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 4,543.97 4,543.97 4,543.47 4,543.60 0.0K
09:32 4,543.28 4,543.83 4,543.22 4,543.83 0.0K
09:33 4,542.69 4,545.56 4,542.69 4,544.17 0.0K
09:34 4,545.67 4,546.01 4,544.88 4,546.01 0.0K
09:35 4,544.70 4,545.32 4,544.42 4,544.61 0.0K
09:36 4,544.73 4,544.73 4,544.10 4,544.10 0.0K
09:37 4,543.29 4,543.55 4,543.29 4,543.51 0.0K
09:38 4,542.53 4,542.53 4,539.98 4,540.52 0.0K
09:39 4,539.77 4,540.23 4,539.45 4,539.89 0.0K
09:40 4,539.50 4,539.50 4,538.56 4,538.56 0.0K
09:41 4,538.95 4,538.95 4,538.58 4,538.85 0.0K
09:42 4,538.73 4,538.73 4,537.76 4,538.26 0.0K
09:43 4,538.91 4,539.89 4,538.88 4,538.88 0.0K
09:44 4,539.67 4,539.94 4,539.10 4,539.94 0.0K
09:45 4,539.75 4,541.11 4,539.75 4,540.03 0.0K
09:46 4,540.91 4,542.91 4,540.91 4,542.91 0.0K
09:47 4,543.16 4,543.59 4,543.16 4,543.23 0.0K
09:48 4,543.84 4,543.88 4,543.80 4,543.88 0.0K
09:49 4,543.63 4,544.05 4,543.63 4,543.74 0.0K
09:50 4,543.56 4,543.56 4,541.04 4,541.51 0.0K
09:51 4,539.87 4,540.47 4,539.87 4,540.26 0.0K
09:52 4,540.61 4,541.05 4,540.24 4,540.68 0.0K
09:53 4,540.85 4,540.85 4,539.66 4,539.66 0.0K
09:54 4,539.34 4,539.34 4,538.58 4,538.58 0.0K
09:55 4,540.43 4,541.25 4,540.43 4,541.14 0.0K
09:56 4,540.98 4,541.44 4,540.98 4,541.44 0.0K
09:57 4,541.39 4,543.08 4,541.39 4,543.01 0.0K
09:58 4,542.91 4,543.00 4,542.60 4,542.98 0.0K
09:59 4,542.88 4,543.91 4,542.88 4,543.74 0.0K
10:00 4,543.83 4,543.97 4,543.44 4,543.44 0.0K
10:01 4,544.18 4,544.41 4,543.82 4,544.41 0.0K
10:02 4,544.42 4,546.47 4,544.42 4,546.01 0.0K
10:03 4,546.39 4,546.39 4,545.05 4,545.71 0.0K
10:04 4,544.97 4,544.97 4,543.18 4,543.70 0.0K
10:05 4,543.46 4,544.22 4,543.46 4,544.22 0.0K
10:06 4,543.86 4,543.86 4,542.54 4,543.34 0.0K
10:07 4,542.01 4,542.01 4,540.36 4,540.36 0.0K
10:08 4,538.24 4,538.26 4,537.33 4,537.33 0.0K
10:09 4,538.12 4,538.14 4,537.39 4,537.69 0.0K
10:10 4,536.98 4,538.68 4,536.98 4,538.40 0.0K
10:11 4,538.04 4,538.04 4,537.74 4,537.74 0.0K
10:12 4,536.30 4,536.89 4,536.06 4,536.06 0.0K
10:13 4,536.99 4,538.87 4,536.99 4,538.82 0.0K
10:14 4,538.96 4,538.97 4,538.67 4,538.67 0.0K
10:15 4,540.05 4,540.16 4,539.30 4,540.16 0.0K
10:16 4,539.50 4,541.13 4,539.50 4,539.86 0.0K
10:17 4,541.35 4,541.35 4,540.90 4,540.97 0.0K
10:18 4,541.04 4,543.24 4,541.04 4,542.76 0.0K
10:19 4,543.38 4,544.01 4,543.38 4,543.74 0.0K
10:20 4,544.22 4,544.22 4,543.49 4,543.60 0.0K
