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 4,572.55 4,573.12 4,572.49 4,572.49 0.0K
09:32 4,571.77 4,571.77 4,571.27 4,571.61 0.0K
09:33 4,571.24 4,572.09 4,570.88 4,570.88 0.0K
09:34 4,571.50 4,571.50 4,571.09 4,571.21 0.0K
09:35 4,570.29 4,570.65 4,570.29 4,570.41 0.0K
09:36 4,569.64 4,569.64 4,568.13 4,568.13 0.0K
09:37 4,568.31 4,568.71 4,568.12 4,568.71 0.0K
09:38 4,569.65 4,569.65 4,568.94 4,568.94 0.0K
09:39 4,567.82 4,568.04 4,567.79 4,567.95 0.0K
09:40 4,568.18 4,568.39 4,567.87 4,568.32 0.0K
09:41 4,568.97 4,569.76 4,568.79 4,568.79 0.0K
09:42 4,568.96 4,568.96 4,568.31 4,568.49 0.0K
09:43 4,568.65 4,569.06 4,568.49 4,569.06 0.0K
09:44 4,568.39 4,568.39 4,567.40 4,567.47 0.0K
09:45 4,567.23 4,568.41 4,567.23 4,568.04 0.0K
09:46 4,568.70 4,568.85 4,568.59 4,568.85 0.0K
09:47 4,569.17 4,570.54 4,568.96 4,569.95 0.0K
09:48 4,571.03 4,571.54 4,571.03 4,571.37 0.0K
09:49 4,571.58 4,571.58 4,570.77 4,571.38 0.0K
09:50 4,571.49 4,571.49 4,570.12 4,570.18 0.0K
09:51 4,569.81 4,570.74 4,569.81 4,570.07 0.0K
09:52 4,571.72 4,571.72 4,570.85 4,570.88 0.0K
09:53 4,571.40 4,571.55 4,570.75 4,570.75 0.0K
09:54 4,570.49 4,570.91 4,570.03 4,570.74 0.0K
09:55 4,569.96 4,569.96 4,568.80 4,569.28 0.0K
09:56 4,568.51 4,569.15 4,568.43 4,568.72 0.0K
09:57 4,569.03 4,569.45 4,569.03 4,569.45 0.0K
09:58 4,569.12 4,569.58 4,569.08 4,569.30 0.0K
09:59 4,569.61 4,569.61 4,568.45 4,568.74 0.0K
10:00 4,568.46 4,569.03 4,568.23 4,568.78 0.0K
10:01 4,566.35 4,566.35 4,562.23 4,563.19 0.0K
10:02 4,561.31 4,562.38 4,561.31 4,562.38 0.0K
10:03 4,562.62 4,562.96 4,561.88 4,562.45 0.0K
10:04 4,561.41 4,561.52 4,561.28 4,561.52 0.0K
10:05 4,560.06 4,560.06 4,558.73 4,558.73 0.0K
10:06 4,558.56 4,558.56 4,557.06 4,557.75 0.0K
10:07 4,559.12 4,559.48 4,558.31 4,559.48 0.0K
10:08 4,557.94 4,558.29 4,557.83 4,558.29 0.0K
10:09 4,558.33 4,559.04 4,557.71 4,558.27 0.0K
10:10 4,559.97 4,559.97 4,558.05 4,558.83 0.0K
10:11 4,557.58 4,557.61 4,556.69 4,556.74 0.0K
10:12 4,555.44 4,555.45 4,554.42 4,554.84 0.0K
10:13 4,554.33 4,555.71 4,554.33 4,555.71 0.0K
10:14 4,555.04 4,555.04 4,554.28 4,554.39 0.0K
10:15 4,554.50 4,554.50 4,553.69 4,554.20 0.0K
10:16 4,553.52 4,553.52 4,552.86 4,552.86 0.0K
10:17 4,552.43 4,552.43 4,549.69 4,551.13 0.0K
10:18 4,549.21 4,550.27 4,549.21 4,550.27 0.0K
10:19 4,549.50 4,549.70 4,549.31 4,549.70 0.0K
10:20 4,549.83 4,549.83 4,549.21 4,549.63 0.0K
