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 4,580.54 4,581.29 4,580.54 4,581.29 0.0K
09:32 4,580.62 4,581.30 4,580.21 4,580.91 0.0K
09:33 4,580.32 4,580.92 4,580.10 4,580.10 0.0K
09:34 4,579.42 4,579.42 4,578.51 4,578.51 0.0K
09:35 4,578.22 4,578.22 4,577.89 4,577.89 0.0K
09:36 4,577.22 4,578.28 4,577.22 4,577.42 0.0K
09:37 4,577.18 4,577.79 4,577.18 4,577.79 0.0K
09:38 4,577.88 4,578.31 4,577.42 4,577.42 0.0K
09:39 4,576.95 4,576.95 4,576.23 4,576.23 0.0K
09:40 4,575.10 4,576.15 4,575.10 4,575.56 0.0K
09:41 4,575.70 4,575.86 4,575.70 4,575.86 0.0K
09:42 4,576.04 4,576.47 4,576.04 4,576.47 0.0K
09:43 4,576.70 4,577.29 4,576.70 4,577.01 0.0K
09:44 4,576.94 4,578.17 4,576.94 4,578.17 0.0K
09:45 4,578.22 4,579.38 4,578.05 4,579.38 0.0K
09:46 4,579.08 4,579.36 4,578.91 4,578.91 0.0K
09:47 4,578.10 4,578.10 4,577.46 4,577.78 0.0K
09:48 4,577.84 4,578.39 4,577.84 4,578.38 0.0K
09:49 4,578.04 4,578.04 4,577.17 4,577.17 0.0K
09:50 4,576.58 4,576.58 4,576.23 4,576.58 0.0K
09:51 4,576.59 4,578.44 4,576.59 4,578.44 0.0K
09:52 4,578.21 4,579.38 4,578.21 4,579.38 0.0K
09:53 4,579.37 4,579.37 4,578.38 4,578.38 0.0K
09:54 4,577.82 4,577.82 4,577.10 4,577.40 0.0K
09:55 4,577.48 4,578.32 4,577.48 4,578.32 0.0K
09:56 4,578.63 4,578.63 4,577.39 4,577.39 0.0K
09:57 4,576.53 4,576.58 4,575.27 4,575.27 0.0K
09:58 4,575.86 4,576.15 4,574.46 4,574.46 0.0K
09:59 4,574.83 4,575.42 4,574.83 4,575.42 0.0K
10:00 4,575.18 4,575.18 4,570.13 4,570.13 0.0K
10:01 4,569.79 4,569.79 4,565.60 4,565.60 0.0K
10:02 4,564.82 4,564.82 4,562.97 4,563.70 0.0K
10:03 4,565.04 4,565.79 4,564.82 4,565.14 0.0K
10:04 4,566.92 4,566.92 4,564.10 4,564.10 0.0K
10:05 4,563.05 4,564.11 4,563.05 4,564.11 0.0K
10:06 4,564.57 4,564.57 4,563.20 4,563.29 0.0K
10:07 4,563.22 4,563.35 4,562.31 4,562.31 0.0K
10:08 4,561.51 4,561.51 4,560.75 4,561.07 0.0K
10:09 4,560.79 4,561.06 4,559.15 4,559.25 0.0K
10:10 4,559.62 4,559.62 4,558.81 4,558.81 0.0K
10:11 4,558.49 4,560.42 4,558.49 4,560.19 0.0K
10:12 4,559.39 4,561.65 4,559.39 4,561.65 0.0K
10:13 4,562.12 4,562.12 4,560.81 4,561.13 0.0K
10:14 4,560.03 4,560.03 4,559.71 4,559.73 0.0K
10:15 4,559.67 4,559.67 4,558.75 4,558.75 0.0K
10:16 4,558.38 4,558.77 4,557.22 4,557.22 0.0K
10:17 4,558.04 4,558.04 4,556.04 4,556.04 0.0K
10:18 4,555.37 4,556.99 4,555.37 4,556.74 0.0K
10:19 4,556.24 4,558.00 4,556.24 4,557.92 0.0K
10:20 4,558.34 4,560.33 4,558.34 4,559.33 0.0K
