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 4,516.57 4,517.86 4,515.82 4,515.82 0.0K
09:32 4,515.81 4,516.71 4,515.45 4,516.71 0.0K
09:33 4,515.77 4,515.94 4,514.87 4,515.94 0.0K
09:34 4,516.31 4,518.83 4,516.31 4,518.83 0.0K
09:35 4,518.27 4,519.26 4,518.27 4,519.15 0.0K
09:36 4,519.74 4,520.04 4,519.22 4,519.22 0.0K
09:37 4,520.17 4,521.49 4,520.17 4,521.49 0.0K
09:38 4,520.62 4,521.58 4,520.62 4,521.58 0.0K
09:39 4,521.49 4,521.49 4,518.97 4,520.21 0.0K
09:40 4,521.11 4,521.49 4,520.68 4,520.94 0.0K
09:41 4,520.76 4,520.93 4,519.63 4,520.88 0.0K
09:42 4,520.73 4,522.58 4,520.73 4,522.58 0.0K
09:43 4,522.31 4,522.31 4,520.69 4,520.69 0.0K
09:44 4,519.95 4,521.93 4,519.95 4,521.93 0.0K
09:45 4,521.84 4,522.06 4,520.85 4,520.85 0.0K
09:46 4,520.82 4,521.02 4,520.47 4,521.02 0.0K
09:47 4,519.79 4,519.79 4,516.17 4,516.17 0.0K
09:48 4,516.58 4,517.52 4,515.44 4,517.52 0.0K
09:49 4,517.90 4,517.90 4,517.18 4,517.18 0.0K
09:50 4,517.50 4,517.50 4,515.66 4,515.66 0.0K
09:51 4,516.15 4,516.28 4,515.59 4,516.25 0.0K
09:52 4,516.70 4,516.70 4,515.06 4,515.06 0.0K
09:53 4,514.74 4,514.74 4,513.70 4,513.70 0.0K
09:54 4,512.03 4,512.03 4,510.54 4,510.54 0.0K
09:55 4,511.25 4,512.96 4,511.11 4,512.96 0.0K
09:56 4,513.35 4,513.41 4,512.66 4,513.41 0.0K
09:57 4,513.00 4,513.00 4,511.83 4,511.83 0.0K
09:58 4,510.73 4,510.73 4,510.17 4,510.17 0.0K
09:59 4,510.26 4,510.26 4,508.51 4,509.39 0.0K
10:00 4,509.78 4,509.97 4,509.78 4,509.90 0.0K
10:01 4,509.94 4,511.97 4,509.94 4,511.97 0.0K
10:02 4,512.34 4,513.78 4,512.34 4,513.60 0.0K
10:03 4,513.82 4,514.82 4,513.82 4,514.82 0.0K
10:04 4,514.69 4,514.69 4,514.25 4,514.25 0.0K
10:05 4,514.05 4,514.26 4,513.97 4,513.97 0.0K
10:06 4,514.82 4,516.22 4,514.82 4,516.22 0.0K
10:07 4,516.79 4,517.54 4,516.79 4,517.15 0.0K
10:08 4,517.42 4,518.91 4,517.42 4,518.91 0.0K
10:09 4,518.80 4,518.80 4,518.58 4,518.73 0.0K
10:10 4,517.89 4,517.89 4,517.20 4,517.20 0.0K
10:11 4,517.54 4,519.35 4,517.54 4,519.35 0.0K
10:12 4,519.96 4,520.55 4,519.96 4,520.55 0.0K
10:13 4,520.85 4,521.45 4,520.85 4,520.96 0.0K
10:14 4,518.26 4,518.99 4,518.26 4,518.45 0.0K
10:15 4,518.64 4,519.34 4,518.64 4,519.25 0.0K
10:16 4,519.80 4,521.51 4,519.80 4,520.99 0.0K
10:17 4,521.59 4,521.59 4,521.08 4,521.39 0.0K
10:18 4,521.14 4,521.20 4,520.04 4,520.04 0.0K
10:19 4,520.63 4,521.03 4,520.54 4,521.03 0.0K
10:20 4,520.08 4,520.08 4,518.21 4,518.60 0.0K