10:21 4,549.44 4,552.20 4,549.44 4,551.36 0.0K
10:22 4,551.18 4,552.32 4,551.18 4,551.95 0.0K
10:23 4,553.52 4,556.05 4,553.52 4,556.05 0.0K
10:24 4,554.16 4,554.16 4,553.65 4,553.83 0.0K
10:25 4,552.53 4,552.83 4,551.78 4,552.49 0.0K
10:26 4,551.31 4,552.17 4,551.31 4,552.17 0.0K
10:27 4,552.26 4,552.26 4,551.18 4,551.18 0.0K
10:28 4,551.47 4,551.60 4,551.17 4,551.60 0.0K
10:29 4,550.85 4,550.94 4,550.39 4,550.39 0.0K
10:30 4,551.10 4,551.10 4,550.14 4,550.76 0.0K
10:31 4,549.55 4,549.76 4,549.54 4,549.54 0.0K
10:32 4,550.04 4,550.04 4,548.79 4,548.79 0.0K
10:33 4,548.24 4,548.66 4,548.18 4,548.18 0.0K
10:34 4,548.96 4,549.64 4,548.96 4,549.33 0.0K
10:35 4,549.02 4,550.03 4,549.02 4,550.03 0.0K
10:36 4,549.74 4,550.22 4,549.66 4,549.66 0.0K
10:37 4,549.96 4,549.96 4,549.41 4,549.46 0.0K
10:38 4,550.58 4,550.58 4,550.29 4,550.29 0.0K
10:39 4,550.58 4,550.82 4,550.43 4,550.43 0.0K
10:40 4,551.33 4,551.33 4,550.35 4,550.35 0.0K
10:41 4,550.29 4,554.88 4,550.29 4,553.57 0.0K
10:42 4,555.61 4,555.61 4,553.84 4,554.73 0.0K
10:43 4,553.86 4,555.20 4,553.86 4,554.46 0.0K
10:44 4,555.28 4,555.51 4,554.79 4,555.31 0.0K
10:45 4,555.29 4,557.49 4,555.29 4,557.49 0.0K
10:46 4,556.57 4,556.57 4,554.74 4,555.57 0.0K
10:47 4,554.25 4,555.07 4,554.25 4,554.64 0.0K
10:48 4,555.25 4,556.41 4,555.25 4,556.03 0.0K
10:49 4,556.81 4,557.31 4,556.81 4,557.26 0.0K
10:50 4,557.18 4,557.22 4,556.71 4,556.71 0.0K
10:51 4,557.18 4,558.41 4,557.18 4,557.36 0.0K
10:52 4,558.54 4,558.54 4,557.91 4,557.91 0.0K
10:53 4,557.99 4,558.01 4,557.92 4,557.92 0.0K
10:54 4,558.45 4,558.99 4,558.45 4,558.99 0.0K
10:55 4,559.07 4,559.07 4,558.15 4,558.15 0.0K
10:56 4,557.84 4,558.25 4,557.75 4,558.25 0.0K
10:57 4,557.85 4,557.85 4,556.87 4,557.59 0.0K
10:58 4,556.79 4,556.79 4,556.36 4,556.66 0.0K
10:59 4,555.85 4,556.25 4,555.85 4,556.10 0.0K
11:00 4,556.35 4,556.35 4,556.10 4,556.19 0.0K
11:01 4,556.22 4,556.22 4,555.02 4,555.02 0.0K
11:02 4,555.28 4,555.28 4,552.93 4,553.61 0.0K
11:03 4,552.81 4,553.59 4,552.81 4,553.59 0.0K
11:04 4,553.17 4,553.17 4,551.77 4,551.77 0.0K
11:05 4,551.98 4,552.04 4,551.60 4,551.73 0.0K
11:06 4,551.93 4,552.64 4,551.93 4,552.28 0.0K
11:07 4,552.18 4,552.97 4,552.15 4,552.97 0.0K
11:08 4,553.16 4,553.16 4,552.01 4,552.01 0.0K
11:09 4,551.97 4,552.50 4,551.97 4,552.50 0.0K
11:10 4,552.24 4,552.68 4,552.24 4,552.68 0.0K
11:11 4,552.29 4,553.01 4,552.29 4,553.01 0.0K
