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 4,570.28 4,572.95 4,570.28 4,572.95 0.0K
09:32 4,573.50 4,576.69 4,573.50 4,576.69 0.0K
09:33 4,576.17 4,576.78 4,574.63 4,574.63 0.0K
09:34 4,575.05 4,575.82 4,574.68 4,574.95 0.0K
09:35 4,575.11 4,575.95 4,574.44 4,575.95 0.0K
09:36 4,576.49 4,576.49 4,574.75 4,574.85 0.0K
09:37 4,574.48 4,574.48 4,573.52 4,573.99 0.0K
09:38 4,573.81 4,574.92 4,573.81 4,574.92 0.0K
09:39 4,576.94 4,577.38 4,576.80 4,577.32 0.0K
09:40 4,578.35 4,578.35 4,575.98 4,576.00 0.0K
09:41 4,576.81 4,576.81 4,575.28 4,575.96 0.0K
09:42 4,576.23 4,576.79 4,576.05 4,576.05 0.0K
09:43 4,576.67 4,576.67 4,575.07 4,576.25 0.0K
09:44 4,576.30 4,576.30 4,574.65 4,574.65 0.0K
09:45 4,574.70 4,574.70 4,572.70 4,572.70 0.0K
09:46 4,573.15 4,573.15 4,570.86 4,570.86 0.0K
09:47 4,570.39 4,571.02 4,570.27 4,571.02 0.0K
09:48 4,572.46 4,572.46 4,570.17 4,570.17 0.0K
09:49 4,570.48 4,571.62 4,570.48 4,570.81 0.0K
09:50 4,570.56 4,571.25 4,570.24 4,570.33 0.0K
09:51 4,570.48 4,571.25 4,570.48 4,570.91 0.0K
09:52 4,572.09 4,572.09 4,569.33 4,569.33 0.0K
09:53 4,568.65 4,568.65 4,567.29 4,567.29 0.0K
09:54 4,566.33 4,566.33 4,565.54 4,565.54 0.0K
09:55 4,567.18 4,567.18 4,566.01 4,566.01 0.0K
09:56 4,565.85 4,569.20 4,565.85 4,569.07 0.0K
09:57 4,569.29 4,571.10 4,569.29 4,569.48 0.0K
09:58 4,568.12 4,569.01 4,568.12 4,569.01 0.0K
09:59 4,569.13 4,569.13 4,568.32 4,568.63 0.0K
10:00 4,568.17 4,568.17 4,564.96 4,566.32 0.0K
10:01 4,565.74 4,567.08 4,565.23 4,565.23 0.0K
10:02 4,564.99 4,564.99 4,563.22 4,563.22 0.0K
10:03 4,563.42 4,564.84 4,563.42 4,564.00 0.0K
10:04 4,564.13 4,564.95 4,563.79 4,564.95 0.0K
10:05 4,564.23 4,566.18 4,564.14 4,564.81 0.0K
10:06 4,564.58 4,564.84 4,564.20 4,564.20 0.0K
10:07 4,564.38 4,564.45 4,563.85 4,564.45 0.0K
10:08 4,564.33 4,565.91 4,564.33 4,565.91 0.0K
10:09 4,565.31 4,568.00 4,565.31 4,568.00 0.0K
10:10 4,567.50 4,567.50 4,564.51 4,564.51 0.0K
10:11 4,563.84 4,563.84 4,562.83 4,563.31 0.0K
10:12 4,563.22 4,564.42 4,563.10 4,564.42 0.0K
10:13 4,563.88 4,565.19 4,563.88 4,565.19 0.0K
10:14 4,564.90 4,564.90 4,561.87 4,561.87 0.0K
10:15 4,561.89 4,562.45 4,561.89 4,562.25 0.0K
10:16 4,562.20 4,562.29 4,561.37 4,561.88 0.0K
10:17 4,561.21 4,561.55 4,560.74 4,561.55 0.0K
