CBOE S

SPROME07
🏛️ アメリカ →
5,124.18
最終更新: 2025-10-06
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 4,541.49 4,543.38 4,541.49 4,542.30 0.0K
09:32 4,543.48 4,544.09 4,542.72 4,542.72 0.0K
09:33 4,541.76 4,541.76 4,539.07 4,539.07 0.0K
09:34 4,537.51 4,538.25 4,537.51 4,537.92 0.0K
09:35 4,536.47 4,536.47 4,533.16 4,533.16 0.0K
09:36 4,532.00 4,532.74 4,532.00 4,532.01 0.0K
09:37 4,531.74 4,532.32 4,531.68 4,532.32 0.0K
09:38 4,532.61 4,533.08 4,531.60 4,531.60 0.0K
09:39 4,531.35 4,531.35 4,529.13 4,529.13 0.0K
09:40 4,528.86 4,530.23 4,528.10 4,530.23 0.0K
09:41 4,528.70 4,529.75 4,528.70 4,529.75 0.0K
09:42 4,529.30 4,530.27 4,528.19 4,530.27 0.0K
09:43 4,530.11 4,530.95 4,529.94 4,529.94 0.0K
09:44 4,529.94 4,531.09 4,529.94 4,530.69 0.0K
09:45 4,531.34 4,532.52 4,531.34 4,532.52 0.0K
09:46 4,532.19 4,534.27 4,532.19 4,532.75 0.0K
09:47 4,533.65 4,534.53 4,533.65 4,534.12 0.0K
09:48 4,534.65 4,534.66 4,534.50 4,534.66 0.0K
09:49 4,535.49 4,535.73 4,535.34 4,535.73 0.0K
09:50 4,537.93 4,539.87 4,537.93 4,539.87 0.0K
09:51 4,538.11 4,538.29 4,537.66 4,538.29 0.0K
09:52 4,538.75 4,540.02 4,538.31 4,540.02 0.0K
09:53 4,540.40 4,542.15 4,540.40 4,542.15 0.0K
09:54 4,541.81 4,544.36 4,541.74 4,544.36 0.0K
09:55 4,544.98 4,546.97 4,544.84 4,546.97 0.0K
09:56 4,546.20 4,546.82 4,546.20 4,546.56 0.0K
09:57 4,546.16 4,547.32 4,546.16 4,546.96 0.0K
09:58 4,546.98 4,547.01 4,545.09 4,545.09 0.0K
09:59 4,545.53 4,545.53 4,545.42 4,545.51 0.0K
10:00 4,546.29 4,546.99 4,546.29 4,546.72 0.0K
10:01 4,546.82 4,546.82 4,545.89 4,546.39 0.0K
10:02 4,545.99 4,547.30 4,545.75 4,547.30 0.0K
10:03 4,546.72 4,546.72 4,546.51 4,546.70 0.0K
10:04 4,545.83 4,547.81 4,545.83 4,547.81 0.0K
10:05 4,548.11 4,548.79 4,548.11 4,548.79 0.0K
10:06 4,548.83 4,550.34 4,548.83 4,549.37 0.0K
10:07 4,548.67 4,548.67 4,546.90 4,546.90 0.0K
10:08 4,546.89 4,547.84 4,546.89 4,547.46 0.0K
10:09 4,548.14 4,548.94 4,548.07 4,548.33 0.0K
10:10 4,548.25 4,548.25 4,547.27 4,547.55 0.0K
10:11 4,548.69 4,549.90 4,548.69 4,549.90 0.0K
10:12 4,549.13 4,549.41 4,548.72 4,548.86 0.0K
10:13 4,548.96 4,549.41 4,548.45 4,549.41 0.0K
10:14 4,549.79 4,550.01 4,549.63 4,549.63 0.0K
10:15 4,549.23 4,549.34 4,548.58 4,548.58 0.0K
10:16 4,549.29 4,549.79 4,548.77 4,549.43 0.0K
10:17 4,548.73 4,548.73 4,548.13 4,548.13 0.0K
10:18 4,546.58 4,547.28 4,546.58 4,546.89 0.0K
10:19 4,546.98 4,546.98 4,545.72 4,545.72 0.0K