11:12 4,552.37 4,552.77 4,552.37 4,552.46 0.0K
11:13 4,552.33 4,552.50 4,552.33 4,552.50 0.0K
11:14 4,552.24 4,552.24 4,550.62 4,550.62 0.0K
11:15 4,550.34 4,551.10 4,550.34 4,550.92 0.0K
11:16 4,550.99 4,551.42 4,550.99 4,551.42 0.0K
11:17 4,551.54 4,552.03 4,550.99 4,552.03 0.0K
11:18 4,551.92 4,551.92 4,551.58 4,551.58 0.0K
11:19 4,551.41 4,551.41 4,551.22 4,551.22 0.0K
11:20 4,551.14 4,551.60 4,551.11 4,551.60 0.0K
11:21 4,551.69 4,552.34 4,551.69 4,551.85 0.0K
11:22 4,551.58 4,552.15 4,551.58 4,552.15 0.0K
11:23 4,552.34 4,552.91 4,552.34 4,552.91 0.0K
11:24 4,552.89 4,553.00 4,552.89 4,552.89 0.0K
11:25 4,552.76 4,554.36 4,552.76 4,554.36 0.0K
11:26 4,554.91 4,555.45 4,554.91 4,555.21 0.0K
11:27 4,555.16 4,555.91 4,555.16 4,555.91 0.0K
11:28 4,555.91 4,556.61 4,555.91 4,556.61 0.0K
11:29 4,556.57 4,558.59 4,556.57 4,558.59 0.0K
11:30 4,559.61 4,559.61 4,558.74 4,558.74 0.0K
11:31 4,558.06 4,559.04 4,558.06 4,559.04 0.0K
11:32 4,559.59 4,559.83 4,559.40 4,559.83 0.0K
11:33 4,559.76 4,559.80 4,559.72 4,559.80 0.0K
11:34 4,559.80 4,559.80 4,559.53 4,559.53 0.0K
11:35 4,559.58 4,559.68 4,559.30 4,559.68 0.0K
11:36 4,559.64 4,559.99 4,559.48 4,559.99 0.0K
11:37 4,560.71 4,560.71 4,560.40 4,560.58 0.0K
11:38 4,560.72 4,560.72 4,560.27 4,560.39 0.0K
11:39 4,560.05 4,560.05 4,559.41 4,559.41 0.0K
11:40 4,559.42 4,559.59 4,559.42 4,559.46 0.0K
11:41 4,558.93 4,558.93 4,557.64 4,557.82 0.0K
11:42 4,557.89 4,557.89 4,556.38 4,557.15 0.0K
11:43 4,556.29 4,556.29 4,555.23 4,555.23 0.0K
11:44 4,555.10 4,555.44 4,554.63 4,555.44 0.0K
11:45 4,554.43 4,554.70 4,554.16 4,554.37 0.0K
11:46 4,554.43 4,554.80 4,554.43 4,554.67 0.0K
11:47 4,554.83 4,555.17 4,554.75 4,554.78 0.0K
11:48 4,554.67 4,554.77 4,554.55 4,554.62 0.0K
11:49 4,554.53 4,554.59 4,553.08 4,553.93 0.0K
11:50 4,553.02 4,553.20 4,551.67 4,552.16 0.0K
11:51 4,551.37 4,551.37 4,549.48 4,551.05 0.0K
11:52 4,549.06 4,549.06 4,546.93 4,547.31 0.0K
11:53 4,547.08 4,547.08 4,546.77 4,547.02 0.0K
11:54 4,547.67 4,547.67 4,547.06 4,547.30 0.0K
11:55 4,547.11 4,547.89 4,547.11 4,547.63 0.0K
11:56 4,547.37 4,549.05 4,547.37 4,547.59 0.0K
11:57 4,549.43 4,550.56 4,549.43 4,550.56 0.0K
11:58 4,549.92 4,549.92 4,548.45 4,549.24 0.0K
11:59 4,548.95 4,548.98 4,548.74 4,548.98 0.0K
12:00 4,548.88 4,549.16 4,548.78 4,549.16 0.0K
12:01 4,548.99 4,549.69 4,548.99 4,549.69 0.0K
12:02 4,549.38 4,549.38 4,548.62 4,548.91 0.0K