10:18 4,561.40 4,561.40 4,560.46 4,560.55 0.0K
10:19 4,560.16 4,560.46 4,559.92 4,559.92 0.0K
10:20 4,559.46 4,559.86 4,559.36 4,559.36 0.0K
10:21 4,559.17 4,560.27 4,558.94 4,560.27 0.0K
10:22 4,566.01 4,568.60 4,566.01 4,568.27 0.0K
10:23 4,569.23 4,574.15 4,569.23 4,574.15 0.0K
10:24 4,571.71 4,580.72 4,571.71 4,580.72 0.0K
10:25 4,580.28 4,583.85 4,580.28 4,582.07 0.0K
10:26 4,582.17 4,583.30 4,581.20 4,581.20 0.0K
10:27 4,583.18 4,585.81 4,582.91 4,585.81 0.0K
10:28 4,584.08 4,584.08 4,581.70 4,581.70 0.0K
10:29 4,582.19 4,587.31 4,582.19 4,587.31 0.0K
10:30 4,587.42 4,587.42 4,586.08 4,586.69 0.0K
10:31 4,586.76 4,587.78 4,586.76 4,587.78 0.0K
10:32 4,587.44 4,587.93 4,587.09 4,587.09 0.0K
10:33 4,586.57 4,588.41 4,586.57 4,588.41 0.0K
10:34 4,589.58 4,590.28 4,589.58 4,590.04 0.0K
10:35 4,589.89 4,592.42 4,589.62 4,592.42 0.0K
10:36 4,591.64 4,591.96 4,590.80 4,590.80 0.0K
10:37 4,591.05 4,591.05 4,589.55 4,590.18 0.0K
10:38 4,589.96 4,589.96 4,587.78 4,588.41 0.0K
10:39 4,589.43 4,590.40 4,589.43 4,590.40 0.0K
10:40 4,591.25 4,591.25 4,589.68 4,589.68 0.0K
10:41 4,589.58 4,596.35 4,589.50 4,596.35 0.0K
10:42 4,596.08 4,598.21 4,596.08 4,598.21 0.0K
10:43 4,598.19 4,598.55 4,597.89 4,598.55 0.0K
10:44 4,596.37 4,596.92 4,595.82 4,595.82 0.0K
10:45 4,597.26 4,597.70 4,596.78 4,596.78 0.0K
10:46 4,596.79 4,596.79 4,596.06 4,596.06 0.0K
10:47 4,596.85 4,596.85 4,594.44 4,594.44 0.0K
10:48 4,593.25 4,595.13 4,593.25 4,595.13 0.0K
10:49 4,594.02 4,594.24 4,592.38 4,593.26 0.0K
10:50 4,594.34 4,596.05 4,594.34 4,596.05 0.0K
10:51 4,596.54 4,597.37 4,595.90 4,595.90 0.0K
10:52 4,595.66 4,596.03 4,595.30 4,596.03 0.0K
10:53 4,596.21 4,596.47 4,596.21 4,596.30 0.0K
10:54 4,596.22 4,596.22 4,594.07 4,594.07 0.0K
10:55 4,594.25 4,595.17 4,593.34 4,595.17 0.0K
10:56 4,596.26 4,596.35 4,595.67 4,596.35 0.0K
10:57 4,597.06 4,597.88 4,597.06 4,597.65 0.0K
10:58 4,596.40 4,597.00 4,596.07 4,597.00 0.0K
10:59 4,597.18 4,597.18 4,596.19 4,596.52 0.0K
11:00 4,596.31 4,596.31 4,594.94 4,596.27 0.0K
11:01 4,597.54 4,599.11 4,597.54 4,599.11 0.0K
11:02 4,598.53 4,598.53 4,597.88 4,597.88 0.0K
11:03 4,597.62 4,597.62 4,592.67 4,593.83 0.0K
11:04 4,592.65 4,593.95 4,592.65 4,593.95 0.0K
11:05 4,593.92 4,593.92 4,590.35 4,590.35 0.0K