10:21 4,518.30 4,518.54 4,518.19 4,518.43 0.0K
10:22 4,517.48 4,518.16 4,517.48 4,517.64 0.0K
10:23 4,515.21 4,516.43 4,515.21 4,516.43 0.0K
10:24 4,516.78 4,517.46 4,516.69 4,516.69 0.0K
10:25 4,516.57 4,518.07 4,516.57 4,518.07 0.0K
10:26 4,517.72 4,518.37 4,517.48 4,517.48 0.0K
10:27 4,516.72 4,516.72 4,516.06 4,516.18 0.0K
10:28 4,515.39 4,515.39 4,514.29 4,514.29 0.0K
10:29 4,514.00 4,514.30 4,513.77 4,514.30 0.0K
10:30 4,514.04 4,515.06 4,514.04 4,514.59 0.0K
10:31 4,514.13 4,514.82 4,513.63 4,513.63 0.0K
10:32 4,514.64 4,514.91 4,513.80 4,514.12 0.0K
10:33 4,514.10 4,514.10 4,512.72 4,513.86 0.0K
10:34 4,513.92 4,513.92 4,513.44 4,513.46 0.0K
10:35 4,512.61 4,513.08 4,512.61 4,513.08 0.0K
10:36 4,513.01 4,513.54 4,513.01 4,513.54 0.0K
10:37 4,513.45 4,513.45 4,510.47 4,510.47 0.0K
10:38 4,510.99 4,511.08 4,510.08 4,510.08 0.0K
10:39 4,510.37 4,510.43 4,509.80 4,509.80 0.0K
10:40 4,509.97 4,511.42 4,509.68 4,511.42 0.0K
10:41 4,512.01 4,513.22 4,512.01 4,513.22 0.0K
10:42 4,513.32 4,513.81 4,513.32 4,513.81 0.0K
10:43 4,513.91 4,514.59 4,513.91 4,514.59 0.0K
10:44 4,515.53 4,516.32 4,515.53 4,516.28 0.0K
10:45 4,516.23 4,516.23 4,515.10 4,515.10 0.0K
10:46 4,513.71 4,513.71 4,512.74 4,512.74 0.0K
10:47 4,512.93 4,514.21 4,512.93 4,514.21 0.0K
10:48 4,513.99 4,513.99 4,512.54 4,512.96 0.0K
10:49 4,513.29 4,513.29 4,512.41 4,512.47 0.0K
10:50 4,511.77 4,511.77 4,509.71 4,510.01 0.0K
10:51 4,510.65 4,510.65 4,508.39 4,509.75 0.0K
10:52 4,510.84 4,510.84 4,510.25 4,510.25 0.0K
10:53 4,509.99 4,511.15 4,509.99 4,511.15 0.0K
10:54 4,511.46 4,511.46 4,511.22 4,511.22 0.0K
10:55 4,512.28 4,512.52 4,510.68 4,510.68 0.0K
10:56 4,509.92 4,509.92 4,509.37 4,509.37 0.0K
10:57 4,509.35 4,509.38 4,509.35 4,509.38 0.0K
10:58 4,508.53 4,508.62 4,508.23 4,508.23 0.0K
10:59 4,508.41 4,508.56 4,507.79 4,507.79 0.0K
11:00 4,507.70 4,507.76 4,506.55 4,506.55 0.0K
11:01 4,506.30 4,506.30 4,505.49 4,505.49 0.0K
11:02 4,504.93 4,505.47 4,503.98 4,503.98 0.0K
11:03 4,502.77 4,502.77 4,501.27 4,501.27 0.0K
11:04 4,501.57 4,501.57 4,499.68 4,499.97 0.0K
11:05 4,500.32 4,500.94 4,500.32 4,500.92 0.0K
11:06 4,501.16 4,501.96 4,501.16 4,501.96 0.0K
11:07 4,502.51 4,503.35 4,502.51 4,503.35 0.0K
11:08 4,503.06 4,503.33 4,502.99 4,503.33 0.0K
11:09 4,503.89 4,504.98 4,503.58 4,504.98 0.0K
11:10 4,504.12 4,504.49 4,503.15 4,503.15 0.0K
11:11 4,503.40 4,503.76 4,503.04 4,503.04 0.0K