12:03 4,548.13 4,548.54 4,547.87 4,548.54 0.0K
12:04 4,547.76 4,548.06 4,547.74 4,548.06 0.0K
12:05 4,547.86 4,547.86 4,547.47 4,547.47 0.0K
12:06 4,547.29 4,547.66 4,547.29 4,547.56 0.0K
12:07 4,547.54 4,547.54 4,546.14 4,547.15 0.0K
12:08 4,545.33 4,545.33 4,544.46 4,544.58 0.0K
12:09 4,545.22 4,545.96 4,545.22 4,545.81 0.0K
12:10 4,545.93 4,546.64 4,545.93 4,546.21 0.0K
12:11 4,545.97 4,546.17 4,545.97 4,546.17 0.0K
12:12 4,545.53 4,545.53 4,545.20 4,545.37 0.0K
12:13 4,545.42 4,545.45 4,545.29 4,545.29 0.0K
12:14 4,545.77 4,545.77 4,545.08 4,545.32 0.0K
12:15 4,545.18 4,545.76 4,545.18 4,545.53 0.0K
12:16 4,545.71 4,545.71 4,545.06 4,545.32 0.0K
12:17 4,544.80 4,544.80 4,544.42 4,544.57 0.0K
12:18 4,544.14 4,544.85 4,544.14 4,544.85 0.0K
12:19 4,545.19 4,545.19 4,544.43 4,544.76 0.0K
12:20 4,544.42 4,544.60 4,543.74 4,544.10 0.0K
12:21 4,543.12 4,543.15 4,542.88 4,543.15 0.0K
12:22 4,542.85 4,544.66 4,542.82 4,542.95 0.0K
12:23 4,544.62 4,544.92 4,543.95 4,544.36 0.0K
12:24 4,543.81 4,543.92 4,543.80 4,543.86 0.0K
12:25 4,543.82 4,545.02 4,543.82 4,545.02 0.0K
12:26 4,544.74 4,545.38 4,544.74 4,545.38 0.0K
12:27 4,546.82 4,547.31 4,546.73 4,546.74 0.0K
12:28 4,547.14 4,547.14 4,546.34 4,546.54 0.0K
12:29 4,546.02 4,546.02 4,545.81 4,545.81 0.0K
12:30 4,546.40 4,546.99 4,546.40 4,546.99 0.0K
12:31 4,547.29 4,548.27 4,547.25 4,547.52 0.0K
12:32 4,550.18 4,550.18 4,549.31 4,549.50 0.0K
12:33 4,549.23 4,549.29 4,548.96 4,549.15 0.0K
12:34 4,548.84 4,548.84 4,548.22 4,548.22 0.0K
12:35 4,548.44 4,548.53 4,547.24 4,548.26 0.0K
12:36 4,547.29 4,547.29 4,546.39 4,546.40 0.0K
12:37 4,545.85 4,545.85 4,544.69 4,545.15 0.0K
12:38 4,544.28 4,544.28 4,543.51 4,543.91 0.0K
12:39 4,543.65 4,544.45 4,543.65 4,543.99 0.0K
12:40 4,544.32 4,544.61 4,544.32 4,544.61 0.0K
12:41 4,544.68 4,545.88 4,544.68 4,545.40 0.0K
12:42 4,546.52 4,546.52 4,546.21 4,546.22 0.0K
12:43 4,546.21 4,546.76 4,546.21 4,546.62 0.0K
12:44 4,546.13 4,546.13 4,545.90 4,546.04 0.0K
12:45 4,546.34 4,546.38 4,546.19 4,546.31 0.0K
12:46 4,546.43 4,546.91 4,546.43 4,546.58 0.0K
12:47 4,546.48 4,546.48 4,544.55 4,544.98 0.0K
12:48 4,544.48 4,544.99 4,544.48 4,544.68 0.0K
12:49 4,544.80 4,544.95 4,544.70 4,544.95 0.0K
12:50 4,545.03 4,546.06 4,545.03 4,546.06 0.0K
12:51 4,546.10 4,546.10 4,545.88 4,546.07 0.0K
12:52 4,546.06 4,546.99 4,546.06 4,546.99 0.0K