11:06 4,587.03 4,590.30 4,587.03 4,590.30 0.0K
11:07 4,593.15 4,593.15 4,592.09 4,592.13 0.0K
11:08 4,592.27 4,593.96 4,592.27 4,593.96 0.0K
11:09 4,594.48 4,595.04 4,594.48 4,594.73 0.0K
11:10 4,594.23 4,596.71 4,594.23 4,596.16 0.0K
11:11 4,596.52 4,596.52 4,594.96 4,595.50 0.0K
11:12 4,595.07 4,595.57 4,595.07 4,595.55 0.0K
11:13 4,595.36 4,596.54 4,595.36 4,596.54 0.0K
11:14 4,596.87 4,596.87 4,596.57 4,596.84 0.0K
11:15 4,596.61 4,597.91 4,596.61 4,597.91 0.0K
11:16 4,598.46 4,598.46 4,596.80 4,597.26 0.0K
11:17 4,597.16 4,597.16 4,596.47 4,596.96 0.0K
11:18 4,597.28 4,598.70 4,597.28 4,598.10 0.0K
11:19 4,598.74 4,599.49 4,598.72 4,598.72 0.0K
11:20 4,599.37 4,599.89 4,599.37 4,599.88 0.0K
11:21 4,599.89 4,600.47 4,599.04 4,600.47 0.0K
11:22 4,599.99 4,601.52 4,599.99 4,601.52 0.0K
11:23 4,600.78 4,600.78 4,598.48 4,598.48 0.0K
11:24 4,598.58 4,599.95 4,598.58 4,599.47 0.0K
11:25 4,599.45 4,599.80 4,599.22 4,599.22 0.0K
11:26 4,599.05 4,599.05 4,596.81 4,596.81 0.0K
11:27 4,596.07 4,596.44 4,596.07 4,596.44 0.0K
11:28 4,595.57 4,596.16 4,595.57 4,596.00 0.0K
11:29 4,596.20 4,596.20 4,594.83 4,595.31 0.0K
11:30 4,595.87 4,595.87 4,595.33 4,595.46 0.0K
11:31 4,595.26 4,595.26 4,593.48 4,594.05 0.0K
11:32 4,594.76 4,596.73 4,594.76 4,596.33 0.0K
11:33 4,596.82 4,598.30 4,596.82 4,598.30 0.0K
11:34 4,597.63 4,598.29 4,597.63 4,598.07 0.0K
11:35 4,598.12 4,598.84 4,598.12 4,598.13 0.0K
11:36 4,597.23 4,598.75 4,597.23 4,598.75 0.0K
11:37 4,598.52 4,598.70 4,597.40 4,597.40 0.0K
11:38 4,597.60 4,597.60 4,597.06 4,597.06 0.0K
11:39 4,597.58 4,598.69 4,597.58 4,598.69 0.0K
11:40 4,598.80 4,599.41 4,598.80 4,599.07 0.0K
11:41 4,598.61 4,598.61 4,597.93 4,597.93 0.0K
11:42 4,597.50 4,598.01 4,596.67 4,596.67 0.0K
11:43 4,596.77 4,596.77 4,595.72 4,595.72 0.0K
11:44 4,596.19 4,598.73 4,596.19 4,598.73 0.0K
11:45 4,598.68 4,598.68 4,598.41 4,598.41 0.0K
11:46 4,598.79 4,599.20 4,598.79 4,599.18 0.0K
11:47 4,599.76 4,599.76 4,599.31 4,599.31 0.0K
11:48 4,598.27 4,599.72 4,598.27 4,599.72 0.0K
11:49 4,599.75 4,599.75 4,596.77 4,597.43 0.0K
11:50 4,595.92 4,597.93 4,595.92 4,597.91 0.0K
11:51 4,597.93 4,599.17 4,597.93 4,599.17 0.0K
11:52 4,599.88 4,599.88 4,599.42 4,599.42 0.0K