10:21 4,543.76 4,544.50 4,543.76 4,544.22 0.0K
10:22 4,543.45 4,544.84 4,543.45 4,544.84 0.0K
10:23 4,544.52 4,544.72 4,544.52 4,544.54 0.0K
10:24 4,545.12 4,545.15 4,545.02 4,545.02 0.0K
10:25 4,545.22 4,545.22 4,544.81 4,544.97 0.0K
10:26 4,545.54 4,546.10 4,545.54 4,546.09 0.0K
10:27 4,546.15 4,547.10 4,546.15 4,546.47 0.0K
10:28 4,546.81 4,547.13 4,542.59 4,543.28 0.0K
10:29 4,543.72 4,543.72 4,542.84 4,542.96 0.0K
10:30 4,542.63 4,542.63 4,542.06 4,542.51 0.0K
10:31 4,542.58 4,543.10 4,542.58 4,542.83 0.0K
10:32 4,543.34 4,544.09 4,543.34 4,544.09 0.0K
10:33 4,543.63 4,543.63 4,541.01 4,541.01 0.0K
10:34 4,540.14 4,540.14 4,538.63 4,538.63 0.0K
10:35 4,538.80 4,539.95 4,538.80 4,539.06 0.0K
10:36 4,539.42 4,540.99 4,539.42 4,540.99 0.0K
10:37 4,541.03 4,541.03 4,539.54 4,539.87 0.0K
10:38 4,540.49 4,540.79 4,540.26 4,540.79 0.0K
10:39 4,541.59 4,542.33 4,541.59 4,542.33 0.0K
10:40 4,542.51 4,542.70 4,540.86 4,540.86 0.0K
10:41 4,541.36 4,541.36 4,540.24 4,540.39 0.0K
10:42 4,539.95 4,540.74 4,539.95 4,540.74 0.0K
10:43 4,540.40 4,540.40 4,539.77 4,539.90 0.0K
10:44 4,540.32 4,540.38 4,540.18 4,540.28 0.0K
10:45 4,539.84 4,540.21 4,539.84 4,540.21 0.0K
10:46 4,540.35 4,540.35 4,539.72 4,539.92 0.0K
10:47 4,539.83 4,539.83 4,539.20 4,539.20 0.0K
10:48 4,539.82 4,540.49 4,539.82 4,540.49 0.0K
10:49 4,540.68 4,540.69 4,539.69 4,539.88 0.0K
10:50 4,538.85 4,539.75 4,538.85 4,539.67 0.0K
10:51 4,539.70 4,540.77 4,539.70 4,539.79 0.0K
10:52 4,541.32 4,541.42 4,541.19 4,541.22 0.0K
10:53 4,541.72 4,541.81 4,540.93 4,541.14 0.0K
10:54 4,540.55 4,541.42 4,540.55 4,541.42 0.0K
10:55 4,541.30 4,541.30 4,540.82 4,541.15 0.0K
10:56 4,541.20 4,541.20 4,540.71 4,541.00 0.0K
10:57 4,540.62 4,540.62 4,540.27 4,540.30 0.0K
10:58 4,540.41 4,540.41 4,539.75 4,539.85 0.0K
10:59 4,539.63 4,539.63 4,539.02 4,539.09 0.0K
11:00 4,539.23 4,539.28 4,538.76 4,539.20 0.0K
11:01 4,538.63 4,538.63 4,538.25 4,538.49 0.0K
11:02 4,538.38 4,538.38 4,537.83 4,537.91 0.0K
11:03 4,537.96 4,538.07 4,537.88 4,538.07 0.0K
11:04 4,535.65 4,535.65 4,533.31 4,533.81 0.0K
11:05 4,533.74 4,533.74 4,533.43 4,533.50 0.0K
11:06 4,533.52 4,534.77 4,533.52 4,534.77 0.0K
11:07 4,534.01 4,534.01 4,533.13 4,533.51 0.0K
11:08 4,533.97 4,534.30 4,533.72 4,533.99 0.0K
11:09 4,533.59 4,535.10 4,533.59 4,534.18 0.0K
11:10 4,535.13 4,535.62 4,534.12 4,535.00 0.0K
11:11 4,533.51 4,533.73 4,533.47 4,533.49 0.0K