10:20 4,543.84 4,543.84 4,541.07 4,541.07 0.0K
10:21 4,539.56 4,539.56 4,536.97 4,536.97 0.0K
10:22 4,537.68 4,537.69 4,535.15 4,535.15 0.0K
10:23 4,535.33 4,535.33 4,534.21 4,534.79 0.0K
10:24 4,535.06 4,535.32 4,533.91 4,534.97 0.0K
10:25 4,535.06 4,536.82 4,535.06 4,536.82 0.0K
10:26 4,536.94 4,537.47 4,536.52 4,537.19 0.0K
10:27 4,537.58 4,537.58 4,536.45 4,536.45 0.0K
10:28 4,536.56 4,536.56 4,533.50 4,533.50 0.0K
10:29 4,533.60 4,534.62 4,533.60 4,534.61 0.0K
10:30 4,535.06 4,535.70 4,534.55 4,535.70 0.0K
10:31 4,533.59 4,533.59 4,530.01 4,530.01 0.0K
10:32 4,529.56 4,531.68 4,529.56 4,531.68 0.0K
10:33 4,532.76 4,533.37 4,532.54 4,532.54 0.0K
10:34 4,532.80 4,533.83 4,532.60 4,533.63 0.0K
10:35 4,533.04 4,533.04 4,530.47 4,530.47 0.0K
10:36 4,530.69 4,532.67 4,530.69 4,532.67 0.0K
10:37 4,533.67 4,536.40 4,532.61 4,532.61 0.0K
10:38 4,532.89 4,532.89 4,531.71 4,532.31 0.0K
10:39 4,532.10 4,532.36 4,531.94 4,532.00 0.0K
10:40 4,531.97 4,533.59 4,531.97 4,533.59 0.0K
10:41 4,533.01 4,533.01 4,530.40 4,530.40 0.0K
10:42 4,529.66 4,529.66 4,528.55 4,529.60 0.0K
10:43 4,529.71 4,529.71 4,529.25 4,529.25 0.0K
10:44 4,529.38 4,530.50 4,529.38 4,530.50 0.0K
10:45 4,531.18 4,531.20 4,530.37 4,530.37 0.0K
10:46 4,530.93 4,530.93 4,530.17 4,530.17 0.0K
10:47 4,528.90 4,529.40 4,528.88 4,529.40 0.0K
10:48 4,529.62 4,532.47 4,529.62 4,532.47 0.0K
10:49 4,533.36 4,536.22 4,533.36 4,536.22 0.0K
10:50 4,536.01 4,536.01 4,535.22 4,535.60 0.0K
10:51 4,536.03 4,537.71 4,536.02 4,537.71 0.0K
10:52 4,537.86 4,539.34 4,537.86 4,538.52 0.0K
10:53 4,537.68 4,537.68 4,532.94 4,532.94 0.0K
10:54 4,534.12 4,537.06 4,534.12 4,537.02 0.0K
10:55 4,537.68 4,537.80 4,536.81 4,536.81 0.0K
10:56 4,536.84 4,537.23 4,536.44 4,536.44 0.0K
10:57 4,536.90 4,536.92 4,536.26 4,536.26 0.0K
10:58 4,536.06 4,536.70 4,535.51 4,535.51 0.0K
10:59 4,535.14 4,535.14 4,533.57 4,533.57 0.0K
11:00 4,534.16 4,534.43 4,533.80 4,533.84 0.0K
11:01 4,534.04 4,534.04 4,533.20 4,533.43 0.0K
11:02 4,533.31 4,533.52 4,529.60 4,529.60 0.0K
11:03 4,528.49 4,528.49 4,527.22 4,527.26 0.0K
11:04 4,526.44 4,526.44 4,523.10 4,524.10 0.0K
11:05 4,524.20 4,525.30 4,524.20 4,525.27 0.0K
11:06 4,525.20 4,527.06 4,525.03 4,527.06 0.0K
11:07 4,526.48 4,526.48 4,525.11 4,525.11 0.0K
11:08 4,525.35 4,525.72 4,525.09 4,525.37 0.0K
11:09 4,524.65 4,525.74 4,524.65 4,525.74 0.0K
11:10 4,525.89 4,525.89 4,524.38 4,524.38 0.0K