11:53 4,599.51 4,599.88 4,599.40 4,599.55 0.0K
11:54 4,598.94 4,598.94 4,598.29 4,598.30 0.0K
11:55 4,598.05 4,598.05 4,596.36 4,596.36 0.0K
11:56 4,595.96 4,595.96 4,593.43 4,593.43 0.0K
11:57 4,594.18 4,594.18 4,591.53 4,591.53 0.0K
11:58 4,591.44 4,591.44 4,590.68 4,590.68 0.0K
11:59 4,591.46 4,592.26 4,591.46 4,591.73 0.0K
12:00 4,591.85 4,592.84 4,590.81 4,592.84 0.0K
12:01 4,592.93 4,592.93 4,590.50 4,590.74 0.0K
12:02 4,591.01 4,591.01 4,590.26 4,590.26 0.0K
12:03 4,590.41 4,590.60 4,590.26 4,590.26 0.0K
12:04 4,589.63 4,590.04 4,589.63 4,589.83 0.0K
12:05 4,590.36 4,591.26 4,590.36 4,590.52 0.0K
12:06 4,591.37 4,592.04 4,591.36 4,591.73 0.0K
12:07 4,591.59 4,591.59 4,589.71 4,589.75 0.0K
12:08 4,589.49 4,589.79 4,589.36 4,589.79 0.0K
12:09 4,589.92 4,591.48 4,589.87 4,591.38 0.0K
12:10 4,591.82 4,592.07 4,591.82 4,592.00 0.0K
12:11 4,590.92 4,590.92 4,590.30 4,590.49 0.0K
12:12 4,589.54 4,591.23 4,589.27 4,591.23 0.0K
12:13 4,591.11 4,591.74 4,591.11 4,591.19 0.0K
12:14 4,590.87 4,591.37 4,590.82 4,591.37 0.0K
12:15 4,591.29 4,591.64 4,590.65 4,590.65 0.0K
12:16 4,590.42 4,590.66 4,590.40 4,590.40 0.0K
12:17 4,590.20 4,590.52 4,590.19 4,590.22 0.0K
12:18 4,590.30 4,591.85 4,590.30 4,591.85 0.0K
12:19 4,591.45 4,591.57 4,591.17 4,591.57 0.0K
12:20 4,591.73 4,592.47 4,591.73 4,592.47 0.0K
12:21 4,592.37 4,593.28 4,592.37 4,593.28 0.0K
12:22 4,593.78 4,594.04 4,593.27 4,593.78 0.0K
12:23 4,592.99 4,594.87 4,592.99 4,594.87 0.0K
12:24 4,594.88 4,597.40 4,594.88 4,597.40 0.0K
12:25 4,596.97 4,597.12 4,596.66 4,597.12 0.0K
12:26 4,597.01 4,597.93 4,597.01 4,597.66 0.0K
12:27 4,597.57 4,598.04 4,597.21 4,597.21 0.0K
12:28 4,597.27 4,597.33 4,595.59 4,595.78 0.0K
12:29 4,595.75 4,595.75 4,593.56 4,593.56 0.0K
12:30 4,592.86 4,592.86 4,591.82 4,592.11 0.0K
12:31 4,592.05 4,592.29 4,591.64 4,591.64 0.0K
12:32 4,591.88 4,591.88 4,591.40 4,591.40 0.0K
12:33 4,590.74 4,590.89 4,589.59 4,590.89 0.0K
12:34 4,590.39 4,590.39 4,590.23 4,590.29 0.0K
12:35 4,590.01 4,590.15 4,589.63 4,590.15 0.0K
12:36 4,590.27 4,590.66 4,590.27 4,590.57 0.0K
12:37 4,590.00 4,590.01 4,589.17 4,589.17 0.0K
12:38 4,588.47 4,589.42 4,588.47 4,588.91 0.0K
12:39 4,588.84 4,588.99 4,588.84 4,588.99 0.0K
12:40 4,588.74 4,588.92 4,588.56 4,588.92 0.0K
