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 4,536.58 4,536.58 4,535.40 4,535.69 0.0K
09:32 4,537.77 4,537.77 4,535.17 4,535.17 0.0K
09:33 4,535.48 4,536.03 4,535.48 4,535.50 0.0K
09:34 4,534.95 4,537.10 4,534.57 4,537.10 0.0K
09:35 4,537.21 4,538.08 4,537.21 4,537.76 0.0K
09:36 4,536.97 4,538.02 4,536.51 4,538.02 0.0K
09:37 4,538.07 4,538.73 4,537.29 4,537.29 0.0K
09:38 4,537.01 4,537.01 4,535.31 4,535.31 0.0K
09:39 4,535.71 4,535.71 4,534.77 4,534.92 0.0K
09:40 4,533.78 4,533.89 4,532.50 4,533.89 0.0K
09:41 4,534.01 4,535.51 4,534.01 4,535.51 0.0K
09:42 4,535.12 4,537.02 4,535.12 4,536.74 0.0K
09:43 4,535.43 4,535.43 4,533.69 4,533.69 0.0K
09:44 4,534.45 4,535.52 4,534.44 4,534.44 0.0K
09:45 4,534.82 4,535.07 4,534.75 4,534.90 0.0K
09:46 4,534.41 4,534.48 4,533.42 4,533.42 0.0K
09:47 4,531.96 4,533.66 4,531.67 4,533.66 0.0K
09:48 4,534.67 4,534.67 4,533.60 4,533.60 0.0K
09:49 4,533.83 4,536.25 4,533.55 4,535.60 0.0K
09:50 4,536.03 4,537.18 4,536.03 4,536.08 0.0K
09:51 4,536.51 4,537.24 4,535.98 4,537.24 0.0K
09:52 4,538.27 4,538.27 4,533.52 4,533.52 0.0K
09:53 4,532.89 4,532.89 4,529.97 4,529.97 0.0K
09:54 4,529.93 4,532.16 4,529.93 4,532.16 0.0K
09:55 4,531.83 4,531.96 4,531.18 4,531.18 0.0K
09:56 4,531.86 4,533.79 4,530.94 4,533.79 0.0K
09:57 4,533.56 4,533.56 4,532.30 4,532.34 0.0K
09:58 4,532.02 4,532.02 4,531.34 4,531.79 0.0K
09:59 4,532.93 4,533.36 4,532.93 4,533.28 0.0K
10:00 4,533.08 4,534.05 4,532.56 4,534.05 0.0K
10:01 4,534.85 4,535.65 4,534.77 4,535.32 0.0K
10:02 4,535.49 4,537.81 4,535.49 4,537.59 0.0K
10:03 4,538.33 4,538.99 4,538.33 4,538.90 0.0K
10:04 4,538.95 4,539.34 4,538.78 4,539.34 0.0K
10:05 4,538.74 4,538.74 4,537.92 4,538.12 0.0K
10:06 4,537.75 4,538.37 4,536.87 4,537.02 0.0K
10:07 4,537.33 4,537.99 4,536.91 4,537.10 0.0K
10:08 4,537.69 4,537.69 4,536.37 4,536.37 0.0K
10:09 4,536.84 4,537.99 4,536.84 4,537.47 0.0K
10:10 4,537.17 4,537.81 4,535.01 4,535.01 0.0K
10:11 4,532.87 4,534.13 4,532.87 4,533.05 0.0K
10:12 4,532.81 4,533.27 4,531.89 4,533.27 0.0K
10:13 4,533.06 4,533.06 4,529.88 4,529.88 0.0K
10:14 4,529.84 4,529.84 4,529.04 4,529.49 0.0K
10:15 4,528.67 4,528.67 4,527.24 4,527.87 0.0K
10:16 4,527.51 4,528.21 4,526.84 4,527.02 0.0K
10:17 4,528.49 4,528.49 4,527.90 4,527.90 0.0K
10:18 4,527.87 4,529.71 4,527.87 4,529.71 0.0K
10:19 4,530.27 4,530.52 4,530.27 4,530.31 0.0K
10:20 4,530.57 4,530.57 4,528.50 4,528.50 0.0K