11:11 4,524.49 4,525.24 4,524.49 4,525.24 0.0K
11:12 4,526.87 4,527.45 4,525.94 4,525.94 0.0K
11:13 4,526.05 4,526.47 4,526.00 4,526.47 0.0K
11:14 4,526.98 4,529.45 4,526.98 4,529.33 0.0K
11:15 4,528.65 4,528.75 4,527.88 4,527.88 0.0K
11:16 4,527.80 4,529.10 4,527.17 4,529.10 0.0K
11:17 4,529.41 4,529.41 4,528.73 4,529.10 0.0K
11:18 4,529.29 4,529.29 4,528.99 4,529.16 0.0K
11:19 4,529.47 4,529.84 4,529.16 4,529.65 0.0K
11:20 4,531.02 4,531.06 4,529.54 4,529.54 0.0K
11:21 4,528.85 4,528.85 4,528.35 4,528.35 0.0K
11:22 4,528.32 4,528.37 4,527.87 4,527.87 0.0K
11:23 4,527.05 4,528.51 4,527.05 4,528.51 0.0K
11:24 4,529.81 4,533.41 4,529.81 4,533.41 0.0K
11:25 4,533.29 4,533.36 4,532.12 4,532.12 0.0K
11:26 4,532.65 4,532.65 4,531.56 4,532.42 0.0K
11:27 4,533.62 4,533.74 4,533.33 4,533.33 0.0K
11:28 4,532.43 4,533.26 4,532.43 4,533.26 0.0K
11:29 4,533.61 4,533.90 4,533.58 4,533.90 0.0K
11:30 4,533.53 4,534.35 4,532.55 4,534.35 0.0K
11:31 4,533.80 4,533.80 4,532.22 4,532.66 0.0K
11:32 4,532.67 4,533.02 4,532.54 4,532.54 0.0K
11:33 4,532.56 4,533.35 4,532.56 4,533.35 0.0K
11:34 4,533.87 4,534.42 4,533.61 4,534.42 0.0K
11:35 4,534.04 4,534.36 4,534.04 4,534.36 0.0K
11:36 4,535.30 4,535.93 4,535.30 4,535.89 0.0K
11:37 4,535.58 4,535.58 4,534.25 4,534.71 0.0K
11:38 4,534.76 4,535.17 4,534.72 4,534.72 0.0K
11:39 4,534.82 4,536.90 4,534.82 4,536.90 0.0K
11:40 4,536.07 4,537.91 4,536.07 4,537.91 0.0K
11:41 4,537.64 4,537.64 4,537.32 4,537.39 0.0K
11:42 4,537.20 4,537.20 4,536.77 4,537.07 0.0K
11:43 4,536.80 4,536.80 4,535.79 4,535.79 0.0K
11:44 4,535.91 4,535.91 4,535.64 4,535.83 0.0K
11:45 4,535.52 4,535.96 4,535.44 4,535.78 0.0K
11:46 4,535.93 4,535.93 4,535.74 4,535.74 0.0K
11:47 4,535.75 4,536.21 4,535.75 4,535.75 0.0K
11:48 4,536.27 4,537.71 4,536.23 4,537.71 0.0K
11:49 4,538.11 4,538.59 4,538.11 4,538.59 0.0K
11:50 4,538.84 4,538.84 4,538.18 4,538.18 0.0K
11:51 4,538.43 4,539.30 4,538.43 4,539.30 0.0K
11:52 4,539.69 4,539.69 4,537.92 4,537.92 0.0K
11:53 4,537.18 4,537.31 4,536.86 4,537.31 0.0K
11:54 4,537.29 4,537.29 4,533.80 4,533.80 0.0K
11:55 4,534.43 4,534.95 4,534.43 4,534.86 0.0K
11:56 4,535.54 4,535.54 4,535.21 4,535.31 0.0K
11:57 4,535.10 4,535.12 4,534.85 4,535.12 0.0K
11:58 4,535.10 4,535.68 4,534.84 4,535.68 0.0K
11:59 4,536.13 4,536.13 4,535.44 4,535.44 0.0K
12:00 4,535.43 4,535.51 4,535.31 4,535.31 0.0K
12:01 4,535.35 4,535.88 4,535.35 4,535.88 0.0K