10:21 4,559.35 4,561.93 4,559.35 4,561.93 0.0K
10:22 4,562.08 4,562.54 4,561.53 4,561.53 0.0K
10:23 4,561.69 4,563.62 4,561.69 4,563.09 0.0K
10:24 4,562.87 4,563.55 4,562.87 4,563.52 0.0K
10:25 4,563.49 4,565.52 4,563.49 4,565.46 0.0K
10:26 4,565.60 4,566.54 4,565.60 4,566.54 0.0K
10:27 4,566.21 4,566.28 4,565.53 4,565.53 0.0K
10:28 4,565.73 4,565.73 4,564.02 4,564.99 0.0K
10:29 4,564.96 4,565.36 4,562.80 4,562.80 0.0K
10:30 4,562.77 4,562.97 4,561.56 4,561.56 0.0K
10:31 4,560.01 4,560.01 4,559.11 4,559.39 0.0K
10:32 4,558.17 4,558.17 4,556.75 4,557.47 0.0K
10:33 4,556.83 4,557.02 4,556.60 4,556.99 0.0K
10:34 4,557.56 4,557.74 4,557.18 4,557.25 0.0K
10:35 4,557.25 4,557.44 4,557.25 4,557.33 0.0K
10:36 4,557.60 4,557.77 4,557.59 4,557.77 0.0K
10:37 4,557.52 4,558.59 4,557.52 4,558.43 0.0K
10:38 4,557.61 4,557.61 4,554.57 4,554.83 0.0K
10:39 4,554.14 4,554.14 4,550.12 4,550.12 0.0K
10:40 4,549.87 4,551.45 4,549.87 4,550.28 0.0K
10:41 4,549.59 4,551.11 4,549.59 4,551.11 0.0K
10:42 4,551.10 4,551.10 4,549.41 4,549.41 0.0K
10:43 4,549.58 4,550.68 4,549.58 4,549.95 0.0K
10:44 4,550.96 4,551.57 4,550.42 4,551.57 0.0K
10:45 4,551.47 4,551.47 4,549.89 4,549.89 0.0K
10:46 4,551.05 4,551.05 4,549.88 4,549.88 0.0K
10:47 4,550.29 4,550.29 4,547.78 4,548.28 0.0K
10:48 4,548.14 4,548.69 4,547.73 4,548.69 0.0K
10:49 4,548.83 4,550.66 4,548.83 4,550.66 0.0K
10:50 4,550.65 4,551.87 4,550.63 4,551.87 0.0K
10:51 4,552.64 4,553.58 4,552.52 4,553.44 0.0K
10:52 4,553.44 4,553.44 4,553.06 4,553.06 0.0K
10:53 4,553.53 4,554.16 4,553.52 4,553.52 0.0K
10:54 4,553.72 4,555.87 4,553.72 4,555.65 0.0K
10:55 4,554.81 4,557.15 4,554.81 4,557.15 0.0K
10:56 4,557.32 4,557.77 4,557.32 4,557.56 0.0K
10:57 4,558.24 4,559.16 4,558.24 4,559.16 0.0K
10:58 4,559.48 4,559.76 4,559.35 4,559.76 0.0K
10:59 4,560.75 4,562.03 4,560.75 4,561.99 0.0K
11:00 4,562.49 4,563.39 4,562.49 4,563.25 0.0K
11:01 4,563.48 4,563.48 4,562.18 4,562.98 0.0K
11:02 4,562.72 4,563.35 4,562.25 4,562.25 0.0K
11:03 4,561.55 4,562.09 4,561.04 4,561.04 0.0K
11:04 4,561.55 4,562.34 4,561.55 4,562.34 0.0K
11:05 4,562.39 4,562.39 4,560.03 4,560.03 0.0K
11:06 4,560.14 4,562.24 4,560.14 4,562.24 0.0K
11:07 4,561.83 4,562.22 4,560.37 4,560.37 0.0K
11:08 4,560.35 4,562.35 4,560.35 4,562.35 0.0K
11:09 4,561.72 4,561.82 4,561.46 4,561.46 0.0K
11:10 4,561.44 4,561.68 4,560.47 4,560.47 0.0K
11:11 4,560.83 4,560.83 4,559.55 4,559.55 0.0K