10:21 4,527.13 4,528.34 4,527.13 4,528.34 0.0K
10:22 4,528.38 4,528.38 4,526.01 4,526.01 0.0K
10:23 4,526.81 4,529.83 4,526.81 4,529.83 0.0K
10:24 4,529.89 4,531.93 4,529.89 4,531.93 0.0K
10:25 4,531.39 4,532.08 4,531.39 4,531.82 0.0K
10:26 4,531.54 4,531.54 4,530.02 4,531.26 0.0K
10:27 4,531.74 4,531.74 4,529.75 4,530.17 0.0K
10:28 4,529.68 4,529.98 4,529.25 4,529.25 0.0K
10:29 4,528.78 4,529.21 4,527.89 4,527.89 0.0K
10:30 4,528.52 4,528.54 4,528.26 4,528.47 0.0K
10:31 4,529.01 4,529.30 4,528.71 4,528.71 0.0K
10:32 4,528.22 4,529.98 4,528.22 4,529.49 0.0K
10:33 4,528.73 4,530.25 4,528.73 4,530.25 0.0K
10:34 4,530.60 4,530.72 4,529.98 4,529.98 0.0K
10:35 4,530.32 4,534.70 4,530.32 4,534.70 0.0K
10:36 4,533.50 4,534.12 4,533.29 4,533.68 0.0K
10:37 4,534.85 4,536.03 4,534.67 4,536.03 0.0K
10:38 4,536.59 4,536.59 4,535.31 4,535.31 0.0K
10:39 4,535.01 4,535.35 4,534.25 4,534.25 0.0K
10:40 4,533.51 4,533.94 4,533.02 4,533.94 0.0K
10:41 4,533.52 4,533.52 4,531.84 4,532.55 0.0K
10:42 4,533.11 4,533.82 4,533.11 4,533.34 0.0K
10:43 4,532.86 4,533.67 4,532.16 4,532.16 0.0K
10:44 4,532.38 4,532.41 4,532.02 4,532.02 0.0K
10:45 4,532.29 4,532.58 4,532.29 4,532.58 0.0K
10:46 4,532.02 4,532.62 4,532.02 4,532.62 0.0K
10:47 4,532.42 4,532.42 4,531.04 4,531.04 0.0K
10:48 4,531.47 4,532.37 4,531.47 4,532.37 0.0K
10:49 4,532.47 4,533.14 4,532.47 4,533.14 0.0K
10:50 4,533.13 4,534.41 4,533.13 4,534.41 0.0K
10:51 4,535.11 4,535.91 4,535.11 4,535.83 0.0K
10:52 4,536.43 4,537.45 4,536.19 4,537.45 0.0K
10:53 4,538.20 4,538.20 4,537.25 4,537.25 0.0K
10:54 4,536.55 4,537.33 4,536.47 4,537.33 0.0K
10:55 4,537.18 4,537.74 4,537.18 4,537.31 0.0K
10:56 4,537.27 4,537.87 4,537.13 4,537.13 0.0K
10:57 4,536.91 4,537.91 4,536.91 4,537.91 0.0K
10:58 4,537.74 4,538.05 4,537.70 4,537.79 0.0K
10:59 4,537.59 4,538.23 4,537.59 4,538.23 0.0K
11:00 4,538.24 4,538.24 4,537.94 4,537.94 0.0K
11:01 4,537.26 4,537.34 4,537.07 4,537.07 0.0K
11:02 4,536.84 4,536.97 4,536.32 4,536.32 0.0K
11:03 4,535.94 4,536.53 4,535.94 4,536.53 0.0K
11:04 4,536.63 4,536.63 4,535.75 4,535.83 0.0K
11:05 4,535.80 4,536.05 4,535.27 4,535.76 0.0K
11:06 4,535.55 4,535.55 4,534.39 4,534.39 0.0K
11:07 4,533.36 4,533.95 4,533.27 4,533.27 0.0K
11:08 4,533.26 4,535.70 4,533.26 4,535.70 0.0K
11:09 4,536.12 4,536.80 4,536.12 4,536.15 0.0K
11:10 4,535.88 4,538.18 4,535.88 4,538.18 0.0K
11:11 4,538.13 4,538.13 4,537.41 4,537.41 0.0K