12:02 4,535.82 4,535.95 4,533.72 4,533.72 0.0K
12:03 4,534.51 4,535.30 4,534.42 4,535.30 0.0K
12:04 4,535.60 4,535.79 4,535.60 4,535.71 0.0K
12:05 4,536.75 4,536.75 4,536.26 4,536.26 0.0K
12:06 4,536.27 4,536.80 4,535.65 4,535.65 0.0K
12:07 4,535.14 4,535.14 4,534.09 4,534.18 0.0K
12:08 4,534.20 4,534.20 4,533.15 4,533.41 0.0K
12:09 4,533.73 4,533.91 4,533.40 4,533.40 0.0K
12:10 4,533.51 4,534.87 4,533.51 4,534.33 0.0K
12:11 4,534.94 4,536.12 4,534.94 4,535.27 0.0K
12:12 4,535.21 4,535.80 4,535.21 4,535.80 0.0K
12:13 4,536.18 4,537.79 4,536.18 4,537.79 0.0K
12:14 4,538.82 4,538.82 4,538.03 4,538.03 0.0K
12:15 4,537.75 4,537.75 4,537.05 4,537.05 0.0K
12:16 4,537.24 4,537.49 4,536.03 4,536.03 0.0K
12:17 4,535.75 4,535.75 4,535.25 4,535.25 0.0K
12:18 4,534.82 4,535.21 4,534.56 4,534.56 0.0K
12:19 4,534.59 4,534.59 4,534.03 4,534.25 0.0K
12:20 4,534.30 4,534.30 4,531.50 4,531.50 0.0K
12:21 4,531.38 4,531.46 4,529.95 4,531.46 0.0K
12:22 4,531.81 4,532.01 4,531.05 4,531.05 0.0K
12:23 4,531.00 4,531.08 4,530.68 4,530.68 0.0K
12:24 4,529.49 4,529.49 4,528.66 4,528.66 0.0K
12:25 4,528.43 4,528.43 4,527.32 4,527.40 0.0K
12:26 4,527.41 4,527.41 4,525.64 4,525.64 0.0K
12:27 4,525.81 4,525.81 4,524.34 4,524.34 0.0K
12:28 4,521.59 4,521.99 4,521.21 4,521.99 0.0K
12:29 4,521.83 4,521.83 4,518.40 4,518.40 0.0K
12:30 4,518.50 4,518.50 4,516.80 4,516.85 0.0K
12:31 4,516.20 4,516.20 4,514.53 4,515.60 0.0K
12:32 4,517.19 4,517.38 4,517.03 4,517.03 0.0K
12:33 4,515.83 4,515.83 4,514.07 4,514.07 0.0K
12:34 4,514.70 4,514.70 4,514.12 4,514.51 0.0K
12:35 4,514.63 4,514.83 4,514.36 4,514.36 0.0K
12:36 4,514.82 4,514.82 4,512.83 4,512.83 0.0K
12:37 4,513.00 4,513.00 4,509.89 4,509.89 0.0K
12:38 4,509.42 4,509.64 4,507.78 4,507.81 0.0K
12:39 4,508.35 4,509.12 4,508.07 4,508.65 0.0K
12:40 4,507.70 4,507.70 4,506.69 4,506.69 0.0K
12:41 4,507.23 4,509.43 4,507.23 4,509.43 0.0K
12:42 4,508.04 4,508.04 4,504.15 4,504.15 0.0K
12:43 4,504.98 4,507.04 4,504.98 4,507.04 0.0K
12:44 4,507.46 4,507.55 4,507.11 4,507.18 0.0K
12:45 4,506.93 4,507.00 4,506.64 4,507.00 0.0K
12:46 4,506.79 4,507.18 4,506.24 4,507.18 0.0K
12:47 4,506.94 4,506.94 4,505.74 4,505.86 0.0K
12:48 4,506.33 4,506.33 4,504.27 4,505.18 0.0K
12:49 4,505.12 4,505.20 4,504.69 4,504.81 0.0K
12:50 4,504.09 4,504.09 4,502.14 4,503.54 0.0K
12:51 4,505.11 4,506.50 4,504.97 4,506.50 0.0K
12:52 4,506.83 4,509.52 4,506.83 4,509.52 0.0K