11:12 4,502.88 4,503.15 4,501.49 4,501.49 0.0K
11:13 4,501.21 4,501.92 4,501.21 4,501.92 0.0K
11:14 4,501.49 4,502.20 4,501.43 4,502.01 0.0K
11:15 4,502.26 4,502.26 4,501.32 4,501.32 0.0K
11:16 4,501.26 4,502.77 4,501.26 4,502.77 0.0K
11:17 4,503.77 4,504.31 4,503.71 4,503.71 0.0K
11:18 4,503.48 4,503.84 4,502.25 4,502.25 0.0K
11:19 4,503.05 4,503.05 4,502.11 4,502.11 0.0K
11:20 4,502.06 4,502.52 4,502.06 4,502.43 0.0K
11:21 4,502.86 4,503.84 4,502.86 4,503.41 0.0K
11:22 4,503.15 4,504.52 4,503.15 4,504.52 0.0K
11:23 4,504.67 4,504.67 4,504.07 4,504.22 0.0K
11:24 4,503.88 4,503.88 4,503.34 4,503.34 0.0K
11:25 4,503.74 4,503.74 4,503.47 4,503.47 0.0K
11:26 4,504.72 4,506.16 4,504.72 4,506.16 0.0K
11:27 4,506.17 4,506.48 4,506.17 4,506.35 0.0K
11:28 4,506.82 4,507.69 4,506.82 4,506.86 0.0K
11:29 4,505.44 4,505.44 4,503.58 4,503.58 0.0K
11:30 4,503.40 4,504.16 4,503.24 4,504.16 0.0K
11:31 4,504.47 4,504.50 4,504.11 4,504.11 0.0K
11:32 4,503.91 4,503.91 4,502.62 4,502.70 0.0K
11:33 4,503.38 4,504.24 4,503.38 4,503.63 0.0K
11:34 4,503.45 4,503.83 4,503.43 4,503.82 0.0K
11:35 4,503.67 4,503.69 4,503.32 4,503.39 0.0K
11:36 4,503.34 4,503.34 4,501.92 4,502.71 0.0K
11:37 4,502.83 4,502.90 4,501.54 4,502.44 0.0K
11:38 4,502.22 4,502.22 4,499.84 4,499.92 0.0K
11:39 4,499.73 4,500.43 4,499.73 4,500.43 0.0K
11:40 4,500.56 4,501.31 4,500.56 4,500.57 0.0K
11:41 4,499.93 4,499.93 4,497.57 4,497.57 0.0K
11:42 4,497.17 4,497.31 4,497.17 4,497.30 0.0K
11:43 4,497.32 4,497.32 4,496.11 4,496.11 0.0K
11:44 4,495.70 4,495.70 4,495.34 4,495.63 0.0K
11:45 4,495.53 4,496.11 4,495.53 4,496.01 0.0K
11:46 4,495.12 4,495.64 4,494.49 4,495.64 0.0K
11:47 4,495.78 4,496.12 4,495.78 4,495.86 0.0K
11:48 4,495.23 4,495.78 4,495.23 4,495.78 0.0K
11:49 4,495.29 4,495.85 4,495.15 4,495.15 0.0K
11:50 4,495.27 4,495.42 4,494.76 4,495.42 0.0K
11:51 4,495.28 4,496.25 4,495.12 4,496.25 0.0K
11:52 4,495.51 4,495.99 4,495.51 4,495.97 0.0K
11:53 4,495.64 4,495.64 4,495.25 4,495.25 0.0K
11:54 4,495.33 4,495.33 4,494.48 4,494.90 0.0K
11:55 4,494.93 4,495.97 4,494.93 4,495.84 0.0K
11:56 4,495.22 4,495.22 4,494.50 4,494.51 0.0K
11:57 4,494.56 4,494.56 4,492.23 4,492.23 0.0K
11:58 4,492.20 4,492.66 4,492.12 4,492.65 0.0K
11:59 4,492.49 4,492.49 4,492.17 4,492.17 0.0K
12:00 4,491.26 4,491.26 4,490.68 4,490.75 0.0K
12:01 4,490.55 4,491.07 4,490.55 4,490.95 0.0K
12:02 4,491.17 4,491.41 4,491.17 4,491.41 0.0K