11:12 4,558.19 4,558.19 4,556.95 4,557.23 0.0K
11:13 4,556.94 4,557.18 4,556.67 4,557.18 0.0K
11:14 4,557.57 4,558.85 4,557.57 4,557.91 0.0K
11:15 4,557.41 4,557.41 4,556.43 4,556.43 0.0K
11:16 4,557.18 4,558.40 4,557.18 4,558.40 0.0K
11:17 4,557.94 4,558.12 4,557.45 4,557.66 0.0K
11:18 4,557.28 4,557.28 4,556.57 4,556.65 0.0K
11:19 4,556.63 4,557.21 4,556.63 4,557.02 0.0K
11:20 4,556.95 4,558.12 4,556.95 4,558.12 0.0K
11:21 4,558.20 4,558.20 4,557.91 4,558.15 0.0K
11:22 4,558.36 4,558.78 4,557.36 4,557.36 0.0K
11:23 4,556.43 4,556.43 4,555.83 4,555.93 0.0K
11:24 4,555.95 4,557.56 4,555.95 4,557.56 0.0K
11:25 4,557.86 4,558.53 4,557.86 4,558.53 0.0K
11:26 4,558.25 4,559.11 4,558.25 4,558.98 0.0K
11:27 4,558.40 4,558.40 4,557.69 4,558.31 0.0K
11:28 4,558.44 4,561.22 4,558.44 4,561.22 0.0K
11:29 4,561.09 4,561.09 4,559.77 4,559.82 0.0K
11:30 4,560.34 4,560.34 4,559.28 4,559.28 0.0K
11:31 4,557.69 4,557.69 4,555.71 4,556.58 0.0K
11:32 4,556.84 4,559.09 4,556.84 4,559.09 0.0K
11:33 4,558.87 4,559.55 4,558.65 4,558.65 0.0K
11:34 4,558.56 4,558.56 4,556.68 4,556.68 0.0K
11:35 4,555.88 4,555.88 4,554.37 4,554.37 0.0K
11:36 4,554.37 4,554.37 4,552.94 4,553.20 0.0K
11:37 4,553.31 4,554.78 4,553.31 4,554.78 0.0K
11:38 4,554.44 4,555.70 4,554.44 4,555.47 0.0K
11:39 4,555.48 4,557.85 4,555.48 4,557.85 0.0K
11:40 4,558.97 4,560.04 4,558.93 4,560.04 0.0K
11:41 4,560.29 4,560.29 4,557.43 4,557.43 0.0K
11:42 4,557.10 4,557.10 4,556.32 4,557.05 0.0K
11:43 4,557.31 4,557.80 4,557.22 4,557.22 0.0K
11:44 4,556.90 4,556.90 4,555.78 4,555.99 0.0K
11:45 4,556.50 4,556.55 4,555.86 4,556.44 0.0K
11:46 4,556.54 4,556.93 4,556.54 4,556.90 0.0K
11:47 4,556.99 4,556.99 4,556.83 4,556.83 0.0K
11:48 4,557.82 4,557.84 4,556.98 4,556.98 0.0K
11:49 4,557.15 4,557.15 4,556.55 4,556.55 0.0K
11:50 4,556.35 4,556.35 4,554.11 4,554.11 0.0K
11:51 4,554.55 4,554.55 4,553.49 4,554.02 0.0K
11:52 4,552.50 4,552.50 4,551.80 4,551.86 0.0K
11:53 4,552.07 4,552.07 4,551.72 4,551.72 0.0K
11:54 4,551.42 4,551.42 4,550.97 4,550.97 0.0K
11:55 4,550.32 4,551.13 4,550.32 4,550.49 0.0K
11:56 4,550.30 4,550.79 4,550.12 4,550.67 0.0K
11:57 4,550.40 4,550.46 4,549.59 4,549.59 0.0K
11:58 4,549.63 4,549.64 4,548.63 4,548.63 0.0K
11:59 4,548.52 4,549.00 4,548.52 4,549.00 0.0K
12:00 4,549.12 4,551.26 4,549.12 4,551.26 0.0K
12:01 4,550.59 4,551.27 4,550.59 4,551.27 0.0K
12:02 4,551.12 4,551.13 4,550.66 4,551.13 0.0K