12:53 4,508.72 4,508.72 4,508.30 4,508.30 0.0K
12:54 4,509.24 4,509.59 4,508.96 4,508.96 0.0K
12:55 4,507.91 4,509.07 4,507.65 4,508.20 0.0K
12:56 4,508.24 4,509.11 4,508.13 4,509.11 0.0K
12:57 4,510.26 4,510.75 4,510.03 4,510.03 0.0K
12:58 4,510.53 4,511.02 4,510.53 4,511.02 0.0K
12:59 4,511.38 4,512.31 4,511.18 4,511.18 0.0K
13:00 4,511.51 4,511.51 4,509.03 4,509.03 0.0K
13:01 4,508.91 4,508.91 4,506.68 4,507.88 0.0K
13:02 4,507.07 4,507.88 4,506.06 4,506.66 0.0K
13:03 4,506.48 4,506.81 4,505.96 4,505.96 0.0K
13:04 4,505.93 4,505.93 4,504.18 4,504.74 0.0K
13:05 4,504.18 4,504.99 4,504.18 4,504.99 0.0K
13:06 4,506.03 4,506.80 4,506.03 4,506.19 0.0K
13:07 4,507.00 4,508.96 4,507.00 4,508.96 0.0K
13:08 4,508.65 4,509.27 4,508.65 4,509.23 0.0K
13:09 4,509.20 4,511.36 4,509.20 4,511.36 0.0K
13:10 4,510.34 4,510.34 4,507.92 4,508.05 0.0K
13:11 4,507.26 4,508.30 4,507.26 4,508.30 0.0K
13:12 4,506.36 4,506.36 4,505.01 4,505.10 0.0K
13:13 4,505.65 4,505.65 4,505.17 4,505.17 0.0K
13:14 4,504.93 4,505.27 4,504.67 4,505.05 0.0K
13:15 4,505.34 4,505.34 4,503.26 4,503.98 0.0K
13:16 4,503.62 4,504.19 4,503.34 4,503.88 0.0K
13:17 4,504.55 4,504.78 4,504.44 4,504.63 0.0K
13:18 4,504.56 4,505.48 4,503.97 4,505.48 0.0K
13:19 4,505.97 4,505.99 4,505.73 4,505.76 0.0K
13:20 4,505.85 4,508.49 4,505.85 4,508.49 0.0K
13:21 4,508.07 4,508.07 4,505.90 4,505.90 0.0K
13:22 4,505.78 4,507.14 4,505.50 4,507.14 0.0K
13:23 4,506.98 4,507.65 4,506.98 4,507.36 0.0K
13:24 4,507.55 4,507.55 4,506.34 4,506.34 0.0K
13:25 4,506.37 4,506.37 4,505.43 4,505.43 0.0K
13:26 4,505.99 4,505.99 4,505.47 4,505.56 0.0K
13:27 4,504.90 4,507.03 4,504.90 4,507.03 0.0K
13:28 4,506.82 4,506.87 4,506.47 4,506.47 0.0K
13:29 4,506.48 4,508.08 4,506.48 4,508.08 0.0K
13:30 4,508.26 4,508.26 4,505.88 4,505.88 0.0K
13:31 4,505.02 4,505.02 4,502.51 4,502.51 0.0K
13:32 4,501.59 4,501.59 4,500.89 4,500.89 0.0K
13:33 4,501.22 4,501.90 4,501.14 4,501.90 0.0K
13:34 4,502.31 4,502.31 4,501.69 4,501.69 0.0K
13:35 4,501.41 4,501.58 4,500.99 4,500.99 0.0K
13:36 4,502.00 4,504.82 4,502.00 4,504.82 0.0K
13:37 4,504.77 4,505.68 4,504.77 4,505.68 0.0K
13:38 4,505.64 4,505.64 4,504.40 4,504.40 0.0K
13:39 4,504.03 4,504.11 4,503.53 4,503.71 0.0K
13:40 4,503.82 4,503.82 4,502.44 4,502.44 0.0K
13:41 4,502.53 4,503.00 4,502.13 4,502.82 0.0K
13:42 4,503.01 4,503.01 4,502.29 4,502.47 0.0K
13:43 4,502.26 4,504.18 4,502.26 4,504.18 0.0K