11:12 4,533.76 4,533.79 4,533.50 4,533.51 0.0K
11:13 4,533.55 4,533.97 4,533.55 4,533.81 0.0K
11:14 4,534.48 4,534.82 4,534.48 4,534.82 0.0K
11:15 4,535.09 4,535.17 4,534.10 4,535.17 0.0K
11:16 4,533.85 4,534.55 4,533.85 4,534.38 0.0K
11:17 4,534.39 4,535.23 4,534.39 4,534.89 0.0K
11:18 4,534.88 4,535.35 4,534.43 4,534.95 0.0K
11:19 4,534.42 4,534.42 4,533.27 4,533.89 0.0K
11:20 4,532.22 4,532.22 4,530.70 4,531.10 0.0K
11:21 4,531.77 4,532.47 4,531.77 4,532.34 0.0K
11:22 4,532.07 4,532.07 4,531.04 4,531.31 0.0K
11:23 4,531.03 4,532.56 4,531.03 4,531.62 0.0K
11:24 4,533.21 4,533.21 4,531.99 4,532.41 0.0K
11:25 4,531.91 4,532.06 4,531.79 4,532.06 0.0K
11:26 4,531.52 4,531.69 4,531.52 4,531.69 0.0K
11:27 4,531.69 4,532.19 4,531.47 4,531.47 0.0K
11:28 4,532.22 4,532.22 4,530.90 4,531.22 0.0K
11:29 4,531.09 4,531.78 4,531.08 4,531.08 0.0K
11:30 4,530.96 4,531.00 4,530.89 4,530.89 0.0K
11:31 4,530.80 4,530.80 4,529.65 4,529.67 0.0K
11:32 4,530.12 4,530.12 4,529.81 4,529.88 0.0K
11:33 4,529.31 4,529.58 4,529.02 4,529.58 0.0K
11:34 4,529.64 4,529.96 4,529.49 4,529.56 0.0K
11:35 4,529.76 4,529.99 4,529.50 4,529.50 0.0K
11:36 4,529.93 4,530.97 4,529.93 4,530.97 0.0K
11:37 4,530.73 4,530.73 4,529.95 4,529.95 0.0K
11:38 4,529.99 4,530.45 4,529.99 4,530.00 0.0K
11:39 4,530.16 4,530.26 4,529.91 4,529.97 0.0K
11:40 4,529.88 4,529.99 4,529.42 4,529.99 0.0K
11:41 4,530.08 4,530.11 4,529.80 4,530.11 0.0K
11:42 4,530.11 4,531.55 4,530.11 4,531.55 0.0K
11:43 4,531.98 4,532.44 4,531.98 4,532.44 0.0K
11:44 4,532.54 4,532.68 4,532.27 4,532.68 0.0K
11:45 4,532.52 4,533.70 4,532.52 4,533.52 0.0K
11:46 4,533.44 4,533.44 4,531.93 4,531.93 0.0K
11:47 4,531.61 4,532.48 4,531.61 4,532.48 0.0K
11:48 4,532.29 4,533.57 4,532.29 4,533.57 0.0K
11:49 4,533.80 4,533.82 4,533.58 4,533.58 0.0K
11:50 4,533.69 4,534.43 4,533.67 4,534.43 0.0K
11:51 4,534.42 4,534.49 4,533.79 4,533.79 0.0K
11:52 4,533.72 4,533.72 4,532.45 4,532.85 0.0K
11:53 4,532.21 4,532.28 4,532.12 4,532.12 0.0K
11:54 4,532.34 4,532.57 4,532.26 4,532.26 0.0K
11:55 4,532.26 4,532.26 4,530.84 4,530.85 0.0K
11:56 4,531.05 4,531.17 4,530.85 4,531.06 0.0K
11:57 4,531.24 4,531.71 4,531.24 4,531.71 0.0K
11:58 4,531.67 4,531.67 4,531.00 4,531.00 0.0K
11:59 4,530.75 4,531.00 4,530.52 4,530.63 0.0K
12:00 4,531.09 4,531.09 4,530.72 4,530.84 0.0K
12:01 4,530.18 4,530.18 4,529.85 4,530.18 0.0K
12:02 4,529.44 4,529.44 4,528.17 4,528.29 0.0K
