,546.70 4,546.98 4,546.70 4,546.82 0.0K
12:11 4,546.34 4,546.34 4,545.96 4,546.22 0.0K
12:12 4,546.40 4,547.48 4,546.40 4,547.35 0.0K
12:13 4,547.31 4,547.31 4,546.61 4,546.61 0.0K
12:14 4,546.83 4,546.83 4,545.94 4,545.94 0.0K
12:15 4,545.86 4,545.86 4,545.22 4,545.44 0.0K
12:16 4,545.05 4,545.05 4,544.53 4,544.80 0.0K
12:17 4,544.81 4,544.81 4,543.95 4,543.98 0.0K
12:18 4,544.01 4,544.01 4,543.17 4,543.28 0.0K
12:19 4,543.23 4,543.89 4,543.23 4,543.46 0.0K
12:20 4,544.76 4,544.94 4,544.66 4,544.72 0.0K
12:21 4,545.45 4,545.63 4,545.36 4,545.63 0.0K
12:22 4,545.74 4,545.74 4,544.76 4,544.92 0.0K
12:23 4,544.74 4,544.96 4,544.74 4,544.96 0.0K
12:24 4,545.28 4,545.40 4,545.16 4,545.32 0.0K
12:25 4,545.16 4,545.92 4,545.16 4,545.92 0.0K
12:26 4,545.54 4,545.78 4,545.24 4,545.78 0.0K
12:27 4,545.63 4,545.63 4,545.52 4,545.61 0.0K
12:28 4,545.62 4,546.28 4,545.62 4,546.25 0.0K
12:29 4,546.88 4,546.88 4,546.18 4,546.71 0.0K
12:30 4,546.24 4,546.34 4,546.09 4,546.21 0.0K
12:31 4,546.51 4,546.51 4,545.74 4,545.76 0.0K
12:32 4,546.03 4,547.04 4,546.03 4,546.57 0.0K
12:33 4,547.49 4,547.49 4,547.15 4,547.15 0.0K
12:34 4,547.35 4,547.67 4,547.23 4,547.67 0.0K
12:35 4,547.67 4,547.67 4,547.22 4,547.29 0.0K
12:36 4,546.25 4,546.25 4,545.19 4,545.63 0.0K
12:37 4,544.95 4,545.94 4,544.89 4,545.94 0.0K
12:38 4,545.66 4,546.55 4,545.49 4,545.95 0.0K
12:39 4,546.42 4,546.83 4,546.42 4,546.61 0.0K
12:40 4,547.60 4,547.60 4,547.18 4,547.29 0.0K
12:41 4,547.15 4,547.38 4,547.15 4,547.38 0.0K
12:42 4,547.14 4,547.14 4,546.65 4,546.73 0.0K
12:43 4,546.70 4,546.70 4,546.61 4,546.61 0.0K
12:44 4,546.54 4,547.05 4,546.54 4,546.82 0.0K
12:45 4,547.49 4,548.41 4,547.49 4,548.21 0.0K
12:46 4,548.36 4,548.46 4,548.36 4,548.41 0.0K
12:47 4,548.34 4,548.40 4,548.27 4,548.40 0.0K
12:48 4,548.42 4,548.99 4,548.42 4,548.99 0.0K
12:49 4,548.76 4,548.91 4,548.63 4,548.63 0.0K
12:50 4,549.24 4,549.24 4,548.63 4,548.66 0.0K
12:51 4,548.46 4,548.75 4,548.46 4,548.75 0.0K
12:52 4,548.69 4,548.78 4,548.40 4,548.40 0.0K
12:53 4,549.01 4,549.08 4,548.89 4,548.97 0.0K
12:54 4,548.74 4,548.74 4,548.61 4,548.74 0.0K
12:55 4,548.77 4,548.77 4,548.50 4,548.50 0.0K
12:56 4,548.98 4,549.30 4,548.87 4,549.09 0.0K
12:57 4,549.34 4,549.55 4,549.32 4,549.40 0.0K
12:58 4,549.66 4,549.66 4,549.18 4,549.48 0.0K
12:59 4,548.85 4,548.92 4,548.67 4,548.78 0.0K