13:44 4,505.37 4,507.34 4,505.37 4,507.34 0.0K
13:45 4,507.60 4,507.60 4,506.26 4,506.26 0.0K
13:46 4,506.16 4,506.59 4,506.04 4,506.54 0.0K
13:47 4,506.25 4,506.37 4,505.64 4,505.69 0.0K
13:48 4,505.39 4,505.39 4,504.49 4,504.49 0.0K
13:49 4,502.48 4,502.48 4,501.86 4,501.86 0.0K
13:50 4,502.63 4,502.90 4,502.63 4,502.82 0.0K
13:51 4,502.07 4,502.61 4,502.07 4,502.30 0.0K
13:52 4,502.00 4,502.19 4,501.24 4,501.24 0.0K
13:53 4,500.85 4,501.09 4,500.61 4,500.79 0.0K
13:54 4,500.59 4,500.59 4,499.30 4,499.30 0.0K
13:55 4,499.65 4,501.69 4,499.65 4,501.09 0.0K
13:56 4,501.25 4,502.01 4,501.25 4,501.78 0.0K
13:57 4,501.61 4,502.96 4,501.61 4,502.48 0.0K
13:58 4,502.64 4,504.53 4,502.64 4,504.53 0.0K
13:59 4,504.61 4,505.75 4,504.61 4,505.47 0.0K
14:00 4,505.66 4,505.93 4,504.80 4,504.80 0.0K
14:01 4,505.26 4,505.33 4,504.94 4,504.94 0.0K
14:02 4,504.74 4,504.74 4,503.69 4,503.69 0.0K
14:03 4,504.35 4,506.71 4,504.35 4,506.59 0.0K
14:04 4,506.45 4,508.51 4,506.45 4,508.51 0.0K
14:05 4,508.61 4,508.95 4,508.61 4,508.95 0.0K
14:06 4,508.84 4,510.89 4,508.82 4,510.89 0.0K
14:07 4,511.03 4,511.03 4,509.04 4,509.04 0.0K
14:08 4,509.14 4,509.14 4,508.60 4,508.75 0.0K
14:09 4,508.67 4,508.67 4,507.50 4,507.52 0.0K
14:10 4,508.35 4,508.50 4,508.23 4,508.50 0.0K
14:11 4,508.45 4,509.32 4,508.45 4,509.20 0.0K
14:12 4,508.78 4,508.81 4,508.36 4,508.36 0.0K
14:13 4,508.59 4,508.59 4,507.77 4,507.77 0.0K
14:14 4,507.49 4,508.09 4,507.49 4,507.55 0.0K
14:15 4,507.45 4,508.24 4,507.45 4,508.24 0.0K
14:16 4,507.89 4,507.94 4,507.28 4,507.28 0.0K
14:17 4,507.34 4,508.67 4,507.34 4,508.67 0.0K
14:18 4,508.66 4,509.69 4,508.21 4,509.69 0.0K
14:19 4,509.90 4,509.90 4,508.82 4,508.82 0.0K
14:20 4,508.88 4,508.99 4,508.64 4,508.64 0.0K
14:21 4,508.67 4,509.11 4,508.65 4,508.88 0.0K
14:22 4,509.18 4,510.06 4,509.16 4,509.56 0.0K
14:23 4,510.68 4,511.83 4,510.68 4,511.79 0.0K
14:24 4,511.58 4,511.60 4,511.09 4,511.60 0.0K
14:25 4,512.37 4,513.23 4,512.37 4,513.23 0.0K
14:26 4,512.59 4,512.59 4,512.23 4,512.54 0.0K
14:27 4,512.89 4,514.08 4,512.89 4,514.08 0.0K
14:28 4,514.10 4,514.47 4,514.01 4,514.01 0.0K
14:29 4,514.00 4,514.00 4,513.19 4,513.47 0.0K
14:30 4,513.66 4,513.66 4,510.94 4,511.25 0.0K
14:31 4,511.27 4,512.37 4,511.27 4,512.37 0.0K
14:32 4,512.61 4,513.00 4,512.47 4,512.99 0.0K
14:33 4,513.03 4,513.03 4,512.03 4,512.03 0.0K
14:34 4,512.00 4,512.00 4,511.16 4,511.16 0.0K