12:03 4,528.56 4,530.34 4,528.56 4,530.03 0.0K
12:04 4,530.72 4,530.92 4,530.50 4,530.92 0.0K
12:05 4,530.76 4,531.53 4,530.76 4,531.53 0.0K
12:06 4,530.99 4,530.99 4,530.35 4,530.56 0.0K
12:07 4,530.83 4,531.37 4,530.83 4,531.37 0.0K
12:08 4,530.97 4,531.55 4,530.97 4,531.46 0.0K
12:09 4,531.82 4,532.38 4,531.82 4,532.38 0.0K
12:10 4,532.24 4,532.48 4,531.99 4,532.48 0.0K
12:11 4,531.75 4,531.75 4,530.75 4,530.75 0.0K
12:12 4,530.64 4,530.64 4,529.47 4,529.65 0.0K
12:13 4,529.43 4,530.21 4,529.25 4,530.12 0.0K
12:14 4,530.38 4,530.47 4,530.35 4,530.39 0.0K
12:15 4,530.42 4,530.57 4,530.41 4,530.41 0.0K
12:16 4,530.50 4,530.76 4,530.43 4,530.70 0.0K
12:17 4,531.06 4,531.06 4,530.62 4,530.62 0.0K
12:18 4,530.77 4,530.77 4,530.62 4,530.67 0.0K
12:19 4,531.10 4,532.13 4,531.10 4,532.01 0.0K
12:20 4,531.85 4,532.08 4,531.85 4,532.01 0.0K
12:21 4,531.71 4,531.71 4,529.40 4,530.27 0.0K
12:22 4,529.22 4,529.22 4,528.69 4,528.69 0.0K
12:23 4,528.69 4,528.69 4,527.91 4,528.16 0.0K
12:24 4,527.36 4,527.36 4,527.04 4,527.14 0.0K
12:25 4,527.29 4,527.70 4,527.29 4,527.70 0.0K
12:26 4,527.92 4,528.63 4,527.92 4,528.46 0.0K
12:27 4,528.38 4,528.38 4,526.53 4,527.70 0.0K
12:28 4,526.86 4,526.86 4,526.56 4,526.56 0.0K
12:29 4,526.55 4,526.55 4,525.66 4,525.66 0.0K
12:30 4,525.62 4,525.83 4,525.60 4,525.83 0.0K
12:31 4,525.40 4,525.48 4,525.35 4,525.41 0.0K
12:32 4,525.19 4,525.19 4,524.24 4,524.24 0.0K
12:33 4,523.41 4,523.41 4,523.29 4,523.29 0.0K
12:34 4,523.09 4,523.81 4,523.09 4,523.81 0.0K
12:35 4,523.81 4,523.81 4,523.10 4,523.10 0.0K
12:36 4,522.91 4,523.04 4,522.48 4,522.48 0.0K
12:37 4,522.32 4,522.42 4,522.03 4,522.42 0.0K
12:38 4,522.34 4,522.34 4,521.81 4,521.81 0.0K
12:39 4,521.78 4,521.78 4,521.12 4,521.30 0.0K
12:40 4,521.71 4,521.71 4,520.99 4,521.18 0.0K
12:41 4,521.19 4,522.77 4,521.19 4,522.64 0.0K
12:42 4,522.76 4,522.76 4,522.03 4,522.03 0.0K
12:43 4,522.00 4,522.86 4,522.00 4,522.81 0.0K
12:44 4,523.10 4,523.45 4,523.10 4,523.43 0.0K
12:45 4,523.02 4,523.20 4,522.64 4,522.78 0.0K
12:46 4,522.65 4,522.65 4,522.18 4,522.42 0.0K
12:47 4,522.15 4,523.00 4,522.15 4,522.45 0.0K
12:48 4,523.51 4,523.75 4,523.48 4,523.75 0.0K
12:49 4,523.24 4,523.42 4,523.13 4,523.25 0.0K
12:50 4,523.02 4,523.02 4,522.83 4,522.99 0.0K
12:51 4,523.26 4,524.63 4,523.26 4,523.91 0.0K
12:52 4,524.05 4,524.05 4,523.70 4,523.86 0.0K