12:03 4,490.53 4,491.32 4,490.53 4,491.01 0.0K
12:04 4,490.73 4,492.40 4,490.73 4,492.40 0.0K
12:05 4,492.49 4,492.49 4,491.76 4,491.76 0.0K
12:06 4,491.80 4,492.99 4,491.53 4,492.99 0.0K
12:07 4,493.92 4,494.49 4,493.88 4,494.49 0.0K
12:08 4,494.77 4,494.92 4,494.77 4,494.77 0.0K
12:09 4,495.12 4,495.12 4,494.40 4,494.40 0.0K
12:10 4,494.30 4,495.29 4,494.30 4,495.29 0.0K
12:11 4,494.77 4,496.28 4,494.77 4,496.28 0.0K
12:12 4,496.44 4,496.47 4,495.53 4,495.53 0.0K
12:13 4,495.56 4,495.56 4,495.22 4,495.51 0.0K
12:14 4,495.69 4,496.18 4,495.69 4,495.78 0.0K
12:15 4,495.63 4,495.72 4,495.30 4,495.30 0.0K
12:16 4,495.44 4,496.24 4,495.44 4,496.24 0.0K
12:17 4,496.35 4,497.04 4,496.35 4,497.04 0.0K
12:18 4,497.03 4,497.42 4,496.70 4,497.42 0.0K
12:19 4,497.30 4,497.30 4,496.39 4,496.39 0.0K
12:20 4,495.60 4,495.82 4,494.74 4,494.74 0.0K
12:21 4,494.83 4,494.83 4,493.28 4,493.28 0.0K
12:22 4,493.60 4,493.60 4,492.89 4,493.01 0.0K
12:23 4,493.13 4,494.21 4,493.13 4,494.21 0.0K
12:24 4,494.07 4,494.18 4,493.93 4,494.04 0.0K
12:25 4,494.22 4,495.12 4,494.22 4,495.12 0.0K
12:26 4,495.32 4,495.32 4,494.88 4,495.29 0.0K
12:27 4,495.23 4,495.31 4,494.88 4,494.88 0.0K
12:28 4,495.11 4,496.00 4,495.11 4,496.00 0.0K
12:29 4,496.39 4,497.18 4,496.39 4,497.08 0.0K
12:30 4,496.38 4,496.38 4,495.20 4,495.20 0.0K
12:31 4,494.85 4,494.85 4,494.32 4,494.61 0.0K
12:32 4,494.10 4,494.10 4,493.90 4,494.04 0.0K
12:33 4,493.61 4,493.61 4,492.79 4,492.79 0.0K
12:34 4,493.00 4,493.00 4,491.11 4,491.11 0.0K
12:35 4,491.24 4,491.24 4,489.89 4,490.33 0.0K
12:36 4,490.87 4,493.09 4,490.87 4,493.09 0.0K
12:37 4,493.07 4,493.17 4,492.82 4,493.17 0.0K
12:38 4,493.17 4,493.81 4,493.17 4,493.81 0.0K
12:39 4,493.25 4,494.18 4,493.04 4,494.18 0.0K
12:40 4,494.37 4,494.37 4,493.96 4,493.96 0.0K
12:41 4,494.30 4,494.80 4,494.30 4,494.80 0.0K
12:42 4,495.30 4,497.38 4,495.30 4,497.38 0.0K
12:43 4,497.41 4,498.74 4,497.41 4,498.74 0.0K
12:44 4,498.86 4,499.09 4,498.53 4,498.53 0.0K
12:45 4,498.53 4,498.63 4,498.30 4,498.30 0.0K
12:46 4,498.02 4,498.45 4,498.02 4,498.23 0.0K
12:47 4,498.19 4,498.36 4,497.45 4,497.45 0.0K
12:48 4,496.88 4,497.86 4,496.88 4,497.86 0.0K
12:49 4,498.04 4,498.04 4,497.64 4,497.84 0.0K
12:50 4,497.78 4,499.06 4,497.78 4,499.06 0.0K
12:51 4,498.32 4,499.18 4,498.32 4,499.18 0.0K
12:52 4,498.76 4,499.08 4,498.76 4,498.99 0.0K