12:53 4,547.01 4,547.52 4,547.01 4,547.52 0.0K
12:54 4,547.56 4,547.67 4,547.46 4,547.67 0.0K
12:55 4,548.03 4,548.25 4,547.93 4,548.25 0.0K
12:56 4,548.13 4,548.55 4,548.13 4,548.40 0.0K
12:57 4,548.49 4,548.90 4,548.49 4,548.90 0.0K
12:58 4,549.03 4,549.17 4,548.90 4,549.17 0.0K
12:59 4,549.16 4,549.61 4,549.16 4,549.61 0.0K
13:00 4,549.53 4,549.84 4,549.53 4,549.84 0.0K
13:01 4,550.48 4,550.93 4,550.48 4,550.93 0.0K
13:02 4,550.93 4,551.14 4,550.86 4,551.10 0.0K
13:03 4,551.14 4,551.27 4,551.12 4,551.15 0.0K
13:04 4,551.10 4,552.66 4,551.10 4,552.66 0.0K
13:05 4,552.47 4,552.88 4,552.03 4,552.03 0.0K
13:06 4,551.95 4,551.95 4,551.54 4,551.67 0.0K
13:07 4,551.57 4,551.57 4,549.40 4,549.40 0.0K
13:08 4,549.07 4,549.52 4,549.07 4,549.32 0.0K
13:09 4,549.17 4,550.16 4,549.17 4,550.16 0.0K
13:10 4,550.01 4,550.57 4,550.01 4,550.57 0.0K
13:11 4,550.37 4,550.71 4,550.37 4,550.59 0.0K
13:12 4,550.65 4,551.23 4,550.65 4,551.18 0.0K
13:13 4,551.20 4,551.60 4,551.16 4,551.60 0.0K
13:14 4,551.60 4,551.70 4,551.56 4,551.56 0.0K
13:15 4,551.37 4,552.14 4,551.37 4,552.14 0.0K
13:16 4,552.46 4,552.63 4,552.35 4,552.49 0.0K
13:17 4,552.36 4,552.36 4,551.45 4,551.94 0.0K
13:18 4,551.35 4,551.55 4,551.35 4,551.48 0.0K
13:19 4,552.00 4,552.00 4,551.53 4,551.64 0.0K
13:20 4,551.48 4,552.01 4,551.48 4,552.01 0.0K
13:21 4,551.54 4,551.70 4,551.54 4,551.61 0.0K
13:22 4,551.49 4,551.69 4,551.49 4,551.69 0.0K
13:23 4,551.45 4,551.81 4,551.30 4,551.32 0.0K
13:24 4,551.48 4,551.64 4,551.45 4,551.50 0.0K
13:25 4,551.76 4,552.54 4,551.76 4,552.35 0.0K
13:26 4,552.58 4,552.58 4,551.29 4,551.61 0.0K
13:27 4,550.55 4,550.64 4,550.30 4,550.58 0.0K
13:28 4,550.66 4,550.90 4,550.66 4,550.79 0.0K
13:29 4,550.74 4,551.00 4,550.74 4,550.85 0.0K
13:30 4,550.92 4,551.16 4,550.45 4,550.45 0.0K
13:31 4,551.07 4,551.52 4,550.98 4,551.08 0.0K
13:32 4,551.74 4,552.12 4,551.74 4,552.12 0.0K
13:33 4,551.82 4,552.19 4,551.58 4,551.73 0.0K
13:34 4,552.38 4,552.90 4,552.38 4,552.85 0.0K
13:35 4,553.25 4,553.25 4,552.70 4,552.72 0.0K
13:36 4,552.70 4,553.84 4,552.70 4,553.50 0.0K
13:37 4,553.95 4,553.95 4,553.72 4,553.88 0.0K
13:38 4,553.53 4,553.66 4,553.53 4,553.66 0.0K
13:39 4,553.49 4,553.52 4,553.45 4,553.49 0.0K
13:40 4,553.58 4,554.66 4,553.58 4,554.49 0.0K
13:41 4,554.84 4,554.96 4,554.84 4,554.96 0.0K
13:42 4,554.61 4,554.73 4,554.49 4,554.73 0.0K
13:43 4,554.57 4,554.57 4,554.09 4,554.16 0.0K