13:00 4,548.57 4,548.58 4,547.94 4,547.94 0.0K
13:01 4,548.92 4,549.36 4,548.92 4,549.11 0.0K
13:02 4,549.56 4,549.96 4,549.56 4,549.96 0.0K
13:03 4,550.16 4,550.16 4,549.41 4,549.68 0.0K
13:04 4,549.22 4,550.08 4,549.22 4,549.96 0.0K
13:05 4,550.03 4,550.53 4,550.03 4,550.39 0.0K
13:06 4,550.54 4,550.55 4,550.36 4,550.37 0.0K
13:07 4,550.37 4,550.82 4,550.37 4,550.67 0.0K
13:08 4,550.68 4,551.75 4,550.68 4,551.69 0.0K
13:09 4,551.53 4,551.57 4,550.88 4,551.57 0.0K
13:10 4,550.82 4,551.11 4,550.75 4,551.11 0.0K
13:11 4,551.03 4,551.07 4,550.71 4,550.71 0.0K
13:12 4,550.82 4,551.49 4,550.82 4,551.42 0.0K
13:13 4,551.45 4,551.45 4,551.23 4,551.31 0.0K
13:14 4,551.99 4,551.99 4,551.07 4,551.07 0.0K
13:15 4,551.09 4,551.76 4,551.09 4,551.54 0.0K
13:16 4,551.84 4,551.88 4,551.51 4,551.88 0.0K
13:17 4,551.53 4,551.53 4,550.08 4,550.38 0.0K
13:18 4,549.63 4,550.31 4,549.63 4,550.13 0.0K
13:19 4,550.29 4,550.48 4,550.29 4,550.42 0.0K
13:20 4,550.62 4,550.62 4,550.20 4,550.29 0.0K
13:21 4,550.75 4,550.81 4,550.75 4,550.81 0.0K
13:22 4,551.09 4,551.53 4,551.04 4,551.44 0.0K
13:23 4,550.47 4,550.54 4,549.64 4,550.06 0.0K
13:24 4,550.80 4,550.80 4,550.25 4,550.25 0.0K
13:25 4,550.26 4,551.43 4,550.26 4,550.93 0.0K
13:26 4,551.93 4,551.93 4,551.57 4,551.57 0.0K
13:27 4,551.59 4,551.72 4,551.59 4,551.70 0.0K
13:28 4,551.46 4,551.46 4,551.22 4,551.41 0.0K
13:29 4,551.54 4,551.54 4,551.13 4,551.13 0.0K
13:30 4,551.52 4,552.23 4,551.52 4,551.84 0.0K
13:31 4,552.37 4,552.61 4,552.37 4,552.45 0.0K
13:32 4,552.42 4,552.42 4,552.38 4,552.38 0.0K
13:33 4,552.40 4,552.40 4,552.20 4,552.22 0.0K
13:34 4,552.19 4,552.19 4,551.97 4,552.00 0.0K
13:35 4,552.16 4,552.53 4,552.16 4,552.22 0.0K
13:36 4,552.71 4,552.71 4,552.07 4,552.19 0.0K
13:37 4,552.18 4,552.84 4,552.18 4,552.84 0.0K
13:38 4,552.99 4,552.99 4,552.92 4,552.92 0.0K
13:39 4,552.88 4,553.69 4,552.88 4,553.69 0.0K
13:40 4,554.18 4,554.18 4,554.05 4,554.05 0.0K
13:41 4,553.91 4,554.01 4,553.80 4,553.80 0.0K
13:42 4,553.53 4,554.30 4,553.53 4,554.08 0.0K
13:43 4,554.06 4,554.06 4,553.16 4,553.16 0.0K
13:44 4,552.98 4,552.98 4,552.85 4,552.97 0.0K
13:45 4,553.11 4,553.15 4,552.81 4,552.81 0.0K
13:46 4,552.74 4,552.99 4,552.74 4,552.82 0.0K
13:47 4,552.73 4,552.73 4,552.30 4,552.30 0.0K
13:48 4,552.55 4,552.55 4,552.33 4,552.41 0.0K