12:03 4,550.46 4,550.75 4,550.46 4,550.47 0.0K
12:04 4,550.32 4,550.32 4,549.50 4,549.50 0.0K
12:05 4,549.66 4,550.30 4,549.51 4,549.51 0.0K
12:06 4,550.17 4,550.39 4,549.44 4,549.44 0.0K
12:07 4,549.25 4,549.86 4,549.25 4,549.86 0.0K
12:08 4,549.49 4,549.49 4,548.72 4,549.40 0.0K
12:09 4,549.53 4,549.72 4,549.53 4,549.72 0.0K
12:10 4,549.64 4,549.64 4,548.57 4,548.57 0.0K
12:11 4,548.56 4,549.31 4,548.56 4,549.31 0.0K
12:12 4,549.16 4,550.18 4,549.16 4,550.18 0.0K
12:13 4,550.43 4,550.84 4,550.43 4,550.84 0.0K
12:14 4,550.61 4,550.72 4,550.42 4,550.72 0.0K
12:15 4,551.66 4,552.03 4,551.56 4,552.03 0.0K
12:16 4,551.74 4,551.75 4,551.56 4,551.56 0.0K
12:17 4,551.66 4,551.82 4,551.18 4,551.18 0.0K
12:18 4,551.50 4,551.95 4,551.50 4,551.95 0.0K
12:19 4,551.66 4,553.33 4,551.66 4,553.33 0.0K
12:20 4,552.78 4,552.78 4,551.85 4,551.85 0.0K
12:21 4,552.00 4,552.40 4,552.00 4,552.40 0.0K
12:22 4,552.39 4,552.39 4,551.27 4,551.27 0.0K
12:23 4,550.77 4,550.77 4,549.38 4,549.84 0.0K
12:24 4,549.93 4,549.93 4,549.39 4,549.50 0.0K
12:25 4,549.34 4,549.77 4,549.34 4,549.77 0.0K
12:26 4,549.79 4,549.79 4,548.34 4,548.34 0.0K
12:27 4,548.61 4,548.81 4,548.61 4,548.63 0.0K
12:28 4,549.03 4,549.16 4,547.66 4,547.66 0.0K
12:29 4,547.12 4,548.94 4,547.12 4,548.94 0.0K
12:30 4,548.72 4,549.87 4,548.72 4,549.87 0.0K
12:31 4,550.18 4,550.48 4,550.18 4,550.44 0.0K
12:32 4,550.88 4,551.84 4,550.88 4,551.61 0.0K
12:33 4,551.43 4,552.37 4,551.35 4,552.37 0.0K
12:34 4,552.80 4,552.80 4,552.16 4,552.16 0.0K
12:35 4,551.99 4,551.99 4,551.04 4,551.04 0.0K
12:36 4,550.94 4,551.74 4,550.94 4,551.74 0.0K
12:37 4,551.07 4,551.14 4,550.03 4,550.03 0.0K
12:38 4,549.74 4,549.74 4,548.59 4,548.75 0.0K
12:39 4,548.92 4,549.17 4,548.92 4,549.03 0.0K
12:40 4,549.20 4,549.20 4,548.42 4,548.69 0.0K
12:41 4,549.02 4,549.30 4,548.50 4,548.50 0.0K
12:42 4,548.47 4,548.47 4,547.89 4,548.31 0.0K
12:43 4,548.09 4,548.09 4,547.73 4,547.73 0.0K
12:44 4,547.75 4,547.82 4,547.57 4,547.72 0.0K
12:45 4,547.91 4,547.91 4,546.85 4,546.85 0.0K
12:46 4,547.03 4,547.44 4,545.66 4,545.66 0.0K
12:47 4,545.66 4,546.40 4,545.37 4,545.37 0.0K
12:48 4,546.11 4,546.11 4,545.72 4,545.82 0.0K
12:49 4,546.00 4,546.00 4,545.88 4,545.96 0.0K
12:50 4,545.93 4,546.11 4,545.80 4,545.80 0.0K
12:51 4,545.67 4,545.67 4,544.77 4,544.77 0.0K
12:52 4,544.60 4,544.60 4,544.50 4,544.57 0.0K