13:44 4,554.34 4,554.56 4,554.34 4,554.40 0.0K
13:45 4,554.83 4,555.01 4,554.83 4,554.87 0.0K
13:46 4,555.45 4,555.45 4,555.29 4,555.38 0.0K
13:47 4,554.97 4,554.97 4,553.85 4,554.24 0.0K
13:48 4,553.68 4,554.51 4,553.68 4,554.43 0.0K
13:49 4,554.59 4,554.68 4,554.59 4,554.60 0.0K
13:50 4,554.64 4,555.71 4,554.64 4,555.20 0.0K
13:51 4,555.97 4,556.27 4,555.94 4,556.27 0.0K
13:52 4,556.44 4,557.18 4,556.44 4,556.96 0.0K
13:53 4,557.05 4,557.20 4,557.05 4,557.14 0.0K
13:54 4,556.97 4,557.45 4,556.97 4,557.44 0.0K
13:55 4,557.86 4,558.30 4,557.86 4,558.15 0.0K
13:56 4,558.19 4,558.19 4,557.86 4,558.18 0.0K
13:57 4,557.79 4,557.97 4,557.79 4,557.97 0.0K
13:58 4,558.34 4,558.61 4,558.34 4,558.55 0.0K
13:59 4,558.50 4,558.50 4,558.22 4,558.22 0.0K
14:00 4,558.10 4,558.10 4,557.70 4,557.79 0.0K
14:01 4,557.89 4,557.95 4,557.04 4,557.31 0.0K
14:02 4,557.57 4,557.84 4,557.45 4,557.45 0.0K
14:03 4,557.52 4,557.80 4,557.52 4,557.77 0.0K
14:04 4,557.82 4,558.03 4,557.68 4,558.03 0.0K
14:05 4,557.80 4,558.13 4,557.80 4,558.13 0.0K
14:06 4,558.37 4,558.89 4,558.37 4,558.89 0.0K
14:07 4,559.34 4,559.66 4,559.34 4,559.36 0.0K
14:08 4,558.99 4,558.99 4,558.79 4,558.79 0.0K
14:09 4,558.97 4,559.13 4,558.87 4,558.92 0.0K
14:10 4,558.91 4,559.69 4,558.89 4,559.69 0.0K
14:11 4,560.04 4,560.04 4,559.76 4,559.79 0.0K
14:12 4,559.30 4,559.55 4,559.30 4,559.54 0.0K
14:13 4,559.73 4,559.75 4,559.41 4,559.41 0.0K
14:14 4,559.46 4,559.46 4,559.31 4,559.34 0.0K
14:15 4,559.19 4,559.45 4,558.97 4,559.45 0.0K
14:16 4,559.20 4,559.35 4,559.16 4,559.35 0.0K
14:17 4,559.22 4,559.73 4,559.18 4,559.18 0.0K
14:18 4,559.99 4,560.17 4,559.99 4,560.14 0.0K
14:19 4,560.12 4,560.74 4,560.12 4,560.31 0.0K
14:20 4,561.22 4,561.22 4,560.99 4,561.15 0.0K
14:21 4,560.87 4,560.87 4,560.28 4,560.28 0.0K
14:22 4,560.18 4,560.18 4,560.09 4,560.09 0.0K
14:23 4,559.95 4,559.95 4,558.92 4,559.68 0.0K
14:24 4,558.33 4,559.11 4,558.33 4,558.68 0.0K
14:25 4,558.86 4,558.86 4,558.35 4,558.61 0.0K
14:26 4,558.30 4,558.37 4,558.05 4,558.05 0.0K
14:27 4,558.13 4,558.19 4,558.05 4,558.19 0.0K
14:28 4,558.44 4,558.98 4,558.44 4,558.98 0.0K
14:29 4,558.57 4,558.58 4,558.41 4,558.49 0.0K
14:30 4,558.35 4,558.62 4,558.27 4,558.62 0.0K
14:31 4,558.12 4,558.88 4,558.05 4,558.44 0.0K
14:32 4,558.76 4,559.53 4,558.76 4,559.38 0.0K
14:33 4,559.27 4,560.05 4,559.27 4,560.00 0.0K
14:34 4,560.11 4,560.11 4,559.84 4,560.09 0.0K