13:49 4,552.47 4,552.76 4,552.47 4,552.76 0.0K
13:50 4,552.94 4,552.94 4,552.69 4,552.69 0.0K
13:51 4,552.84 4,553.05 4,552.82 4,552.91 0.0K
13:52 4,553.04 4,553.34 4,553.04 4,553.30 0.0K
13:53 4,553.35 4,553.36 4,552.87 4,553.21 0.0K
13:54 4,553.46 4,553.71 4,553.46 4,553.71 0.0K
13:55 4,553.43 4,553.45 4,553.35 4,553.43 0.0K
13:56 4,553.29 4,553.38 4,553.18 4,553.18 0.0K
13:57 4,553.44 4,553.59 4,553.40 4,553.59 0.0K
13:58 4,553.81 4,554.04 4,553.81 4,553.95 0.0K
13:59 4,553.80 4,553.80 4,553.60 4,553.60 0.0K
14:00 4,553.78 4,554.53 4,553.67 4,553.91 0.0K
14:01 4,554.49 4,554.49 4,554.16 4,554.35 0.0K
14:02 4,554.17 4,554.17 4,554.07 4,554.10 0.0K
14:03 4,553.99 4,554.26 4,553.99 4,554.26 0.0K
14:04 4,554.09 4,554.09 4,553.81 4,553.81 0.0K
14:05 4,554.26 4,554.29 4,554.07 4,554.19 0.0K
14:06 4,554.31 4,554.59 4,554.26 4,554.50 0.0K
14:07 4,554.62 4,554.84 4,554.59 4,554.59 0.0K
14:08 4,554.75 4,554.75 4,554.59 4,554.70 0.0K
14:09 4,554.68 4,554.87 4,554.68 4,554.81 0.0K
14:10 4,554.74 4,554.92 4,554.74 4,554.82 0.0K
14:11 4,554.52 4,554.52 4,554.41 4,554.41 0.0K
14:12 4,554.42 4,554.82 4,554.42 4,554.78 0.0K
14:13 4,554.78 4,555.00 4,554.78 4,554.84 0.0K
14:14 4,554.98 4,555.10 4,554.74 4,554.94 0.0K
14:15 4,555.06 4,555.14 4,555.04 4,555.14 0.0K
14:16 4,554.90 4,555.20 4,554.90 4,555.03 0.0K
14:17 4,555.07 4,555.66 4,555.07 4,555.09 0.0K
14:18 4,556.26 4,556.26 4,555.74 4,555.93 0.0K
14:19 4,555.74 4,555.74 4,555.40 4,555.48 0.0K
14:20 4,555.41 4,555.49 4,555.40 4,555.42 0.0K
14:21 4,555.62 4,555.75 4,555.55 4,555.75 0.0K
14:22 4,555.58 4,555.66 4,555.50 4,555.61 0.0K
14:23 4,555.52 4,555.65 4,555.47 4,555.47 0.0K
14:24 4,555.60 4,555.68 4,555.59 4,555.59 0.0K
14:25 4,555.59 4,555.60 4,555.48 4,555.60 0.0K
14:26 4,555.57 4,555.57 4,554.90 4,555.31 0.0K
14:27 4,554.86 4,554.86 4,554.51 4,554.51 0.0K
14:28 4,554.57 4,554.57 4,554.46 4,554.56 0.0K
14:29 4,554.81 4,554.81 4,554.63 4,554.65 0.0K
14:30 4,554.69 4,555.18 4,554.69 4,555.18 0.0K
14:31 4,555.07 4,555.13 4,554.87 4,555.13 0.0K
14:32 4,555.08 4,555.28 4,555.08 4,555.17 0.0K
14:33 4,555.23 4,555.23 4,554.79 4,554.79 0.0K
14:34 4,554.67 4,555.02 4,554.67 4,555.02 0.0K
14:35 4,554.82 4,554.82 4,554.23 4,554.46 0.0K
14:36 4,554.13 4,554.13 4,553.64 4,553.64 0.0K
14:37 4,554.03 4,554.03 4,553.72 4,553.73 0.0K