11:12 4,536.71 4,536.99 4,536.54 4,536.99 0.0K
11:13 4,537.18 4,537.90 4,537.18 4,537.70 0.0K
11:14 4,537.12 4,537.18 4,536.72 4,536.72 0.0K
11:15 4,536.94 4,536.94 4,535.47 4,535.47 0.0K
11:16 4,535.54 4,536.05 4,535.53 4,536.05 0.0K
11:17 4,536.52 4,536.53 4,536.51 4,536.51 0.0K
11:18 4,536.30 4,536.37 4,536.23 4,536.37 0.0K
11:19 4,536.47 4,536.81 4,536.47 4,536.73 0.0K
11:20 4,536.75 4,538.67 4,536.75 4,538.67 0.0K
11:21 4,538.46 4,539.31 4,538.46 4,538.81 0.0K
11:22 4,538.79 4,538.89 4,538.55 4,538.55 0.0K
11:23 4,538.27 4,539.09 4,538.27 4,539.07 0.0K
11:24 4,539.18 4,539.18 4,538.71 4,538.71 0.0K
11:25 4,538.74 4,538.85 4,538.20 4,538.55 0.0K
11:26 4,538.41 4,538.41 4,537.77 4,537.79 0.0K
11:27 4,537.57 4,537.57 4,536.76 4,536.89 0.0K
11:28 4,536.72 4,536.75 4,536.48 4,536.75 0.0K
11:29 4,537.13 4,537.29 4,536.70 4,536.70 0.0K
11:30 4,536.69 4,538.49 4,536.69 4,538.49 0.0K
11:31 4,538.68 4,538.68 4,538.01 4,538.02 0.0K
11:32 4,537.92 4,539.00 4,537.92 4,538.86 0.0K
11:33 4,538.83 4,538.90 4,538.83 4,538.86 0.0K
11:34 4,539.07 4,539.43 4,539.07 4,539.38 0.0K
11:35 4,539.11 4,539.63 4,539.11 4,539.63 0.0K
11:36 4,539.43 4,540.63 4,539.40 4,540.63 0.0K
11:37 4,541.08 4,542.55 4,541.08 4,542.55 0.0K
11:38 4,542.99 4,543.27 4,542.86 4,543.27 0.0K
11:39 4,543.19 4,543.19 4,542.68 4,542.87 0.0K
11:40 4,543.23 4,543.49 4,543.16 4,543.16 0.0K
11:41 4,543.30 4,543.56 4,543.30 4,543.56 0.0K
11:42 4,544.27 4,545.53 4,544.27 4,545.53 0.0K
11:43 4,545.41 4,545.41 4,543.80 4,543.80 0.0K
11:44 4,542.89 4,544.61 4,542.89 4,544.61 0.0K
11:45 4,544.61 4,544.61 4,544.23 4,544.23 0.0K
11:46 4,544.02 4,544.02 4,543.73 4,543.89 0.0K
11:47 4,544.28 4,544.53 4,543.86 4,543.86 0.0K
11:48 4,543.86 4,544.14 4,543.71 4,544.03 0.0K
11:49 4,544.22 4,544.22 4,543.70 4,543.70 0.0K
11:50 4,543.78 4,543.78 4,543.48 4,543.48 0.0K
11:51 4,543.60 4,543.61 4,543.51 4,543.61 0.0K
11:52 4,543.60 4,543.70 4,543.51 4,543.59 0.0K
11:53 4,543.41 4,543.41 4,542.75 4,543.16 0.0K
11:54 4,543.27 4,543.27 4,542.44 4,542.80 0.0K
11:55 4,542.82 4,542.90 4,542.54 4,542.90 0.0K
11:56 4,542.46 4,542.76 4,541.52 4,542.76 0.0K
11:57 4,543.02 4,543.02 4,542.54 4,542.74 0.0K
11:58 4,542.83 4,543.45 4,542.83 4,543.45 0.0K
11:59 4,543.46 4,543.58 4,543.06 4,543.06 0.0K
12:00 4,543.10 4,543.10 4,542.94 4,542.98 0.0K
12:01 4,542.97 4,543.12 4,542.97 4,543.08 0.0K
12:02 4,543.21 4,543.21 4,540.93 4,540.93 0.0K