14:35 4,560.18 4,560.96 4,560.18 4,560.80 0.0K
14:36 4,561.16 4,561.16 4,560.73 4,560.73 0.0K
14:37 4,560.88 4,561.05 4,560.81 4,561.05 0.0K
14:38 4,561.03 4,561.21 4,561.01 4,561.21 0.0K
14:39 4,560.78 4,560.83 4,560.63 4,560.83 0.0K
14:40 4,560.93 4,562.13 4,560.93 4,561.92 0.0K
14:41 4,562.21 4,562.22 4,562.16 4,562.16 0.0K
14:42 4,562.61 4,562.87 4,562.26 4,562.87 0.0K
14:43 4,562.37 4,562.37 4,562.32 4,562.35 0.0K
14:44 4,562.38 4,562.79 4,562.38 4,562.79 0.0K
14:45 4,562.68 4,563.51 4,562.68 4,563.51 0.0K
14:46 4,563.56 4,563.67 4,563.47 4,563.67 0.0K
14:47 4,563.39 4,563.56 4,563.39 4,563.50 0.0K
14:48 4,563.37 4,563.81 4,563.30 4,563.51 0.0K
14:49 4,563.85 4,563.85 4,563.67 4,563.85 0.0K
14:50 4,563.71 4,563.89 4,563.69 4,563.89 0.0K
14:51 4,563.30 4,563.53 4,563.30 4,563.46 0.0K
14:52 4,563.46 4,563.61 4,563.22 4,563.61 0.0K
14:53 4,563.52 4,563.71 4,563.42 4,563.42 0.0K
14:54 4,563.60 4,563.75 4,563.52 4,563.52 0.0K
14:55 4,563.57 4,564.43 4,563.45 4,564.43 0.0K
14:56 4,564.56 4,565.17 4,564.56 4,565.17 0.0K
14:57 4,565.13 4,565.66 4,565.13 4,565.48 0.0K
14:58 4,565.46 4,565.46 4,565.23 4,565.28 0.0K
14:59 4,564.88 4,564.88 4,564.73 4,564.80 0.0K
15:00 4,564.62 4,564.69 4,564.61 4,564.62 0.0K
15:01 4,564.18 4,564.39 4,564.18 4,564.26 0.0K
15:02 4,564.11 4,564.11 4,563.21 4,563.21 0.0K
15:03 4,562.62 4,562.62 4,562.30 4,562.30 0.0K
15:04 4,561.95 4,561.95 4,561.44 4,561.61 0.0K
15:05 4,561.87 4,561.95 4,561.87 4,561.88 0.0K
15:06 4,561.53 4,561.53 4,560.34 4,560.72 0.0K
15:07 4,560.23 4,560.23 4,559.74 4,559.88 0.0K
15:08 4,560.72 4,561.83 4,560.72 4,561.62 0.0K
15:09 4,561.87 4,562.28 4,561.87 4,562.28 0.0K
15:10 4,561.88 4,561.88 4,560.35 4,560.92 0.0K
15:11 4,560.14 4,560.14 4,559.33 4,559.50 0.0K
15:12 4,559.52 4,559.53 4,559.15 4,559.15 0.0K
15:13 4,559.31 4,559.31 4,557.70 4,558.41 0.0K
15:14 4,557.54 4,557.54 4,556.65 4,556.81 0.0K
15:15 4,557.11 4,557.25 4,556.94 4,557.25 0.0K
15:16 4,556.78 4,557.32 4,556.78 4,557.05 0.0K
15:17 4,556.90 4,557.64 4,556.90 4,557.64 0.0K
15:18 4,556.92 4,557.65 4,556.92 4,557.20 0.0K
15:19 4,557.65 4,558.02 4,557.45 4,558.02 0.0K
15:20 4,557.43 4,557.43 4,556.88 4,556.88 0.0K
15:21 4,556.93 4,556.93 4,555.97 4,556.01 0.0K
15:22 4,555.91 4,556.22 4,555.91 4,556.22 0.0K
15:23 4,555.75 4,556.45 4,555.75 4,556.45 0.0K
15:24 4,556.47 4,557.03 4,556.47 4,556.90 0.0K
15:25 4,556.48 4,557.06 4,556.48 4,556.96 0.0K