12:53 4,523.61 4,524.30 4,523.61 4,523.82 0.0K
12:54 4,524.32 4,526.02 4,524.32 4,524.57 0.0K
12:55 4,526.76 4,527.65 4,526.76 4,527.03 0.0K
12:56 4,527.75 4,529.43 4,527.75 4,528.06 0.0K
12:57 4,528.67 4,529.00 4,528.58 4,529.00 0.0K
12:58 4,528.63 4,530.36 4,528.63 4,529.55 0.0K
12:59 4,530.40 4,531.94 4,530.40 4,531.73 0.0K
13:00 4,532.36 4,532.36 4,531.07 4,531.24 0.0K
13:01 4,530.20 4,530.62 4,530.20 4,530.38 0.0K
13:02 4,531.17 4,532.21 4,531.17 4,532.18 0.0K
13:03 4,532.06 4,532.06 4,530.96 4,531.55 0.0K
13:04 4,530.83 4,531.73 4,530.83 4,531.45 0.0K
13:05 4,532.05 4,532.05 4,531.84 4,531.94 0.0K
13:06 4,532.04 4,532.04 4,531.17 4,531.17 0.0K
13:07 4,531.30 4,533.61 4,531.30 4,532.53 0.0K
13:08 4,533.47 4,533.47 4,532.55 4,533.26 0.0K
13:09 4,532.39 4,532.39 4,531.44 4,531.60 0.0K
13:10 4,531.70 4,531.82 4,531.47 4,531.47 0.0K
13:11 4,531.83 4,531.83 4,531.63 4,531.64 0.0K
13:12 4,531.17 4,531.25 4,531.17 4,531.23 0.0K
13:13 4,531.48 4,531.48 4,528.70 4,528.77 0.0K
13:14 4,528.75 4,529.14 4,528.75 4,529.10 0.0K
13:15 4,529.25 4,529.25 4,528.91 4,528.91 0.0K
13:16 4,529.03 4,529.55 4,528.86 4,529.19 0.0K
13:17 4,529.95 4,529.95 4,528.99 4,529.87 0.0K
13:18 4,529.08 4,529.10 4,528.92 4,529.08 0.0K
13:19 4,528.69 4,528.69 4,527.82 4,528.00 0.0K
13:20 4,527.32 4,527.32 4,526.75 4,526.75 0.0K
13:21 4,526.82 4,526.82 4,523.88 4,524.08 0.0K
13:22 4,523.96 4,523.96 4,522.69 4,523.21 0.0K
13:23 4,522.89 4,523.20 4,522.79 4,523.20 0.0K
13:24 4,522.96 4,522.96 4,521.88 4,522.03 0.0K
13:25 4,521.56 4,521.89 4,521.56 4,521.57 0.0K
13:26 4,523.24 4,523.34 4,522.95 4,523.18 0.0K
13:27 4,521.82 4,521.82 4,521.05 4,521.21 0.0K
13:28 4,520.89 4,521.81 4,520.89 4,521.81 0.0K
13:29 4,522.20 4,522.20 4,521.81 4,521.90 0.0K
13:30 4,521.52 4,521.89 4,521.31 4,521.31 0.0K
13:31 4,521.68 4,522.91 4,521.68 4,522.41 0.0K
13:32 4,522.52 4,522.99 4,522.52 4,522.99 0.0K
13:33 4,522.54 4,523.21 4,522.54 4,523.21 0.0K
13:34 4,523.09 4,524.73 4,523.09 4,524.46 0.0K
13:35 4,524.13 4,524.13 4,523.10 4,523.10 0.0K
13:36 4,523.09 4,523.10 4,522.81 4,522.81 0.0K
13:37 4,522.62 4,522.62 4,521.27 4,521.27 0.0K
13:38 4,521.73 4,522.55 4,521.73 4,522.55 0.0K
13:39 4,522.54 4,523.07 4,522.54 4,523.07 0.0K
13:40 4,523.07 4,524.17 4,523.07 4,523.55 0.0K
13:41 4,524.54 4,524.54 4,523.79 4,523.97 0.0K
13:42 4,523.83 4,524.16 4,523.76 4,523.83 0.0K
13:43 4,523.60 4,525.49 4,523.60 4,525.40 0.0K