14:35 4,511.28 4,511.28 4,509.69 4,509.69 0.0K
14:36 4,508.76 4,509.15 4,508.76 4,509.15 0.0K
14:37 4,509.20 4,510.60 4,509.03 4,510.60 0.0K
14:38 4,510.70 4,511.16 4,510.64 4,511.16 0.0K
14:39 4,511.21 4,511.27 4,511.16 4,511.25 0.0K
14:40 4,510.80 4,511.20 4,510.42 4,511.20 0.0K
14:41 4,511.39 4,511.63 4,511.01 4,511.01 0.0K
14:42 4,510.67 4,511.52 4,510.67 4,511.52 0.0K
14:43 4,511.95 4,512.47 4,511.38 4,511.38 0.0K
14:44 4,511.13 4,511.13 4,511.03 4,511.04 0.0K
14:45 4,510.98 4,511.45 4,510.98 4,511.45 0.0K
14:46 4,511.39 4,511.39 4,509.75 4,509.75 0.0K
14:47 4,508.90 4,511.46 4,508.90 4,511.46 0.0K
14:48 4,511.28 4,513.59 4,511.28 4,513.59 0.0K
14:49 4,514.69 4,515.26 4,514.29 4,514.29 0.0K
14:50 4,514.15 4,514.41 4,513.54 4,513.88 0.0K
14:51 4,514.04 4,514.66 4,513.93 4,514.66 0.0K
14:52 4,514.91 4,516.42 4,514.91 4,516.42 0.0K
14:53 4,516.46 4,516.46 4,515.61 4,515.86 0.0K
14:54 4,514.78 4,515.58 4,514.78 4,515.40 0.0K
14:55 4,515.42 4,515.42 4,514.50 4,514.50 0.0K
14:56 4,514.35 4,514.35 4,513.15 4,513.23 0.0K
14:57 4,513.21 4,513.21 4,510.63 4,510.63 0.0K
14:58 4,510.40 4,510.70 4,510.22 4,510.49 0.0K
14:59 4,510.70 4,510.70 4,508.17 4,508.17 0.0K
15:00 4,508.15 4,510.11 4,508.15 4,509.50 0.0K
15:01 4,510.07 4,510.31 4,510.05 4,510.10 0.0K
15:02 4,509.90 4,510.90 4,509.90 4,510.90 0.0K
15:03 4,511.10 4,513.24 4,511.10 4,513.23 0.0K
15:04 4,513.51 4,514.15 4,513.51 4,514.15 0.0K
15:05 4,516.07 4,516.07 4,515.10 4,515.10 0.0K
15:06 4,514.79 4,515.84 4,514.79 4,515.84 0.0K
15:07 4,515.17 4,515.17 4,514.77 4,514.96 0.0K
15:08 4,515.21 4,515.92 4,515.07 4,515.92 0.0K
15:09 4,516.44 4,516.60 4,516.00 4,516.00 0.0K
15:10 4,516.01 4,516.71 4,515.80 4,516.71 0.0K
15:11 4,516.86 4,516.86 4,516.14 4,516.48 0.0K
15:12 4,517.04 4,518.63 4,517.04 4,518.63 0.0K
15:13 4,519.12 4,519.82 4,519.12 4,519.55 0.0K
15:14 4,519.68 4,519.68 4,518.95 4,518.95 0.0K
15:15 4,519.04 4,519.04 4,517.17 4,517.17 0.0K
15:16 4,517.48 4,517.48 4,517.25 4,517.46 0.0K
15:17 4,517.52 4,518.13 4,517.52 4,518.13 0.0K
15:18 4,518.12 4,518.60 4,518.12 4,518.60 0.0K
15:19 4,519.06 4,519.06 4,518.88 4,519.04 0.0K
15:20 4,519.10 4,519.13 4,518.59 4,518.85 0.0K
15:21 4,518.70 4,519.79 4,518.49 4,519.79 0.0K
15:22 4,519.07 4,520.73 4,519.07 4,519.94 0.0K
15:23 4,520.01 4,520.16 4,519.93 4,519.93 0.0K
15:24 4,520.07 4,520.15 4,519.95 4,520.13 0.0K
15:25 4,519.78 4,520.00 4,519.78 4,519.82 0.0K