15:26 4,557.01 4,557.12 4,557.00 4,557.00 0.0K
15:27 4,556.88 4,557.05 4,556.71 4,556.96 0.0K
15:28 4,556.98 4,557.02 4,556.63 4,556.71 0.0K
15:29 4,557.55 4,557.95 4,557.55 4,557.95 0.0K
15:30 4,557.53 4,557.53 4,556.96 4,557.27 0.0K
15:31 4,557.09 4,557.13 4,556.19 4,556.60 0.0K
15:32 4,555.98 4,556.50 4,555.98 4,556.34 0.0K
15:33 4,556.93 4,556.93 4,556.60 4,556.60 0.0K
15:34 4,556.80 4,556.80 4,556.20 4,556.25 0.0K
15:35 4,556.45 4,556.45 4,556.14 4,556.14 0.0K
15:36 4,556.07 4,556.07 4,555.38 4,555.40 0.0K
15:37 4,555.73 4,555.73 4,554.99 4,555.36 0.0K
15:38 4,555.12 4,555.57 4,555.12 4,555.45 0.0K
15:39 4,555.56 4,555.65 4,555.07 4,555.65 0.0K
15:40 4,555.04 4,555.15 4,554.87 4,554.87 0.0K
15:41 4,555.25 4,555.27 4,554.90 4,555.19 0.0K
15:42 4,555.28 4,555.28 4,554.96 4,555.16 0.0K
15:43 4,554.43 4,554.43 4,554.07 4,554.27 0.0K
15:44 4,553.61 4,553.61 4,552.77 4,553.08 0.0K
15:45 4,552.76 4,554.67 4,552.76 4,554.09 0.0K
15:46 4,553.64 4,554.00 4,553.63 4,553.63 0.0K
15:47 4,553.43 4,554.50 4,553.43 4,554.34 0.0K
15:48 4,554.46 4,555.91 4,554.46 4,555.62 0.0K
15:49 4,556.10 4,556.72 4,555.51 4,556.19 0.0K
15:50 4,556.80 4,560.62 4,556.80 4,560.05 0.0K
15:51 4,560.83 4,563.40 4,560.83 4,562.23 0.0K
15:52 4,563.74 4,563.74 4,562.52 4,562.52 0.0K
15:53 4,563.32 4,564.70 4,563.32 4,564.13 0.0K
15:54 4,564.36 4,564.37 4,561.41 4,564.37 0.0K
15:55 4,561.37 4,561.37 4,560.22 4,560.27 0.0K
15:56 4,560.58 4,560.98 4,560.45 4,560.45 0.0K
15:57 4,561.41 4,562.70 4,561.41 4,562.04 0.0K
15:58 4,562.65 4,562.65 4,562.12 4,562.12 0.0K
15:59 4,562.50 4,563.32 4,562.50 4,563.32 0.0K
16:00 4,563.26 4,563.26 4,562.86 4,562.98 0.0K
16:01 4,562.94 4,563.01 4,562.94 4,562.94 0.0K
16:02 4,563.03 4,563.07 4,563.03 4,563.07 0.0K
16:03 4,563.00 4,563.04 4,562.99 4,563.00 0.0K
16:04 4,562.97 4,563.09 4,562.97 4,563.08 0.0K
16:05 4,563.07 4,563.09 4,563.05 4,563.05 0.0K
16:06 4,563.09 4,563.09 4,563.06 4,563.09 0.0K
16:07 4,563.08 4,563.18 4,563.08 4,563.18 0.0K
16:08 4,563.17 4,563.20 4,563.15 4,563.17 0.0K
16:09 4,563.20 4,563.20 4,563.18 4,563.18 0.0K
16:10 4,563.16 4,563.17 4,563.16 4,563.16 0.0K
16:11 4,563.09 4,563.15 4,563.09 4,563.12 0.0K
16:12 4,563.17 4,563.17 4,563.12 4,563.13 0.0K
16:13 4,563.08 4,563.11 4,563.06 4,563.11 0.0K
16:14 4,563.07 4,563.15 4,563.07 4,563.15 0.0K
16:15 4,563.14 4,563.14 4,563.14 4,563.14 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