12:53 4,499.04 4,500.13 4,499.04 4,500.01 0.0K
12:54 4,500.21 4,500.21 4,499.86 4,499.86 0.0K
12:55 4,499.54 4,499.54 4,498.80 4,499.04 0.0K
12:56 4,499.28 4,499.28 4,497.38 4,497.38 0.0K
12:57 4,497.24 4,498.13 4,497.24 4,497.99 0.0K
12:58 4,498.17 4,498.84 4,498.17 4,498.84 0.0K
12:59 4,498.56 4,499.11 4,498.50 4,499.11 0.0K
13:00 4,499.08 4,499.31 4,498.70 4,499.31 0.0K
13:01 4,499.52 4,499.52 4,498.77 4,499.22 0.0K
13:02 4,499.71 4,500.45 4,499.71 4,500.45 0.0K
13:03 4,500.27 4,501.18 4,500.27 4,501.18 0.0K
13:04 4,501.14 4,501.93 4,501.14 4,501.93 0.0K
13:05 4,501.99 4,502.13 4,501.74 4,501.74 0.0K
13:06 4,501.88 4,502.03 4,501.62 4,502.03 0.0K
13:07 4,501.87 4,502.35 4,501.87 4,502.23 0.0K
13:08 4,502.11 4,502.72 4,502.02 4,502.72 0.0K
13:09 4,502.60 4,502.81 4,502.21 4,502.21 0.0K
13:10 4,502.29 4,502.46 4,501.82 4,501.84 0.0K
13:11 4,501.73 4,501.98 4,501.71 4,501.91 0.0K
13:12 4,501.90 4,501.98 4,501.78 4,501.98 0.0K
13:13 4,502.02 4,502.02 4,501.65 4,501.81 0.0K
13:14 4,501.85 4,502.18 4,501.85 4,502.01 0.0K
13:15 4,502.29 4,502.29 4,501.63 4,502.24 0.0K
13:16 4,502.43 4,503.66 4,502.38 4,503.66 0.0K
13:17 4,504.03 4,504.79 4,504.03 4,504.79 0.0K
13:18 4,504.68 4,505.37 4,504.68 4,505.21 0.0K
13:19 4,505.36 4,505.36 4,504.35 4,504.35 0.0K
13:20 4,504.43 4,504.83 4,504.27 4,504.83 0.0K
13:21 4,505.05 4,505.28 4,504.98 4,505.28 0.0K
13:22 4,505.33 4,505.45 4,505.30 4,505.45 0.0K
13:23 4,505.26 4,505.55 4,505.26 4,505.52 0.0K
13:24 4,505.95 4,506.57 4,505.95 4,506.57 0.0K
13:25 4,506.62 4,507.24 4,506.62 4,506.82 0.0K
13:26 4,507.03 4,507.54 4,506.94 4,507.54 0.0K
13:27 4,507.56 4,507.66 4,507.41 4,507.50 0.0K
13:28 4,507.64 4,508.15 4,507.64 4,508.15 0.0K
13:29 4,509.14 4,509.14 4,508.36 4,508.36 0.0K
13:30 4,508.42 4,508.42 4,508.24 4,508.24 0.0K
13:31 4,508.35 4,508.35 4,507.95 4,508.05 0.0K
13:32 4,508.40 4,509.14 4,508.40 4,508.90 0.0K
13:33 4,509.06 4,509.06 4,508.23 4,508.28 0.0K
13:34 4,508.25 4,508.50 4,508.25 4,508.50 0.0K
13:35 4,508.70 4,509.05 4,508.70 4,508.88 0.0K
13:36 4,508.84 4,510.49 4,508.84 4,510.49 0.0K
13:37 4,510.32 4,510.68 4,510.32 4,510.68 0.0K
13:38 4,510.91 4,510.91 4,510.60 4,510.60 0.0K
13:39 4,510.51 4,510.67 4,510.50 4,510.50 0.0K
13:40 4,510.84 4,512.20 4,510.84 4,512.20 0.0K
13:41 4,512.54 4,512.61 4,512.40 4,512.40 0.0K
13:42 4,512.30 4,512.61 4,512.30 4,512.60 0.0K
13:43 4,512.58 4,514.24 4,512.58 4,514.24 0.0K