12:03 4,540.72 4,540.72 4,540.07 4,540.07 0.0K
12:04 4,540.16 4,540.21 4,539.68 4,540.02 0.0K
12:05 4,539.32 4,539.32 4,538.54 4,538.87 0.0K
12:06 4,538.78 4,538.78 4,538.00 4,538.00 0.0K
12:07 4,538.06 4,538.08 4,536.89 4,536.89 0.0K
12:08 4,536.88 4,536.93 4,535.99 4,535.99 0.0K
12:09 4,535.84 4,535.93 4,535.53 4,535.93 0.0K
12:10 4,536.48 4,536.48 4,535.49 4,535.49 0.0K
12:11 4,535.57 4,535.57 4,534.49 4,534.93 0.0K
12:12 4,534.78 4,535.00 4,534.53 4,535.00 0.0K
12:13 4,534.31 4,534.31 4,534.20 4,534.28 0.0K
12:14 4,534.34 4,534.34 4,532.65 4,532.73 0.0K
12:15 4,532.62 4,533.24 4,532.62 4,533.24 0.0K
12:16 4,533.04 4,533.21 4,533.04 4,533.20 0.0K
12:17 4,532.58 4,533.12 4,531.97 4,531.97 0.0K
12:18 4,532.14 4,532.55 4,532.14 4,532.55 0.0K
12:19 4,532.61 4,533.16 4,532.16 4,533.16 0.0K
12:20 4,533.04 4,533.68 4,533.04 4,533.24 0.0K
12:21 4,533.50 4,533.50 4,532.29 4,532.29 0.0K
12:22 4,532.40 4,532.91 4,531.99 4,531.99 0.0K
12:23 4,531.62 4,531.62 4,529.20 4,529.20 0.0K
12:24 4,529.08 4,529.61 4,529.08 4,529.61 0.0K
12:25 4,529.51 4,529.95 4,529.51 4,529.95 0.0K
12:26 4,529.54 4,530.05 4,529.54 4,530.05 0.0K
12:27 4,530.07 4,530.07 4,527.45 4,527.45 0.0K
12:28 4,527.63 4,527.87 4,527.54 4,527.54 0.0K
12:29 4,525.71 4,525.71 4,523.45 4,523.57 0.0K
12:30 4,523.86 4,524.06 4,523.50 4,523.50 0.0K
12:31 4,523.38 4,523.63 4,522.02 4,523.63 0.0K
12:32 4,524.01 4,525.88 4,524.01 4,525.56 0.0K
12:33 4,525.69 4,525.75 4,525.67 4,525.75 0.0K
12:34 4,525.94 4,525.94 4,525.18 4,525.18 0.0K
12:35 4,525.39 4,525.61 4,525.39 4,525.57 0.0K
12:36 4,525.59 4,525.59 4,524.31 4,524.31 0.0K
12:37 4,524.69 4,525.01 4,524.37 4,525.01 0.0K
12:38 4,525.22 4,525.93 4,525.05 4,525.05 0.0K
12:39 4,525.06 4,525.06 4,524.45 4,524.45 0.0K
12:40 4,524.54 4,525.11 4,524.48 4,525.11 0.0K
12:41 4,525.98 4,526.68 4,525.98 4,526.67 0.0K
12:42 4,526.74 4,527.46 4,526.74 4,527.46 0.0K
12:43 4,527.50 4,527.80 4,527.33 4,527.80 0.0K
12:44 4,528.04 4,528.41 4,527.93 4,528.41 0.0K
12:45 4,528.38 4,528.65 4,528.13 4,528.49 0.0K
12:46 4,528.32 4,529.12 4,528.09 4,529.12 0.0K
12:47 4,528.80 4,528.80 4,528.28 4,528.51 0.0K
12:48 4,527.59 4,528.30 4,527.59 4,528.12 0.0K
12:49 4,528.11 4,528.18 4,526.83 4,526.83 0.0K
12:50 4,526.91 4,528.09 4,526.91 4,528.09 0.0K
12:51 4,527.58 4,527.68 4,527.50 4,527.50 0.0K
12:52 4,527.84 4,530.11 4,527.84 4,530.11 0.0K