13:44 4,525.25 4,525.25 4,524.68 4,524.68 0.0K
13:45 4,525.15 4,525.15 4,524.81 4,524.81 0.0K
13:46 4,524.84 4,525.34 4,524.80 4,525.17 0.0K
13:47 4,525.23 4,525.46 4,525.23 4,525.42 0.0K
13:48 4,525.04 4,526.58 4,525.04 4,525.32 0.0K
13:49 4,526.80 4,526.91 4,526.62 4,526.74 0.0K
13:50 4,526.56 4,528.18 4,526.56 4,528.18 0.0K
13:51 4,527.83 4,527.83 4,526.27 4,527.17 0.0K
13:52 4,526.24 4,526.24 4,525.57 4,526.05 0.0K
13:53 4,525.85 4,525.85 4,525.18 4,525.18 0.0K
13:54 4,525.21 4,525.21 4,525.01 4,525.01 0.0K
13:55 4,525.10 4,525.26 4,524.87 4,524.87 0.0K
13:56 4,525.02 4,525.02 4,524.92 4,525.00 0.0K
13:57 4,524.99 4,525.06 4,523.59 4,523.59 0.0K
13:58 4,523.58 4,523.86 4,523.58 4,523.86 0.0K
13:59 4,523.51 4,523.57 4,523.30 4,523.30 0.0K
14:00 4,523.08 4,523.14 4,522.60 4,522.83 0.0K
14:01 4,523.01 4,523.11 4,522.69 4,523.11 0.0K
14:02 4,522.64 4,522.64 4,521.16 4,521.16 0.0K
14:03 4,520.65 4,520.65 4,519.71 4,520.39 0.0K
14:04 4,520.78 4,521.02 4,520.52 4,521.02 0.0K
14:05 4,521.03 4,522.69 4,521.03 4,522.08 0.0K
14:06 4,522.48 4,522.98 4,522.15 4,522.48 0.0K
14:07 4,522.96 4,523.53 4,522.96 4,522.99 0.0K
14:08 4,523.49 4,525.30 4,523.49 4,524.83 0.0K
14:09 4,525.00 4,525.34 4,524.74 4,525.03 0.0K
14:10 4,525.41 4,526.98 4,525.41 4,526.63 0.0K
14:11 4,526.32 4,527.43 4,526.32 4,526.83 0.0K
14:12 4,526.94 4,527.57 4,526.94 4,526.96 0.0K
14:13 4,527.65 4,528.02 4,527.65 4,528.02 0.0K
14:14 4,527.48 4,528.43 4,527.48 4,528.43 0.0K
14:15 4,528.16 4,528.16 4,527.76 4,528.05 0.0K
14:16 4,527.48 4,527.48 4,526.74 4,527.19 0.0K
14:17 4,526.45 4,526.45 4,525.63 4,525.92 0.0K
14:18 4,525.14 4,525.14 4,524.32 4,524.66 0.0K
14:19 4,524.24 4,524.43 4,524.24 4,524.43 0.0K
14:20 4,523.96 4,524.19 4,522.85 4,523.66 0.0K
14:21 4,522.30 4,522.69 4,521.44 4,522.39 0.0K
14:22 4,521.23 4,521.23 4,521.01 4,521.03 0.0K
14:23 4,520.92 4,522.95 4,520.92 4,522.95 0.0K
14:24 4,522.52 4,522.52 4,521.74 4,522.30 0.0K
14:25 4,521.99 4,522.57 4,521.99 4,522.34 0.0K
14:26 4,522.71 4,524.01 4,522.71 4,524.01 0.0K
14:27 4,523.31 4,523.31 4,522.78 4,523.16 0.0K
14:28 4,522.70 4,522.70 4,522.31 4,522.61 0.0K
14:29 4,522.72 4,522.72 4,522.15 4,522.28 0.0K
14:30 4,521.69 4,521.69 4,521.29 4,521.52 0.0K
14:31 4,521.23 4,521.37 4,521.11 4,521.25 0.0K
14:32 4,520.90 4,521.28 4,520.90 4,521.28 0.0K
14:33 4,521.28 4,521.47 4,520.93 4,520.93 0.0K
14:34 4,521.31 4,521.31 4,520.91 4,521.07 0.0K