12:41 4,588.42 4,588.61 4,588.09 4,588.09 0.0K
12:42 4,587.57 4,588.11 4,587.15 4,587.44 0.0K
12:43 4,587.30 4,589.05 4,587.30 4,589.05 0.0K
12:44 4,588.94 4,588.94 4,588.28 4,588.28 0.0K
12:45 4,587.97 4,589.79 4,587.97 4,589.18 0.0K
12:46 4,589.45 4,589.45 4,587.89 4,587.89 0.0K
12:47 4,588.34 4,588.34 4,587.67 4,588.04 0.0K
12:48 4,588.08 4,588.81 4,587.59 4,588.81 0.0K
12:49 4,588.62 4,588.70 4,588.06 4,588.70 0.0K
12:50 4,589.96 4,590.04 4,589.87 4,589.92 0.0K
12:51 4,590.71 4,592.14 4,590.71 4,591.69 0.0K
12:52 4,591.83 4,592.45 4,591.78 4,592.45 0.0K
12:53 4,592.33 4,592.33 4,591.99 4,592.27 0.0K
12:54 4,592.47 4,594.82 4,592.47 4,594.82 0.0K
12:55 4,594.60 4,594.60 4,587.80 4,587.80 0.0K
12:56 4,588.27 4,591.41 4,588.27 4,589.82 0.0K
12:57 4,589.96 4,589.96 4,588.36 4,588.67 0.0K
12:58 4,588.61 4,590.78 4,588.61 4,590.78 0.0K
12:59 4,591.89 4,591.89 4,590.43 4,591.40 0.0K
13:00 4,592.61 4,592.61 4,590.26 4,590.26 0.0K
13:01 4,589.46 4,589.70 4,588.62 4,589.18 0.0K
13:02 4,589.05 4,589.05 4,587.49 4,588.15 0.0K
13:03 4,588.12 4,589.12 4,588.12 4,588.76 0.0K
13:04 4,589.70 4,591.53 4,589.70 4,591.53 0.0K
13:05 4,592.54 4,592.61 4,591.99 4,592.61 0.0K
13:06 4,592.73 4,593.25 4,592.15 4,593.18 0.0K
13:07 4,593.00 4,593.00 4,590.32 4,590.32 0.0K
13:08 4,591.67 4,593.53 4,591.67 4,592.05 0.0K
13:09 4,591.91 4,591.91 4,589.93 4,589.93 0.0K
13:10 4,589.32 4,589.32 4,588.62 4,589.01 0.0K
13:11 4,588.80 4,588.88 4,588.63 4,588.63 0.0K
13:12 4,589.18 4,591.61 4,589.18 4,591.10 0.0K
13:13 4,592.56 4,593.21 4,592.25 4,593.21 0.0K
13:14 4,594.22 4,594.22 4,593.47 4,593.47 0.0K
13:15 4,593.59 4,594.19 4,593.36 4,594.19 0.0K
13:16 4,594.45 4,594.45 4,594.19 4,594.33 0.0K
13:17 4,594.61 4,594.61 4,593.52 4,593.73 0.0K
13:18 4,594.46 4,594.53 4,594.11 4,594.12 0.0K
13:19 4,593.82 4,593.82 4,592.55 4,592.55 0.0K
13:20 4,592.62 4,593.06 4,592.58 4,593.06 0.0K
13:21 4,593.08 4,593.90 4,593.08 4,593.35 0.0K
13:22 4,593.45 4,593.49 4,592.76 4,592.76 0.0K
13:23 4,592.76 4,592.85 4,592.54 4,592.61 0.0K
13:24 4,592.58 4,592.76 4,592.46 4,592.48 0.0K
13:25 4,593.09 4,593.70 4,593.09 4,593.70 0.0K
13:26 4,593.92 4,594.87 4,593.92 4,594.41 0.0K
13:27 4,594.87 4,594.87 4,594.07 4,594.64 0.0K
13:28 4,594.79 4,596.28 4,594.54 4,596.28 0.0K