12:53 4,545.20 4,545.22 4,544.76 4,545.22 0.0K
12:54 4,545.28 4,545.97 4,545.26 4,545.97 0.0K
12:55 4,546.34 4,546.83 4,546.34 4,546.83 0.0K
12:56 4,546.80 4,547.55 4,546.80 4,547.50 0.0K
12:57 4,548.17 4,548.17 4,547.96 4,547.99 0.0K
12:58 4,547.84 4,548.08 4,547.84 4,547.93 0.0K
12:59 4,548.35 4,549.88 4,548.35 4,549.88 0.0K
13:00 4,549.94 4,550.15 4,549.91 4,550.15 0.0K
13:01 4,550.60 4,551.20 4,550.60 4,550.62 0.0K
13:02 4,550.52 4,551.37 4,550.51 4,551.37 0.0K
13:03 4,551.35 4,551.71 4,551.34 4,551.71 0.0K
13:04 4,552.05 4,552.18 4,551.98 4,551.98 0.0K
13:05 4,551.84 4,552.25 4,551.84 4,551.95 0.0K
13:06 4,551.60 4,552.01 4,551.60 4,551.97 0.0K
13:07 4,552.42 4,552.45 4,552.36 4,552.40 0.0K
13:08 4,552.36 4,553.39 4,552.36 4,553.39 0.0K
13:09 4,553.69 4,554.36 4,553.69 4,554.05 0.0K
13:10 4,554.20 4,554.53 4,554.20 4,554.53 0.0K
13:11 4,554.64 4,554.64 4,554.17 4,554.29 0.0K
13:12 4,554.06 4,554.19 4,553.62 4,553.96 0.0K
13:13 4,554.06 4,554.38 4,554.05 4,554.05 0.0K
13:14 4,554.18 4,554.48 4,554.18 4,554.48 0.0K
13:15 4,554.60 4,554.60 4,554.09 4,554.09 0.0K
13:16 4,553.81 4,554.22 4,553.56 4,553.78 0.0K
13:17 4,553.90 4,554.57 4,553.90 4,554.01 0.0K
13:18 4,554.19 4,554.69 4,554.19 4,554.69 0.0K
13:19 4,554.83 4,555.24 4,554.83 4,554.90 0.0K
13:20 4,555.10 4,555.14 4,554.96 4,554.96 0.0K
13:21 4,554.92 4,555.03 4,554.87 4,555.03 0.0K
13:22 4,555.48 4,556.05 4,555.48 4,555.80 0.0K
13:23 4,555.28 4,555.69 4,555.28 4,555.69 0.0K
13:24 4,555.69 4,556.02 4,555.64 4,555.64 0.0K
13:25 4,555.87 4,556.10 4,555.64 4,556.10 0.0K
13:26 4,556.32 4,557.18 4,556.32 4,557.18 0.0K
13:27 4,557.31 4,557.31 4,557.04 4,557.04 0.0K
13:28 4,557.13 4,557.15 4,556.69 4,556.91 0.0K
13:29 4,556.81 4,556.90 4,556.81 4,556.81 0.0K
13:30 4,556.78 4,556.78 4,555.99 4,555.99 0.0K
13:31 4,555.17 4,555.22 4,554.71 4,555.22 0.0K
13:32 4,555.27 4,555.27 4,555.17 4,555.26 0.0K
13:33 4,555.17 4,555.66 4,555.17 4,555.43 0.0K
13:34 4,555.46 4,555.46 4,555.19 4,555.32 0.0K
13:35 4,554.93 4,555.07 4,554.86 4,554.86 0.0K
13:36 4,554.53 4,555.01 4,554.53 4,554.62 0.0K
13:37 4,554.20 4,554.20 4,553.21 4,553.21 0.0K
13:38 4,552.63 4,552.63 4,552.28 4,552.30 0.0K
13:39 4,552.53 4,552.70 4,552.53 4,552.70 0.0K
13:40 4,552.77 4,552.77 4,551.28 4,551.28 0.0K
13:41 4,551.19 4,551.19 4,550.94 4,551.13 0.0K
13:42 4,550.56 4,550.87 4,550.56 4,550.87 0.0K
13:43 4,550.89 4,550.89 4,550.76 4,550.84 0.0K