13:44 4,514.32 4,514.32 4,513.93 4,513.93 0.0K
13:45 4,513.96 4,514.00 4,513.72 4,513.72 0.0K
13:46 4,513.87 4,514.21 4,513.87 4,514.21 0.0K
13:47 4,515.11 4,515.39 4,515.11 4,515.22 0.0K
13:48 4,515.15 4,515.71 4,515.07 4,515.71 0.0K
13:49 4,515.77 4,515.77 4,515.45 4,515.64 0.0K
13:50 4,515.73 4,515.98 4,515.72 4,515.72 0.0K
13:51 4,515.82 4,516.28 4,515.82 4,516.05 0.0K
13:52 4,516.08 4,516.79 4,516.08 4,516.49 0.0K
13:53 4,516.38 4,516.38 4,515.47 4,515.47 0.0K
13:54 4,515.68 4,516.42 4,515.68 4,516.42 0.0K
13:55 4,516.77 4,516.81 4,516.63 4,516.63 0.0K
13:56 4,516.78 4,517.42 4,516.78 4,516.94 0.0K
13:57 4,516.88 4,517.04 4,516.78 4,516.78 0.0K
13:58 4,516.73 4,516.73 4,516.15 4,516.27 0.0K
13:59 4,516.08 4,516.29 4,516.08 4,516.27 0.0K
14:00 4,516.39 4,516.39 4,515.36 4,515.84 0.0K
14:01 4,515.72 4,515.72 4,514.39 4,514.39 0.0K
14:02 4,514.78 4,515.68 4,514.78 4,515.68 0.0K
14:03 4,515.33 4,515.53 4,514.96 4,514.96 0.0K
14:04 4,514.57 4,515.05 4,514.57 4,515.05 0.0K
14:05 4,515.00 4,515.11 4,515.00 4,515.11 0.0K
14:06 4,514.75 4,516.07 4,514.75 4,515.99 0.0K
14:07 4,515.98 4,515.98 4,515.47 4,515.76 0.0K
14:08 4,516.20 4,516.54 4,516.20 4,516.48 0.0K
14:09 4,516.52 4,516.52 4,515.21 4,515.21 0.0K
14:10 4,515.47 4,515.62 4,515.33 4,515.33 0.0K
14:11 4,515.19 4,515.41 4,515.19 4,515.30 0.0K
14:12 4,515.05 4,515.05 4,514.19 4,514.19 0.0K
14:13 4,514.08 4,514.13 4,514.04 4,514.13 0.0K
14:14 4,514.60 4,515.26 4,514.60 4,515.26 0.0K
14:15 4,515.23 4,515.53 4,515.23 4,515.53 0.0K
14:16 4,515.58 4,515.67 4,515.50 4,515.67 0.0K
14:17 4,515.48 4,515.61 4,515.46 4,515.61 0.0K
14:18 4,515.89 4,517.11 4,515.89 4,517.11 0.0K
14:19 4,517.48 4,517.48 4,516.75 4,516.75 0.0K
14:20 4,516.73 4,516.77 4,516.51 4,516.51 0.0K
14:21 4,516.21 4,516.66 4,516.13 4,516.64 0.0K
14:22 4,516.54 4,516.80 4,516.54 4,516.80 0.0K
14:23 4,516.82 4,516.82 4,516.62 4,516.81 0.0K
14:24 4,516.76 4,517.02 4,516.72 4,517.02 0.0K
14:25 4,517.07 4,517.71 4,516.99 4,517.36 0.0K
14:26 4,517.12 4,517.27 4,517.09 4,517.09 0.0K
14:27 4,517.07 4,517.07 4,515.83 4,515.83 0.0K
14:28 4,515.95 4,515.95 4,515.32 4,515.32 0.0K
14:29 4,515.25 4,515.25 4,514.92 4,514.92 0.0K
14:30 4,514.46 4,514.46 4,514.06 4,514.18 0.0K
14:31 4,514.34 4,514.58 4,514.07 4,514.58 0.0K
14:32 4,514.84 4,515.50 4,514.84 4,515.36 0.0K
14:33 4,515.45 4,515.79 4,515.45 4,515.79 0.0K
14:34 4,516.00 4,516.77 4,516.00 4,516.39 0.0K