12:53 4,530.05 4,530.05 4,529.44 4,529.50 0.0K
12:54 4,529.81 4,529.88 4,529.60 4,529.60 0.0K
12:55 4,529.60 4,529.71 4,529.31 4,529.31 0.0K
12:56 4,529.55 4,530.50 4,529.55 4,530.31 0.0K
12:57 4,530.57 4,531.17 4,530.44 4,531.17 0.0K
12:58 4,531.08 4,531.62 4,531.08 4,531.62 0.0K
12:59 4,532.34 4,532.34 4,531.60 4,531.72 0.0K
13:00 4,531.54 4,533.33 4,531.50 4,533.33 0.0K
13:01 4,533.27 4,533.43 4,533.08 4,533.08 0.0K
13:02 4,532.71 4,537.09 4,532.71 4,537.09 0.0K
13:03 4,536.92 4,536.92 4,536.12 4,536.12 0.0K
13:04 4,535.87 4,536.76 4,535.87 4,536.76 0.0K
13:05 4,537.03 4,537.20 4,536.94 4,536.94 0.0K
13:06 4,536.22 4,537.85 4,536.22 4,537.85 0.0K
13:07 4,538.39 4,538.39 4,537.78 4,537.81 0.0K
13:08 4,537.41 4,537.86 4,537.41 4,537.81 0.0K
13:09 4,537.62 4,537.68 4,537.38 4,537.68 0.0K
13:10 4,537.70 4,537.72 4,537.49 4,537.57 0.0K
13:11 4,538.08 4,538.43 4,538.08 4,538.15 0.0K
13:12 4,538.26 4,539.20 4,538.26 4,539.20 0.0K
13:13 4,538.81 4,538.81 4,538.33 4,538.34 0.0K
13:14 4,538.49 4,538.56 4,538.07 4,538.07 0.0K
13:15 4,538.29 4,538.85 4,538.29 4,538.85 0.0K
13:16 4,538.66 4,539.94 4,538.66 4,539.94 0.0K
13:17 4,539.74 4,540.16 4,539.73 4,540.16 0.0K
13:18 4,539.92 4,540.14 4,539.92 4,540.14 0.0K
13:19 4,540.28 4,540.28 4,539.87 4,539.87 0.0K
13:20 4,539.82 4,539.82 4,538.94 4,538.94 0.0K
13:21 4,539.51 4,539.51 4,538.95 4,539.03 0.0K
13:22 4,538.83 4,538.83 4,538.17 4,538.68 0.0K
13:23 4,538.82 4,539.10 4,538.82 4,539.09 0.0K
13:24 4,539.24 4,540.05 4,539.24 4,539.92 0.0K
13:25 4,540.23 4,541.24 4,540.23 4,541.24 0.0K
13:26 4,541.53 4,542.26 4,541.53 4,542.26 0.0K
13:27 4,542.61 4,542.61 4,541.97 4,542.16 0.0K
13:28 4,542.16 4,544.32 4,542.16 4,543.81 0.0K
13:29 4,543.89 4,543.89 4,543.04 4,543.04 0.0K
13:30 4,542.85 4,542.85 4,541.27 4,541.50 0.0K
13:31 4,541.61 4,542.00 4,541.59 4,542.00 0.0K
13:32 4,541.96 4,542.00 4,541.80 4,541.80 0.0K
13:33 4,542.01 4,542.01 4,541.20 4,541.20 0.0K
13:34 4,541.11 4,541.44 4,541.11 4,541.13 0.0K
13:35 4,540.95 4,541.60 4,540.95 4,541.60 0.0K
13:36 4,541.40 4,542.16 4,541.40 4,542.16 0.0K
13:37 4,542.48 4,542.52 4,541.97 4,541.97 0.0K
13:38 4,542.16 4,542.90 4,542.16 4,542.90 0.0K
13:39 4,543.31 4,543.60 4,543.31 4,543.60 0.0K
13:40 4,543.28 4,543.28 4,542.49 4,542.49 0.0K
13:41 4,542.38 4,542.38 4,541.86 4,542.27 0.0K
13:42 4,542.21 4,542.47 4,541.73 4,541.73 0.0K
13:43 4,541.25 4,541.64 4,541.23 4,541.64 0.0K