15:26 4,519.10 4,519.75 4,519.10 4,519.45 0.0K
15:27 4,519.56 4,520.17 4,519.56 4,520.10 0.0K
15:28 4,519.84 4,520.49 4,519.84 4,520.49 0.0K
15:29 4,520.26 4,520.39 4,520.22 4,520.22 0.0K
15:30 4,519.66 4,519.70 4,518.38 4,518.38 0.0K
15:31 4,518.05 4,520.86 4,518.05 4,520.86 0.0K
15:32 4,523.18 4,523.18 4,521.33 4,521.75 0.0K
15:33 4,521.80 4,521.80 4,520.28 4,520.28 0.0K
15:34 4,520.60 4,520.60 4,519.91 4,520.13 0.0K
15:35 4,519.44 4,519.44 4,517.19 4,517.19 0.0K
15:36 4,516.97 4,516.97 4,515.97 4,515.97 0.0K
15:37 4,516.23 4,516.23 4,515.46 4,515.46 0.0K
15:38 4,516.44 4,517.05 4,516.36 4,517.05 0.0K
15:39 4,517.11 4,517.11 4,516.09 4,516.09 0.0K
15:40 4,516.59 4,516.90 4,516.54 4,516.54 0.0K
15:41 4,517.69 4,517.92 4,517.32 4,517.66 0.0K
15:42 4,517.79 4,518.24 4,517.60 4,518.24 0.0K
15:43 4,518.29 4,518.29 4,517.50 4,517.52 0.0K
15:44 4,517.59 4,518.24 4,517.59 4,518.24 0.0K
15:45 4,517.55 4,517.65 4,517.45 4,517.45 0.0K
15:46 4,518.25 4,520.49 4,518.25 4,520.49 0.0K
15:47 4,519.34 4,519.34 4,518.44 4,519.07 0.0K
15:48 4,519.92 4,520.32 4,519.92 4,519.97 0.0K
15:49 4,519.57 4,520.30 4,519.57 4,520.30 0.0K
15:50 4,519.87 4,522.13 4,519.87 4,521.46 0.0K
15:51 4,520.56 4,521.12 4,519.84 4,519.84 0.0K
15:52 4,518.70 4,518.87 4,518.25 4,518.87 0.0K
15:53 4,519.81 4,521.25 4,519.81 4,520.71 0.0K
15:54 4,520.74 4,520.74 4,519.78 4,519.78 0.0K
15:55 4,518.41 4,519.98 4,517.12 4,519.98 0.0K
15:56 4,520.20 4,520.20 4,519.92 4,519.94 0.0K
15:57 4,519.37 4,519.56 4,519.37 4,519.56 0.0K
15:58 4,519.48 4,519.54 4,519.01 4,519.01 0.0K
15:59 4,519.10 4,520.98 4,518.29 4,518.29 0.0K
16:00 4,520.15 4,520.27 4,520.15 4,520.18 0.0K
16:01 4,520.16 4,520.18 4,520.15 4,520.18 0.0K
16:02 4,520.18 4,520.33 4,520.18 4,520.31 0.0K
16:03 4,520.34 4,520.34 4,520.30 4,520.33 0.0K
16:04 4,520.32 4,520.33 4,520.30 4,520.30 0.0K
16:05 4,520.31 4,520.36 4,520.31 4,520.36 0.0K
16:06 4,520.36 4,520.36 4,520.23 4,520.23 0.0K
16:07 4,520.22 4,520.22 4,520.21 4,520.21 0.0K
16:08 4,520.21 4,520.22 4,520.20 4,520.21 0.0K
16:09 4,520.20 4,520.23 4,520.20 4,520.23 0.0K
16:10 4,520.21 4,520.21 4,520.16 4,520.20 0.0K
16:11 4,520.17 4,520.18 4,520.17 4,520.17 0.0K
16:12 4,520.13 4,520.16 4,520.11 4,520.11 0.0K
16:13 4,520.10 4,520.15 4,520.10 4,520.10 0.0K
16:14 4,520.11 4,520.11 4,520.10 4,520.10 0.0K
16:15 4,520.15 4,520.15 4,520.15 4,520.15 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