14:38 4,553.65 4,553.65 4,552.91 4,553.26 0.0K
14:39 4,553.33 4,553.33 4,552.49 4,552.49 0.0K
14:40 4,552.41 4,552.93 4,552.41 4,552.93 0.0K
14:41 4,552.95 4,552.95 4,552.63 4,552.63 0.0K
14:42 4,552.62 4,552.85 4,552.38 4,552.38 0.0K
14:43 4,552.20 4,552.88 4,552.20 4,552.88 0.0K
14:44 4,553.07 4,553.07 4,552.95 4,552.97 0.0K
14:45 4,553.24 4,553.54 4,553.24 4,553.54 0.0K
14:46 4,553.35 4,553.66 4,553.35 4,553.52 0.0K
14:47 4,553.43 4,553.68 4,553.43 4,553.61 0.0K
14:48 4,553.59 4,553.66 4,553.57 4,553.57 0.0K
14:49 4,553.31 4,553.31 4,552.57 4,552.57 0.0K
14:50 4,552.62 4,552.66 4,552.52 4,552.52 0.0K
14:51 4,552.86 4,552.86 4,552.39 4,552.75 0.0K
14:52 4,552.19 4,552.20 4,551.65 4,551.88 0.0K
14:53 4,551.45 4,551.74 4,551.40 4,551.74 0.0K
14:54 4,551.87 4,552.49 4,551.87 4,552.20 0.0K
14:55 4,552.33 4,552.60 4,552.13 4,552.51 0.0K
14:56 4,552.28 4,552.28 4,551.88 4,551.88 0.0K
14:57 4,552.02 4,552.41 4,552.02 4,552.28 0.0K
14:58 4,552.08 4,552.10 4,551.78 4,551.84 0.0K
14:59 4,551.64 4,551.75 4,551.64 4,551.70 0.0K
15:00 4,551.46 4,551.59 4,550.89 4,551.51 0.0K
15:01 4,550.48 4,550.48 4,550.24 4,550.28 0.0K
15:02 4,550.35 4,550.83 4,550.13 4,550.40 0.0K
15:03 4,550.68 4,550.84 4,550.16 4,550.25 0.0K
15:04 4,550.34 4,551.19 4,550.34 4,551.19 0.0K
15:05 4,551.10 4,551.14 4,550.69 4,550.97 0.0K
15:06 4,550.35 4,551.06 4,550.35 4,551.06 0.0K
15:07 4,551.02 4,551.02 4,550.76 4,550.76 0.0K
15:08 4,550.49 4,550.49 4,549.38 4,549.38 0.0K
15:09 4,549.28 4,549.28 4,548.88 4,548.88 0.0K
15:10 4,549.01 4,549.32 4,549.01 4,549.06 0.0K
15:11 4,548.27 4,548.80 4,548.27 4,548.79 0.0K
15:12 4,548.81 4,550.02 4,548.81 4,550.02 0.0K
15:13 4,549.94 4,549.94 4,549.85 4,549.88 0.0K
15:14 4,549.97 4,551.00 4,549.97 4,551.00 0.0K
15:15 4,551.02 4,551.24 4,550.49 4,550.61 0.0K
15:16 4,550.08 4,550.08 4,549.05 4,549.09 0.0K
15:17 4,549.09 4,549.09 4,548.33 4,548.77 0.0K
15:18 4,548.31 4,549.00 4,548.31 4,548.89 0.0K
15:19 4,548.95 4,548.95 4,548.51 4,548.53 0.0K
15:20 4,548.67 4,549.73 4,548.67 4,549.46 0.0K
15:21 4,549.65 4,549.65 4,549.12 4,549.40 0.0K
15:22 4,549.25 4,549.25 4,548.87 4,548.87 0.0K
15:23 4,549.20 4,549.21 4,549.09 4,549.09 0.0K
15:24 4,549.03 4,549.84 4,549.03 4,549.84 0.0K
15:25 4,549.85 4,550.89 4,549.85 4,550.46 0.0K
15:26 4,550.73 4,551.63 4,550.73 4,551.19 0.0K
15:27 4,551.76 4,552.18 4,551.76 4,552.18 0.0K