14:35 4,516.12 4,516.57 4,516.12 4,516.37 0.0K
14:36 4,516.52 4,517.36 4,516.52 4,517.36 0.0K
14:37 4,517.18 4,517.18 4,516.80 4,516.82 0.0K
14:38 4,516.77 4,516.99 4,516.77 4,516.81 0.0K
14:39 4,516.93 4,517.06 4,516.60 4,516.60 0.0K
14:40 4,516.54 4,516.54 4,516.24 4,516.31 0.0K
14:41 4,516.24 4,516.62 4,516.10 4,516.42 0.0K
14:42 4,516.70 4,516.70 4,515.95 4,515.95 0.0K
14:43 4,515.94 4,515.94 4,515.66 4,515.66 0.0K
14:44 4,515.54 4,515.54 4,514.46 4,514.46 0.0K
14:45 4,514.74 4,514.74 4,514.11 4,514.11 0.0K
14:46 4,514.11 4,514.11 4,513.88 4,513.96 0.0K
14:47 4,513.93 4,513.98 4,513.81 4,513.83 0.0K
14:48 4,514.20 4,514.25 4,514.05 4,514.05 0.0K
14:49 4,514.23 4,514.31 4,513.45 4,513.45 0.0K
14:50 4,513.43 4,513.43 4,512.69 4,512.69 0.0K
14:51 4,512.48 4,512.48 4,511.59 4,511.59 0.0K
14:52 4,510.98 4,510.98 4,510.62 4,510.69 0.0K
14:53 4,510.20 4,510.20 4,509.24 4,509.24 0.0K
14:54 4,508.82 4,508.87 4,508.56 4,508.87 0.0K
14:55 4,507.86 4,508.11 4,507.86 4,507.92 0.0K
14:56 4,507.50 4,507.50 4,504.74 4,504.74 0.0K
14:57 4,504.50 4,504.50 4,503.57 4,504.12 0.0K
14:58 4,503.52 4,503.52 4,502.65 4,502.65 0.0K
14:59 4,502.93 4,502.93 4,501.11 4,501.11 0.0K
15:00 4,501.88 4,502.35 4,500.90 4,500.90 0.0K
15:01 4,499.91 4,499.91 4,499.18 4,499.18 0.0K
15:02 4,499.30 4,499.35 4,497.07 4,497.07 0.0K
15:03 4,496.43 4,497.14 4,496.43 4,496.69 0.0K
15:04 4,497.59 4,497.59 4,493.95 4,493.95 0.0K
15:05 4,494.08 4,494.98 4,494.08 4,494.98 0.0K
15:06 4,495.56 4,495.56 4,494.68 4,494.68 0.0K
15:07 4,494.46 4,494.46 4,493.28 4,494.31 0.0K
15:08 4,494.57 4,495.98 4,494.57 4,494.96 0.0K
15:09 4,496.28 4,496.40 4,495.82 4,495.82 0.0K
15:10 4,496.12 4,496.12 4,494.75 4,494.75 0.0K
15:11 4,494.71 4,496.08 4,494.70 4,494.90 0.0K
15:12 4,495.05 4,496.10 4,495.05 4,496.10 0.0K
15:13 4,496.21 4,496.41 4,496.21 4,496.27 0.0K
15:14 4,496.38 4,496.59 4,496.28 4,496.28 0.0K
15:15 4,496.00 4,497.72 4,496.00 4,497.72 0.0K
15:16 4,497.90 4,497.90 4,497.48 4,497.48 0.0K
15:17 4,497.70 4,499.43 4,497.70 4,499.18 0.0K
15:18 4,498.55 4,498.55 4,497.82 4,497.82 0.0K
15:19 4,498.21 4,498.45 4,497.93 4,498.45 0.0K
15:20 4,498.33 4,498.50 4,498.16 4,498.41 0.0K
15:21 4,497.60 4,497.93 4,497.60 4,497.80 0.0K
15:22 4,497.54 4,497.61 4,497.19 4,497.19 0.0K
15:23 4,496.51 4,497.80 4,496.51 4,497.80 0.0K
15:24 4,498.05 4,501.22 4,498.05 4,501.22 0.0K
15:25 4,500.86 4,501.11 4,500.50 4,500.50 0.0K