13:29 4,595.97 4,596.14 4,595.41 4,595.41 0.0K
13:30 4,594.66 4,594.73 4,594.51 4,594.51 0.0K
13:31 4,594.66 4,595.05 4,594.66 4,594.84 0.0K
13:32 4,594.91 4,595.80 4,594.91 4,595.80 0.0K
13:33 4,595.70 4,597.10 4,595.35 4,597.10 0.0K
13:34 4,596.71 4,597.08 4,596.71 4,596.95 0.0K
13:35 4,597.17 4,597.56 4,597.17 4,597.31 0.0K
13:36 4,597.32 4,598.03 4,596.60 4,596.60 0.0K
13:37 4,595.89 4,596.50 4,595.50 4,596.50 0.0K
13:38 4,596.47 4,596.52 4,596.15 4,596.15 0.0K
13:39 4,596.77 4,596.77 4,595.89 4,595.89 0.0K
13:40 4,596.21 4,596.40 4,595.66 4,596.40 0.0K
13:41 4,596.12 4,596.45 4,595.90 4,595.90 0.0K
13:42 4,596.49 4,596.60 4,595.10 4,595.10 0.0K
13:43 4,593.92 4,593.92 4,593.25 4,593.25 0.0K
13:44 4,593.48 4,594.85 4,593.48 4,594.80 0.0K
13:45 4,594.72 4,595.81 4,594.72 4,595.47 0.0K
13:46 4,595.80 4,597.08 4,595.80 4,597.08 0.0K
13:47 4,597.56 4,597.77 4,597.56 4,597.77 0.0K
13:48 4,597.57 4,598.26 4,597.57 4,598.26 0.0K
13:49 4,598.46 4,598.46 4,597.82 4,597.88 0.0K
13:50 4,597.79 4,599.03 4,597.79 4,599.03 0.0K
13:51 4,598.83 4,599.05 4,598.82 4,598.82 0.0K
13:52 4,599.23 4,599.23 4,598.73 4,598.73 0.0K
13:53 4,598.97 4,599.19 4,598.97 4,599.14 0.0K
13:54 4,599.39 4,599.41 4,599.23 4,599.23 0.0K
13:55 4,599.23 4,600.10 4,599.19 4,600.10 0.0K
13:56 4,600.33 4,600.33 4,599.72 4,599.72 0.0K
13:57 4,599.48 4,599.97 4,599.48 4,599.78 0.0K
13:58 4,599.77 4,599.95 4,599.56 4,599.92 0.0K
13:59 4,599.89 4,599.91 4,599.79 4,599.86 0.0K
14:00 4,599.81 4,600.37 4,599.81 4,600.37 0.0K
14:01 4,600.48 4,600.48 4,600.01 4,600.01 0.0K
14:02 4,600.14 4,600.14 4,599.32 4,599.40 0.0K
14:03 4,599.37 4,599.80 4,599.06 4,599.06 0.0K
14:04 4,599.29 4,599.81 4,599.29 4,599.81 0.0K
14:05 4,600.06 4,600.06 4,598.75 4,598.75 0.0K
14:06 4,598.63 4,599.45 4,598.63 4,599.45 0.0K
14:07 4,599.63 4,600.20 4,599.63 4,600.20 0.0K
14:08 4,600.53 4,600.67 4,600.29 4,600.67 0.0K
14:09 4,600.83 4,601.16 4,600.78 4,600.96 0.0K
14:10 4,601.00 4,601.25 4,600.89 4,601.09 0.0K
14:11 4,601.95 4,601.95 4,601.51 4,601.91 0.0K
14:12 4,601.91 4,602.42 4,601.91 4,602.42 0.0K
14:13 4,602.44 4,602.83 4,602.44 4,602.83 0.0K
14:14 4,602.83 4,603.44 4,602.83 4,603.38 0.0K
14:15 4,603.51 4,605.01 4,603.51 4,605.01 0.0K
14:16 4,604.80 4,604.80 4,604.22 4,604.61 0.0K