15:28 4,552.00 4,552.51 4,551.79 4,552.03 0.0K
15:29 4,552.58 4,552.73 4,552.58 4,552.73 0.0K
15:30 4,552.70 4,553.10 4,552.70 4,552.86 0.0K
15:31 4,553.09 4,553.37 4,553.09 4,553.34 0.0K
15:32 4,552.60 4,552.82 4,552.60 4,552.77 0.0K
15:33 4,553.14 4,553.16 4,553.00 4,553.15 0.0K
15:34 4,553.23 4,553.35 4,553.17 4,553.33 0.0K
15:35 4,553.38 4,553.38 4,553.15 4,553.16 0.0K
15:36 4,553.33 4,554.01 4,553.33 4,553.61 0.0K
15:37 4,554.19 4,554.89 4,554.12 4,554.37 0.0K
15:38 4,555.09 4,555.50 4,555.07 4,555.50 0.0K
15:39 4,555.48 4,555.59 4,555.34 4,555.59 0.0K
15:40 4,554.43 4,554.50 4,554.32 4,554.50 0.0K
15:41 4,554.34 4,555.66 4,554.34 4,555.24 0.0K
15:42 4,555.70 4,556.31 4,555.70 4,556.09 0.0K
15:43 4,557.10 4,557.77 4,557.10 4,557.77 0.0K
15:44 4,557.49 4,557.49 4,556.17 4,556.76 0.0K
15:45 4,556.65 4,557.41 4,556.65 4,557.26 0.0K
15:46 4,557.63 4,557.98 4,557.63 4,557.73 0.0K
15:47 4,557.54 4,557.97 4,557.54 4,557.97 0.0K
15:48 4,558.00 4,558.24 4,557.84 4,557.96 0.0K
15:49 4,557.60 4,557.60 4,556.81 4,556.81 0.0K
15:50 4,557.23 4,558.97 4,557.23 4,558.84 0.0K
15:51 4,559.26 4,559.31 4,558.73 4,559.31 0.0K
15:52 4,559.71 4,560.02 4,559.71 4,560.02 0.0K
15:53 4,559.55 4,559.75 4,559.51 4,559.51 0.0K
15:54 4,559.73 4,559.94 4,558.77 4,558.77 0.0K
15:55 4,559.64 4,561.08 4,559.64 4,561.08 0.0K
15:56 4,560.66 4,560.66 4,560.39 4,560.66 0.0K
15:57 4,560.44 4,560.72 4,560.44 4,560.50 0.0K
15:58 4,560.16 4,560.38 4,560.06 4,560.26 0.0K
15:59 4,559.60 4,559.77 4,559.31 4,559.61 0.0K
16:00 4,558.74 4,559.20 4,558.74 4,559.20 0.0K
16:01 4,559.30 4,559.38 4,559.30 4,559.35 0.0K
16:02 4,559.38 4,559.38 4,559.19 4,559.31 0.0K
16:03 4,559.19 4,559.21 4,559.19 4,559.19 0.0K
16:04 4,559.23 4,559.28 4,559.23 4,559.28 0.0K
16:05 4,559.16 4,559.16 4,559.04 4,559.09 0.0K
16:06 4,559.08 4,559.20 4,559.06 4,559.20 0.0K
16:07 4,559.21 4,559.21 4,559.20 4,559.21 0.0K
16:08 4,559.23 4,559.27 4,559.18 4,559.27 0.0K
16:09 4,559.25 4,559.32 4,559.20 4,559.32 0.0K
16:10 4,559.27 4,559.32 4,559.23 4,559.32 0.0K
16:11 4,559.33 4,559.34 4,559.30 4,559.30 0.0K
16:12 4,559.31 4,559.38 4,559.31 4,559.38 0.0K
16:13 4,559.36 4,559.42 4,559.36 4,559.40 0.0K
16:14 4,559.43 4,559.43 4,559.39 4,559.41 0.0K
16:15 4,559.34 4,559.34 4,559.34 4,559.34 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