13:44 4,550.90 4,550.90 4,550.09 4,550.46 0.0K
13:45 4,550.49 4,550.84 4,550.49 4,550.67 0.0K
13:46 4,551.25 4,551.30 4,550.87 4,551.19 0.0K
13:47 4,550.85 4,551.54 4,550.85 4,551.54 0.0K
13:48 4,551.56 4,551.56 4,550.96 4,551.04 0.0K
13:49 4,551.17 4,551.50 4,551.17 4,551.50 0.0K
13:50 4,551.53 4,551.53 4,550.76 4,551.33 0.0K
13:51 4,551.43 4,551.52 4,551.43 4,551.46 0.0K
13:52 4,551.58 4,551.75 4,551.27 4,551.75 0.0K
13:53 4,551.73 4,551.73 4,551.42 4,551.42 0.0K
13:54 4,551.44 4,551.44 4,550.99 4,550.99 0.0K
13:55 4,551.11 4,551.11 4,550.96 4,551.09 0.0K
13:56 4,551.26 4,551.26 4,550.51 4,550.51 0.0K
13:57 4,550.24 4,550.33 4,550.24 4,550.30 0.0K
13:58 4,550.37 4,550.64 4,550.37 4,550.62 0.0K
13:59 4,550.53 4,550.68 4,550.53 4,550.68 0.0K
14:00 4,550.79 4,550.79 4,550.35 4,550.50 0.0K
14:01 4,550.58 4,551.69 4,550.44 4,551.69 0.0K
14:02 4,551.58 4,551.62 4,551.29 4,551.62 0.0K
14:03 4,552.57 4,552.57 4,552.15 4,552.15 0.0K
14:04 4,551.82 4,551.82 4,551.55 4,551.57 0.0K
14:05 4,551.50 4,551.50 4,551.29 4,551.49 0.0K
14:06 4,551.54 4,551.86 4,551.54 4,551.85 0.0K
14:07 4,551.83 4,552.61 4,551.83 4,552.61 0.0K
14:08 4,552.09 4,552.09 4,551.80 4,552.01 0.0K
14:09 4,552.25 4,552.25 4,551.97 4,551.97 0.0K
14:10 4,552.22 4,552.80 4,552.06 4,552.80 0.0K
14:11 4,552.45 4,552.95 4,552.45 4,552.54 0.0K
14:12 4,552.71 4,553.11 4,552.56 4,552.56 0.0K
14:13 4,552.60 4,553.10 4,552.60 4,552.88 0.0K
14:14 4,552.92 4,552.92 4,551.91 4,551.91 0.0K
14:15 4,551.81 4,551.81 4,551.14 4,551.14 0.0K
14:16 4,551.23 4,551.23 4,550.74 4,550.74 0.0K
14:17 4,550.88 4,550.88 4,550.54 4,550.54 0.0K
14:18 4,550.67 4,550.83 4,550.67 4,550.83 0.0K
14:19 4,550.80 4,551.01 4,550.69 4,551.01 0.0K
14:20 4,550.94 4,550.94 4,550.38 4,550.38 0.0K
14:21 4,550.39 4,550.39 4,550.27 4,550.31 0.0K
14:22 4,550.28 4,550.33 4,550.21 4,550.28 0.0K
14:23 4,550.18 4,550.18 4,549.32 4,549.32 0.0K
14:24 4,549.55 4,550.07 4,549.55 4,550.07 0.0K
14:25 4,550.32 4,550.66 4,550.32 4,550.65 0.0K
14:26 4,550.91 4,550.94 4,550.75 4,550.94 0.0K
14:27 4,550.79 4,550.88 4,550.72 4,550.88 0.0K
14:28 4,550.87 4,551.13 4,550.87 4,551.13 0.0K
14:29 4,551.12 4,551.15 4,550.77 4,551.15 0.0K
14:30 4,551.33 4,551.33 4,550.26 4,550.26 0.0K
14:31 4,550.17 4,550.17 4,549.78 4,549.78 0.0K
14:32 4,549.67 4,549.67 4,549.31 4,549.31 0.0K
14:33 4,549.36 4,549.36 4,549.21 4,549.21 0.0K
14:34 4,549.29 4,549.29 4,549.08 4,549.08 0.0K