14:17 4,604.55 4,604.70 4,604.51 4,604.70 0.0K
14:18 4,604.84 4,604.84 4,604.26 4,604.29 0.0K
14:19 4,604.00 4,604.78 4,604.00 4,604.63 0.0K
14:20 4,604.48 4,604.48 4,603.80 4,603.80 0.0K
14:21 4,603.83 4,604.06 4,603.83 4,603.95 0.0K
14:22 4,604.12 4,604.12 4,603.53 4,603.78 0.0K
14:23 4,603.52 4,604.21 4,603.52 4,604.21 0.0K
14:24 4,604.12 4,604.45 4,604.02 4,604.45 0.0K
14:25 4,604.45 4,604.58 4,604.45 4,604.46 0.0K
14:26 4,604.42 4,604.59 4,604.09 4,604.09 0.0K
14:27 4,604.14 4,604.14 4,603.63 4,603.63 0.0K
14:28 4,603.41 4,603.65 4,603.24 4,603.24 0.0K
14:29 4,603.29 4,603.31 4,603.14 4,603.14 0.0K
14:30 4,602.86 4,602.88 4,602.51 4,602.51 0.0K
14:31 4,602.64 4,603.35 4,602.64 4,603.35 0.0K
14:32 4,603.90 4,603.90 4,603.06 4,603.62 0.0K
14:33 4,603.59 4,604.09 4,603.59 4,603.85 0.0K
14:34 4,603.98 4,604.02 4,603.69 4,603.69 0.0K
14:35 4,603.59 4,603.59 4,602.88 4,602.88 0.0K
14:36 4,602.51 4,602.92 4,602.51 4,602.92 0.0K
14:37 4,602.37 4,602.69 4,601.80 4,601.80 0.0K
14:38 4,601.79 4,602.11 4,601.75 4,602.11 0.0K
14:39 4,602.25 4,602.39 4,602.17 4,602.27 0.0K
14:40 4,602.39 4,602.39 4,601.08 4,602.26 0.0K
14:41 4,602.47 4,603.79 4,602.47 4,603.79 0.0K
14:42 4,604.10 4,604.10 4,603.71 4,603.71 0.0K
14:43 4,603.74 4,603.92 4,603.55 4,603.75 0.0K
14:44 4,603.88 4,604.13 4,603.88 4,603.99 0.0K
14:45 4,603.94 4,605.15 4,603.94 4,605.15 0.0K
14:46 4,605.20 4,605.20 4,604.66 4,604.74 0.0K
14:47 4,604.55 4,604.55 4,604.18 4,604.40 0.0K
14:48 4,604.28 4,605.14 4,604.28 4,605.12 0.0K
14:49 4,605.23 4,605.32 4,605.19 4,605.23 0.0K
14:50 4,604.98 4,605.26 4,604.98 4,605.22 0.0K
14:51 4,604.97 4,605.14 4,604.89 4,605.14 0.0K
14:52 4,605.05 4,605.06 4,604.99 4,604.99 0.0K
14:53 4,605.00 4,605.00 4,604.31 4,604.35 0.0K
14:54 4,604.51 4,604.57 4,604.33 4,604.56 0.0K
14:55 4,604.09 4,604.27 4,604.05 4,604.27 0.0K
14:56 4,604.32 4,604.32 4,603.63 4,603.63 0.0K
14:57 4,603.76 4,603.76 4,602.98 4,602.98 0.0K
14:58 4,602.48 4,602.48 4,601.90 4,601.99 0.0K
14:59 4,601.84 4,602.09 4,601.84 4,602.09 0.0K
15:00 4,602.68 4,602.78 4,601.66 4,602.78 0.0K
15:01 4,602.72 4,602.91 4,602.72 4,602.91 0.0K
15:02 4,603.13 4,603.48 4,603.13 4,603.17 0.0K
15:03 4,603.14 4,603.31 4,602.88 4,603.15 0.0K