14:35 4,520.69 4,521.82 4,520.69 4,521.63 0.0K
14:36 4,521.77 4,521.79 4,521.07 4,521.07 0.0K
14:37 4,521.27 4,522.84 4,521.27 4,522.20 0.0K
14:38 4,522.72 4,522.93 4,522.45 4,522.54 0.0K
14:39 4,522.91 4,523.58 4,522.91 4,523.18 0.0K
14:40 4,523.31 4,523.31 4,522.19 4,522.91 0.0K
14:41 4,521.90 4,521.90 4,521.28 4,521.82 0.0K
14:42 4,521.25 4,521.25 4,520.57 4,521.08 0.0K
14:43 4,519.68 4,519.68 4,519.47 4,519.56 0.0K
14:44 4,519.84 4,520.43 4,519.76 4,520.38 0.0K
14:45 4,521.41 4,522.21 4,521.14 4,521.22 0.0K
14:46 4,522.31 4,522.31 4,521.55 4,521.60 0.0K
14:47 4,521.61 4,521.63 4,521.33 4,521.39 0.0K
14:48 4,521.12 4,522.04 4,521.12 4,521.90 0.0K
14:49 4,522.00 4,522.47 4,521.94 4,522.47 0.0K
14:50 4,521.82 4,522.30 4,521.76 4,522.30 0.0K
14:51 4,521.98 4,522.63 4,521.81 4,521.81 0.0K
14:52 4,522.86 4,524.72 4,522.86 4,523.89 0.0K
14:53 4,525.39 4,525.88 4,525.39 4,525.77 0.0K
14:54 4,525.38 4,525.38 4,523.96 4,523.96 0.0K
14:55 4,524.51 4,524.71 4,524.51 4,524.64 0.0K
14:56 4,524.73 4,525.58 4,524.73 4,524.98 0.0K
14:57 4,525.94 4,526.87 4,525.94 4,526.68 0.0K
14:58 4,527.20 4,527.40 4,526.88 4,526.94 0.0K
14:59 4,527.26 4,527.43 4,527.26 4,527.35 0.0K
15:00 4,527.73 4,527.73 4,527.05 4,527.15 0.0K
15:01 4,527.17 4,527.80 4,526.97 4,527.71 0.0K
15:02 4,527.37 4,527.53 4,527.22 4,527.41 0.0K
15:03 4,527.24 4,527.29 4,526.77 4,526.77 0.0K
15:04 4,527.16 4,527.25 4,527.05 4,527.05 0.0K
15:05 4,527.13 4,527.76 4,527.02 4,527.36 0.0K
15:06 4,527.62 4,529.87 4,527.62 4,529.41 0.0K
15:07 4,529.50 4,529.59 4,529.20 4,529.48 0.0K
15:08 4,529.24 4,529.26 4,529.07 4,529.16 0.0K
15:09 4,528.74 4,528.82 4,528.70 4,528.82 0.0K
15:10 4,528.75 4,528.75 4,528.31 4,528.31 0.0K
15:11 4,528.05 4,528.05 4,526.10 4,527.36 0.0K
15:12 4,526.11 4,526.11 4,525.28 4,525.79 0.0K
15:13 4,525.08 4,525.08 4,523.87 4,523.87 0.0K
15:14 4,523.13 4,523.36 4,522.97 4,523.06 0.0K
15:15 4,523.52 4,524.12 4,523.06 4,523.45 0.0K
15:16 4,523.78 4,523.90 4,522.87 4,523.73 0.0K
15:17 4,523.98 4,524.99 4,523.98 4,524.61 0.0K
15:18 4,524.66 4,526.29 4,524.66 4,526.29 0.0K
15:19 4,525.23 4,526.29 4,525.23 4,525.98 0.0K
15:20 4,526.68 4,527.16 4,526.49 4,526.49 0.0K
15:21 4,527.77 4,528.00 4,527.60 4,527.60 0.0K
15:22 4,528.77 4,529.29 4,528.77 4,529.07 0.0K
15:23 4,530.31 4,530.96 4,530.16 4,530.96 0.0K
15:24 4,530.08 4,530.08 4,528.78 4,529.28 0.0K
15:25 4,528.47 4,530.07 4,528.13 4,528.67 0.0K