13:44 4,541.43 4,542.56 4,541.43 4,542.56 0.0K
13:45 4,542.58 4,542.58 4,541.89 4,541.90 0.0K
13:46 4,541.83 4,541.85 4,541.60 4,541.62 0.0K
13:47 4,541.85 4,541.85 4,540.82 4,540.82 0.0K
13:48 4,539.86 4,539.86 4,539.70 4,539.71 0.0K
13:49 4,540.13 4,540.72 4,539.96 4,539.96 0.0K
13:50 4,539.14 4,539.61 4,538.67 4,538.67 0.0K
13:51 4,538.70 4,538.70 4,538.00 4,538.00 0.0K
13:52 4,537.66 4,537.74 4,536.57 4,536.57 0.0K
13:53 4,536.46 4,536.46 4,534.11 4,534.11 0.0K
13:54 4,533.43 4,533.43 4,532.27 4,532.27 0.0K
13:55 4,532.46 4,533.90 4,532.46 4,533.90 0.0K
13:56 4,533.75 4,533.75 4,533.04 4,533.61 0.0K
13:57 4,533.64 4,535.09 4,533.64 4,535.09 0.0K
13:58 4,535.37 4,535.37 4,534.56 4,534.56 0.0K
13:59 4,534.95 4,535.74 4,534.95 4,535.74 0.0K
14:00 4,535.72 4,535.72 4,534.87 4,534.89 0.0K
14:01 4,534.81 4,534.81 4,534.25 4,534.44 0.0K
14:02 4,534.41 4,534.41 4,532.97 4,533.21 0.0K
14:03 4,533.18 4,534.21 4,533.18 4,534.21 0.0K
14:04 4,534.08 4,535.29 4,534.08 4,535.29 0.0K
14:05 4,535.34 4,537.53 4,535.34 4,536.96 0.0K
14:06 4,536.89 4,537.83 4,536.88 4,537.83 0.0K
14:07 4,538.19 4,538.88 4,538.19 4,538.88 0.0K
14:08 4,539.65 4,542.23 4,539.65 4,542.23 0.0K
14:09 4,542.36 4,543.44 4,541.81 4,543.44 0.0K
14:10 4,543.65 4,543.65 4,543.12 4,543.30 0.0K
14:11 4,543.11 4,543.11 4,542.09 4,542.09 0.0K
14:12 4,541.43 4,541.43 4,539.38 4,539.38 0.0K
14:13 4,539.51 4,539.71 4,539.38 4,539.38 0.0K
14:14 4,539.29 4,539.42 4,537.35 4,537.35 0.0K
14:15 4,537.37 4,539.43 4,537.37 4,539.43 0.0K
14:16 4,539.18 4,540.50 4,539.18 4,539.45 0.0K
14:17 4,539.69 4,540.47 4,539.69 4,540.38 0.0K
14:18 4,540.52 4,541.90 4,540.52 4,541.90 0.0K
14:19 4,542.20 4,542.35 4,542.04 4,542.16 0.0K
14:20 4,542.41 4,542.77 4,542.20 4,542.77 0.0K
14:21 4,542.97 4,543.48 4,542.97 4,543.48 0.0K
14:22 4,543.40 4,543.40 4,543.12 4,543.39 0.0K
14:23 4,543.59 4,544.90 4,543.59 4,544.90 0.0K
14:24 4,545.06 4,545.60 4,545.06 4,545.60 0.0K
14:25 4,545.54 4,545.54 4,544.97 4,544.97 0.0K
14:26 4,543.98 4,545.20 4,543.98 4,545.13 0.0K
14:27 4,545.20 4,546.85 4,545.17 4,546.85 0.0K
14:28 4,547.83 4,548.69 4,547.83 4,548.20 0.0K
14:29 4,548.45 4,548.45 4,547.78 4,547.78 0.0K
14:30 4,547.53 4,547.53 4,545.01 4,545.20 0.0K
14:31 4,544.63 4,544.63 4,543.63 4,543.63 0.0K
14:32 4,543.11 4,543.11 4,542.73 4,542.80 0.0K
14:33 4,542.76 4,542.76 4,542.05 4,542.05 0.0K
14:34 4,542.62 4,542.87 4,541.85 4,541.95 0.0K