14:35 4,549.30 4,549.71 4,549.27 4,549.27 0.0K
14:36 4,549.10 4,549.15 4,549.07 4,549.10 0.0K
14:37 4,548.90 4,548.90 4,548.04 4,548.04 0.0K
14:38 4,548.14 4,548.24 4,547.61 4,547.61 0.0K
14:39 4,547.61 4,547.61 4,547.00 4,547.00 0.0K
14:40 4,546.91 4,547.03 4,546.07 4,546.07 0.0K
14:41 4,545.99 4,545.99 4,545.83 4,545.88 0.0K
14:42 4,546.08 4,546.10 4,545.94 4,545.94 0.0K
14:43 4,546.06 4,546.90 4,545.83 4,546.90 0.0K
14:44 4,547.51 4,548.69 4,547.51 4,548.69 0.0K
14:45 4,548.87 4,549.60 4,548.87 4,549.60 0.0K
14:46 4,549.77 4,549.77 4,548.72 4,548.72 0.0K
14:47 4,548.87 4,548.87 4,547.87 4,547.87 0.0K
14:48 4,547.70 4,547.70 4,547.29 4,547.29 0.0K
14:49 4,547.11 4,547.11 4,546.64 4,546.64 0.0K
14:50 4,546.59 4,548.09 4,546.59 4,547.72 0.0K
14:51 4,547.75 4,547.79 4,547.34 4,547.48 0.0K
14:52 4,547.12 4,547.32 4,547.02 4,547.02 0.0K
14:53 4,546.97 4,546.97 4,546.51 4,546.51 0.0K
14:54 4,546.80 4,546.98 4,546.80 4,546.86 0.0K
14:55 4,546.84 4,547.09 4,546.84 4,547.01 0.0K
14:56 4,547.07 4,547.07 4,546.73 4,546.73 0.0K
14:57 4,546.51 4,546.51 4,546.26 4,546.45 0.0K
14:58 4,546.50 4,546.50 4,546.08 4,546.08 0.0K
14:59 4,546.35 4,546.37 4,546.17 4,546.37 0.0K
15:00 4,546.43 4,546.61 4,545.98 4,545.98 0.0K
15:01 4,545.87 4,545.87 4,544.88 4,544.88 0.0K
15:02 4,544.54 4,544.54 4,544.20 4,544.42 0.0K
15:03 4,543.94 4,543.98 4,543.38 4,543.98 0.0K
15:04 4,543.76 4,544.43 4,543.76 4,544.43 0.0K
15:05 4,544.40 4,544.47 4,543.58 4,543.58 0.0K
15:06 4,543.54 4,545.01 4,543.54 4,545.01 0.0K
15:07 4,544.94 4,544.94 4,543.32 4,543.32 0.0K
15:08 4,543.35 4,543.35 4,542.94 4,542.94 0.0K
15:09 4,542.74 4,542.79 4,542.30 4,542.30 0.0K
15:10 4,542.24 4,542.24 4,540.97 4,541.19 0.0K
15:11 4,541.24 4,541.24 4,540.59 4,540.59 0.0K
15:12 4,540.69 4,540.69 4,539.91 4,539.91 0.0K
15:13 4,540.27 4,540.51 4,540.11 4,540.11 0.0K
15:14 4,540.01 4,540.77 4,540.01 4,540.73 0.0K
15:15 4,540.55 4,541.33 4,540.55 4,541.33 0.0K
15:16 4,540.90 4,541.25 4,540.87 4,541.25 0.0K
15:17 4,540.73 4,540.73 4,540.24 4,540.24 0.0K
15:18 4,539.42 4,539.55 4,539.10 4,539.55 0.0K
15:19 4,539.00 4,539.31 4,538.97 4,538.97 0.0K
15:20 4,539.25 4,539.25 4,537.86 4,537.86 0.0K
15:21 4,537.91 4,537.91 4,537.14 4,537.37 0.0K
15:22 4,537.35 4,537.35 4,535.15 4,535.15 0.0K
15:23 4,535.49 4,536.16 4,535.49 4,536.16 0.0K
15:24 4,536.69 4,536.69 4,536.04 4,536.04 0.0K
15:25 4,535.73 4,536.82 4,535.73 4,536.76 0.0K