15:26 4,530.56 4,532.10 4,530.56 4,532.10 0.0K
15:27 4,531.70 4,531.70 4,530.42 4,530.76 0.0K
15:28 4,530.81 4,530.81 4,530.53 4,530.53 0.0K
15:29 4,530.94 4,532.47 4,530.94 4,532.47 0.0K
15:30 4,532.55 4,532.67 4,530.75 4,531.56 0.0K
15:31 4,530.79 4,530.79 4,529.05 4,529.05 0.0K
15:32 4,530.64 4,530.87 4,530.64 4,530.87 0.0K
15:33 4,530.40 4,530.40 4,528.84 4,529.89 0.0K
15:34 4,528.84 4,529.25 4,528.84 4,529.25 0.0K
15:35 4,529.36 4,532.15 4,529.36 4,531.08 0.0K
15:36 4,532.92 4,533.43 4,531.55 4,532.80 0.0K
15:37 4,532.16 4,532.16 4,530.70 4,531.63 0.0K
15:38 4,529.48 4,529.56 4,529.42 4,529.56 0.0K
15:39 4,529.37 4,529.62 4,529.24 4,529.24 0.0K
15:40 4,528.44 4,528.44 4,527.47 4,527.47 0.0K
15:41 4,528.03 4,529.38 4,528.03 4,529.38 0.0K
15:42 4,529.38 4,530.20 4,528.26 4,528.89 0.0K
15:43 4,528.89 4,529.41 4,528.77 4,528.94 0.0K
15:44 4,529.45 4,529.45 4,528.59 4,529.13 0.0K
15:45 4,528.32 4,528.32 4,526.47 4,527.79 0.0K
15:46 4,526.31 4,526.72 4,526.31 4,526.72 0.0K
15:47 4,526.68 4,529.39 4,526.68 4,528.97 0.0K
15:48 4,529.42 4,530.46 4,529.42 4,530.46 0.0K
15:49 4,530.60 4,531.66 4,530.60 4,531.30 0.0K
15:50 4,531.58 4,531.58 4,528.39 4,528.60 0.0K
15:51 4,528.70 4,530.17 4,528.70 4,530.17 0.0K
15:52 4,529.83 4,529.94 4,528.00 4,529.24 0.0K
15:53 4,527.84 4,527.84 4,525.71 4,526.78 0.0K
15:54 4,525.72 4,526.97 4,525.72 4,526.91 0.0K
15:55 4,525.02 4,525.02 4,522.30 4,522.54 0.0K
15:56 4,521.97 4,524.82 4,521.97 4,524.82 0.0K
15:57 4,523.65 4,525.24 4,523.48 4,523.50 0.0K
15:58 4,525.74 4,525.74 4,524.53 4,524.53 0.0K
15:59 4,524.78 4,527.31 4,524.78 4,526.12 0.0K
16:00 4,527.26 4,527.26 4,526.37 4,526.37 0.0K
16:01 4,526.52 4,526.52 4,526.40 4,526.51 0.0K
16:02 4,526.38 4,526.40 4,526.22 4,526.40 0.0K
16:03 4,526.20 4,526.26 4,526.20 4,526.21 0.0K
16:04 4,526.31 4,526.31 4,526.21 4,526.26 0.0K
16:05 4,526.25 4,526.30 4,526.20 4,526.30 0.0K
16:06 4,526.28 4,526.28 4,526.23 4,526.26 0.0K
16:07 4,526.27 4,526.27 4,526.15 4,526.24 0.0K
16:08 4,526.22 4,526.28 4,526.22 4,526.28 0.0K
16:09 4,526.28 4,526.42 4,526.28 4,526.42 0.0K
16:10 4,526.44 4,526.48 4,526.44 4,526.45 0.0K
16:11 4,526.48 4,526.49 4,526.31 4,526.31 0.0K
16:12 4,526.33 4,526.43 4,526.33 4,526.43 0.0K
16:13 4,526.37 4,526.42 4,526.37 4,526.42 0.0K
16:14 4,526.40 4,526.40 4,526.32 4,526.37 0.0K
16:15 4,526.34 4,526.34 4,526.34 4,526.34 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