14:35 4,541.80 4,542.25 4,541.80 4,542.14 0.0K
14:36 4,542.66 4,542.66 4,541.01 4,541.01 0.0K
14:37 4,540.87 4,542.76 4,540.87 4,542.76 0.0K
14:38 4,542.73 4,542.73 4,542.13 4,542.13 0.0K
14:39 4,541.90 4,541.90 4,540.83 4,540.83 0.0K
14:40 4,540.36 4,540.55 4,540.05 4,540.55 0.0K
14:41 4,540.59 4,540.59 4,539.40 4,539.85 0.0K
14:42 4,539.89 4,540.20 4,539.89 4,540.13 0.0K
14:43 4,538.46 4,539.22 4,538.46 4,539.22 0.0K
14:44 4,539.30 4,539.30 4,539.06 4,539.20 0.0K
14:45 4,539.25 4,540.17 4,539.16 4,540.17 0.0K
14:46 4,540.25 4,540.97 4,539.53 4,540.97 0.0K
14:47 4,540.67 4,540.77 4,540.30 4,540.30 0.0K
14:48 4,539.30 4,539.64 4,539.01 4,539.64 0.0K
14:49 4,539.59 4,539.91 4,539.59 4,539.75 0.0K
14:50 4,540.11 4,540.92 4,540.11 4,540.64 0.0K
14:51 4,540.32 4,540.90 4,540.32 4,540.90 0.0K
14:52 4,540.64 4,540.79 4,540.46 4,540.46 0.0K
14:53 4,539.73 4,539.73 4,538.90 4,538.90 0.0K
14:54 4,539.31 4,539.34 4,538.50 4,538.62 0.0K
14:55 4,538.53 4,539.15 4,538.53 4,539.15 0.0K
14:56 4,539.20 4,539.49 4,539.07 4,539.49 0.0K
14:57 4,539.70 4,540.31 4,539.70 4,540.31 0.0K
14:58 4,540.24 4,540.24 4,539.01 4,539.11 0.0K
14:59 4,539.36 4,539.36 4,538.75 4,538.80 0.0K
15:00 4,539.02 4,540.47 4,539.02 4,540.47 0.0K
15:01 4,540.80 4,540.90 4,540.71 4,540.90 0.0K
15:02 4,540.43 4,540.51 4,539.71 4,539.72 0.0K
15:03 4,539.41 4,540.11 4,539.17 4,540.11 0.0K
15:04 4,540.30 4,540.69 4,540.30 4,540.69 0.0K
15:05 4,540.86 4,541.20 4,540.86 4,540.86 0.0K
15:06 4,540.80 4,540.80 4,539.70 4,539.70 0.0K
15:07 4,539.50 4,539.50 4,538.91 4,539.09 0.0K
15:08 4,538.98 4,539.16 4,538.71 4,538.71 0.0K
15:09 4,538.85 4,538.85 4,538.50 4,538.50 0.0K
15:10 4,539.07 4,539.97 4,539.07 4,539.97 0.0K
15:11 4,539.56 4,539.56 4,538.58 4,538.58 0.0K
15:12 4,538.84 4,538.84 4,538.20 4,538.20 0.0K
15:13 4,538.19 4,538.56 4,538.16 4,538.16 0.0K
15:14 4,537.89 4,537.98 4,537.25 4,537.25 0.0K
15:15 4,536.84 4,539.28 4,536.84 4,539.28 0.0K
15:16 4,538.99 4,540.09 4,538.99 4,540.03 0.0K
15:17 4,539.47 4,539.66 4,539.44 4,539.44 0.0K
15:18 4,539.11 4,539.79 4,539.11 4,539.79 0.0K
15:19 4,540.47 4,540.47 4,540.28 4,540.28 0.0K
15:20 4,540.27 4,540.74 4,540.27 4,540.74 0.0K
15:21 4,540.64 4,540.64 4,540.46 4,540.63 0.0K
15:22 4,540.65 4,540.65 4,540.26 4,540.46 0.0K
15:23 4,540.49 4,541.85 4,540.49 4,541.85 0.0K
15:24 4,541.46 4,541.46 4,541.40 4,541.40 0.0K
15:25 4,541.68 4,541.72 4,541.29 4,541.30 0.0K