15:26 4,536.96 4,536.96 4,535.94 4,535.94 0.0K
15:27 4,536.11 4,536.51 4,535.95 4,536.51 0.0K
15:28 4,536.40 4,536.48 4,535.75 4,535.75 0.0K
15:29 4,535.55 4,535.55 4,535.21 4,535.48 0.0K
15:30 4,535.47 4,535.93 4,535.47 4,535.93 0.0K
15:31 4,535.71 4,535.71 4,535.01 4,535.69 0.0K
15:32 4,535.67 4,535.67 4,534.98 4,535.24 0.0K
15:33 4,534.88 4,535.23 4,534.88 4,535.19 0.0K
15:34 4,534.97 4,534.97 4,533.51 4,533.51 0.0K
15:35 4,532.89 4,533.27 4,531.93 4,531.93 0.0K
15:36 4,531.32 4,531.32 4,530.75 4,530.75 0.0K
15:37 4,530.38 4,530.69 4,530.38 4,530.56 0.0K
15:38 4,530.45 4,531.74 4,530.45 4,531.74 0.0K
15:39 4,531.65 4,533.89 4,531.65 4,533.89 0.0K
15:40 4,534.56 4,537.33 4,534.56 4,537.33 0.0K
15:41 4,537.94 4,538.10 4,537.12 4,538.10 0.0K
15:42 4,538.07 4,538.07 4,537.64 4,537.96 0.0K
15:43 4,537.40 4,537.87 4,536.80 4,537.87 0.0K
15:44 4,537.92 4,537.92 4,535.66 4,535.66 0.0K
15:45 4,534.98 4,535.39 4,534.09 4,534.09 0.0K
15:46 4,534.00 4,536.56 4,534.00 4,535.55 0.0K
15:47 4,535.32 4,536.12 4,535.32 4,536.12 0.0K
15:48 4,536.35 4,536.35 4,535.45 4,535.45 0.0K
15:49 4,536.04 4,536.99 4,536.04 4,536.99 0.0K
15:50 4,536.75 4,537.83 4,536.61 4,537.83 0.0K
15:51 4,538.39 4,538.39 4,537.27 4,537.27 0.0K
15:52 4,537.21 4,537.21 4,535.63 4,535.63 0.0K
15:53 4,536.81 4,537.70 4,536.81 4,537.70 0.0K
15:54 4,538.51 4,538.51 4,537.43 4,537.43 0.0K
15:55 4,538.50 4,540.08 4,538.50 4,540.08 0.0K
15:56 4,539.35 4,539.87 4,539.19 4,539.19 0.0K
15:57 4,539.47 4,539.90 4,539.47 4,539.78 0.0K
15:58 4,540.24 4,540.24 4,539.12 4,539.12 0.0K
15:59 4,539.47 4,539.47 4,539.17 4,539.36 0.0K
16:00 4,539.98 4,539.98 4,539.95 4,539.97 0.0K
16:01 4,539.97 4,539.97 4,539.96 4,539.97 0.0K
16:02 4,540.14 4,540.18 4,540.14 4,540.17 0.0K
16:03 4,540.20 4,540.21 4,540.19 4,540.20 0.0K
16:04 4,540.19 4,540.20 4,540.17 4,540.20 0.0K
16:05 4,540.19 4,540.19 4,540.18 4,540.18 0.0K
16:06 4,540.19 4,540.19 4,540.15 4,540.15 0.0K
16:07 4,540.14 4,540.16 4,540.14 4,540.15 0.0K
16:08 4,540.15 4,540.15 4,540.10 4,540.11 0.0K
16:09 4,540.10 4,540.13 4,540.10 4,540.10 0.0K
16:10 4,540.09 4,540.11 4,540.09 4,540.11 0.0K
16:11 4,540.11 4,540.11 4,540.08 4,540.08 0.0K
16:12 4,540.06 4,540.06 4,540.04 4,540.04 0.0K
16:13 4,540.05 4,540.08 4,540.05 4,540.07 0.0K
16:14 4,540.07 4,540.07 4,540.04 4,540.04 0.0K
16:15 4,540.04 4,540.04 4,540.04 4,540.04 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