15:26 4,500.54 4,500.54 4,499.16 4,499.16 0.0K
15:27 4,499.02 4,499.60 4,499.02 4,499.52 0.0K
15:28 4,499.79 4,500.40 4,499.79 4,499.87 0.0K
15:29 4,500.23 4,500.98 4,500.23 4,500.98 0.0K
15:30 4,501.32 4,501.34 4,501.00 4,501.00 0.0K
15:31 4,500.73 4,500.73 4,500.03 4,500.30 0.0K
15:32 4,500.35 4,500.35 4,499.54 4,500.10 0.0K
15:33 4,499.87 4,499.87 4,499.43 4,499.46 0.0K
15:34 4,498.96 4,499.28 4,498.96 4,499.13 0.0K
15:35 4,499.05 4,499.53 4,499.05 4,499.53 0.0K
15:36 4,499.73 4,501.39 4,499.51 4,501.39 0.0K
15:37 4,500.90 4,501.09 4,500.69 4,500.69 0.0K
15:38 4,500.41 4,500.77 4,499.48 4,499.48 0.0K
15:39 4,498.70 4,498.90 4,497.88 4,497.88 0.0K
15:40 4,497.32 4,497.64 4,497.32 4,497.51 0.0K
15:41 4,497.52 4,498.68 4,497.52 4,498.68 0.0K
15:42 4,498.80 4,498.80 4,497.59 4,497.69 0.0K
15:43 4,497.23 4,498.49 4,496.88 4,498.49 0.0K
15:44 4,498.28 4,499.46 4,498.28 4,499.46 0.0K
15:45 4,500.13 4,500.81 4,500.10 4,500.63 0.0K
15:46 4,500.54 4,501.80 4,500.54 4,501.36 0.0K
15:47 4,501.35 4,502.39 4,501.08 4,502.39 0.0K
15:48 4,502.00 4,503.44 4,502.00 4,502.89 0.0K
15:49 4,503.00 4,503.00 4,502.47 4,502.47 0.0K
15:50 4,502.20 4,505.42 4,502.20 4,505.42 0.0K
15:51 4,505.88 4,506.53 4,505.88 4,506.52 0.0K
15:52 4,507.10 4,507.38 4,506.60 4,506.60 0.0K
15:53 4,505.86 4,507.35 4,505.86 4,506.55 0.0K
15:54 4,506.53 4,507.28 4,505.59 4,507.28 0.0K
15:55 4,507.03 4,507.74 4,506.66 4,507.68 0.0K
15:56 4,506.91 4,508.02 4,506.91 4,508.02 0.0K
15:57 4,508.36 4,508.89 4,508.36 4,508.89 0.0K
15:58 4,508.88 4,508.88 4,508.03 4,508.03 0.0K
15:59 4,507.70 4,509.63 4,507.55 4,509.63 0.0K
16:00 4,510.30 4,510.30 4,510.20 4,510.22 0.0K
16:01 4,510.21 4,510.44 4,510.21 4,510.44 0.0K
16:02 4,510.49 4,510.50 4,510.43 4,510.43 0.0K
16:03 4,510.44 4,510.44 4,510.41 4,510.42 0.0K
16:04 4,510.42 4,510.44 4,510.41 4,510.41 0.0K
16:05 4,510.45 4,510.53 4,510.45 4,510.52 0.0K
16:06 4,510.54 4,510.54 4,510.53 4,510.54 0.0K
16:07 4,510.55 4,510.55 4,510.45 4,510.55 0.0K
16:08 4,510.52 4,510.60 4,510.45 4,510.60 0.0K
16:09 4,510.49 4,510.60 4,510.49 4,510.60 0.0K
16:10 4,510.61 4,510.66 4,510.56 4,510.66 0.0K
16:11 4,510.50 4,510.52 4,510.50 4,510.51 0.0K
16:12 4,510.45 4,510.52 4,510.45 4,510.51 0.0K
16:13 4,510.50 4,510.54 4,510.50 4,510.53 0.0K
16:14 4,510.53 4,510.55 4,510.53 4,510.55 0.0K
16:15 4,510.55 4,510.55 4,510.55 4,510.55 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