15:26 4,540.84 4,540.84 4,540.72 4,540.72 0.0K
15:27 4,540.91 4,541.31 4,540.91 4,541.21 0.0K
15:28 4,541.45 4,542.00 4,541.45 4,542.00 0.0K
15:29 4,542.02 4,542.36 4,542.02 4,542.36 0.0K
15:30 4,541.86 4,542.02 4,541.86 4,542.02 0.0K
15:31 4,541.71 4,542.39 4,541.71 4,542.39 0.0K
15:32 4,542.10 4,542.23 4,542.06 4,542.14 0.0K
15:33 4,542.04 4,542.04 4,541.02 4,541.02 0.0K
15:34 4,540.86 4,540.86 4,540.13 4,540.31 0.0K
15:35 4,539.69 4,539.69 4,539.38 4,539.54 0.0K
15:36 4,540.16 4,540.16 4,539.79 4,540.09 0.0K
15:37 4,539.92 4,540.47 4,539.92 4,539.96 0.0K
15:38 4,539.76 4,539.76 4,538.92 4,538.92 0.0K
15:39 4,538.79 4,538.98 4,538.65 4,538.65 0.0K
15:40 4,538.42 4,539.01 4,538.35 4,539.01 0.0K
15:41 4,539.59 4,539.59 4,539.25 4,539.46 0.0K
15:42 4,539.23 4,539.75 4,539.23 4,539.75 0.0K
15:43 4,539.56 4,539.92 4,539.56 4,539.92 0.0K
15:44 4,540.98 4,541.29 4,540.98 4,541.29 0.0K
15:45 4,541.30 4,541.30 4,540.68 4,540.68 0.0K
15:46 4,541.15 4,541.18 4,541.04 4,541.05 0.0K
15:47 4,541.12 4,541.12 4,540.45 4,540.45 0.0K
15:48 4,541.25 4,541.26 4,541.00 4,541.26 0.0K
15:49 4,540.82 4,541.10 4,540.82 4,541.10 0.0K
15:50 4,541.00 4,542.90 4,541.00 4,542.90 0.0K
15:51 4,543.35 4,543.35 4,542.36 4,542.82 0.0K
15:52 4,542.75 4,542.98 4,542.72 4,542.98 0.0K
15:53 4,543.17 4,543.17 4,541.90 4,542.74 0.0K
15:54 4,542.72 4,543.78 4,542.54 4,543.78 0.0K
15:55 4,543.54 4,545.03 4,543.54 4,545.03 0.0K
15:56 4,544.59 4,544.59 4,543.56 4,544.13 0.0K
15:57 4,543.23 4,543.23 4,542.30 4,542.63 0.0K
15:58 4,543.02 4,543.10 4,542.59 4,542.59 0.0K
15:59 4,542.72 4,543.23 4,541.81 4,543.23 0.0K
16:00 4,542.99 4,543.45 4,542.99 4,543.32 0.0K
16:01 4,543.34 4,543.34 4,543.34 4,543.34 0.0K
16:02 4,543.34 4,543.34 4,543.30 4,543.30 0.0K
16:03 4,543.33 4,543.35 4,543.25 4,543.25 0.0K
16:04 4,543.27 4,543.34 4,543.27 4,543.34 0.0K
16:05 4,543.35 4,543.35 4,543.28 4,543.29 0.0K
16:06 4,543.31 4,543.31 4,543.31 4,543.31 0.0K
16:07 4,543.31 4,543.32 4,543.31 4,543.32 0.0K
16:08 4,543.33 4,543.33 4,543.32 4,543.32 0.0K
16:09 4,543.31 4,543.31 4,543.29 4,543.29 0.0K
16:10 4,543.44 4,543.45 4,543.44 4,543.44 0.0K
16:11 4,543.44 4,543.47 4,543.44 4,543.47 0.0K
16:12 4,543.48 4,543.49 4,543.48 4,543.49 0.0K
16:13 4,543.38 4,543.38 4,543.33 4,543.34 0.0K
16:14 4,543.35 4,543.35 4,543.33 4,543.34 0.0K
16:15 4,543.34 4,543.34 4,543.34 4,543.34 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