15:04 4,603.77 4,604.42 4,603.76 4,603.76 0.0K
15:05 4,604.20 4,604.20 4,603.14 4,603.14 0.0K
15:06 4,603.09 4,603.13 4,602.25 4,602.25 0.0K
15:07 4,601.49 4,601.85 4,601.36 4,601.43 0.0K
15:08 4,601.41 4,601.64 4,601.31 4,601.31 0.0K
15:09 4,601.27 4,601.74 4,601.27 4,601.46 0.0K
15:10 4,601.54 4,601.54 4,599.92 4,600.53 0.0K
15:11 4,601.20 4,601.53 4,600.60 4,600.60 0.0K
15:12 4,599.42 4,601.52 4,599.42 4,600.57 0.0K
15:13 4,600.39 4,600.42 4,600.09 4,600.09 0.0K
15:14 4,600.17 4,600.18 4,599.95 4,599.95 0.0K
15:15 4,599.91 4,600.22 4,599.42 4,600.22 0.0K
15:16 4,600.20 4,600.44 4,600.20 4,600.20 0.0K
15:17 4,600.46 4,601.10 4,600.46 4,601.10 0.0K
15:18 4,601.19 4,601.47 4,601.19 4,601.30 0.0K
15:19 4,601.38 4,601.45 4,601.34 4,601.45 0.0K
15:20 4,601.61 4,602.13 4,601.49 4,601.89 0.0K
15:21 4,602.10 4,602.10 4,601.41 4,601.77 0.0K
15:22 4,601.50 4,601.50 4,600.69 4,600.69 0.0K
15:23 4,600.80 4,601.19 4,600.44 4,601.19 0.0K
15:24 4,601.23 4,601.43 4,601.16 4,601.27 0.0K
15:25 4,601.22 4,601.22 4,600.56 4,600.62 0.0K
15:26 4,600.08 4,600.08 4,599.45 4,599.45 0.0K
15:27 4,599.27 4,599.31 4,598.95 4,598.95 0.0K
15:28 4,598.61 4,598.80 4,598.61 4,598.80 0.0K
15:29 4,598.91 4,598.91 4,597.40 4,597.40 0.0K
15:30 4,597.31 4,597.42 4,596.82 4,596.82 0.0K
15:31 4,596.39 4,596.86 4,595.87 4,595.87 0.0K
15:32 4,595.89 4,596.88 4,595.89 4,596.82 0.0K
15:33 4,596.86 4,597.97 4,596.86 4,597.97 0.0K
15:34 4,597.75 4,598.44 4,597.72 4,597.97 0.0K
15:35 4,598.17 4,598.17 4,596.98 4,597.30 0.0K
15:36 4,597.93 4,598.00 4,597.90 4,597.95 0.0K
15:37 4,598.02 4,599.02 4,598.02 4,599.02 0.0K
15:38 4,599.49 4,599.57 4,599.27 4,599.33 0.0K
15:39 4,598.88 4,598.88 4,598.27 4,598.27 0.0K
15:40 4,597.97 4,598.67 4,597.97 4,598.30 0.0K
15:41 4,598.08 4,598.08 4,597.49 4,597.77 0.0K
15:42 4,596.94 4,596.94 4,596.27 4,596.27 0.0K
15:43 4,596.08 4,596.27 4,595.89 4,596.27 0.0K
15:44 4,596.69 4,596.79 4,596.39 4,596.79 0.0K
15:45 4,596.57 4,596.57 4,595.99 4,595.99 0.0K
15:46 4,596.79 4,596.79 4,595.75 4,595.89 0.0K
15:47 4,595.57 4,595.57 4,594.88 4,595.36 0.0K
15:48 4,596.21 4,596.21 4,595.81 4,595.81 0.0K
15:49 4,596.33 4,597.21 4,595.82 4,597.21 0.0K
15:50 4,597.23 4,598.18 4,596.89 4,598.18 0.0K
15:51 4,597.13 4,597.18 4,596.91 4,597.18 0.0K
15:52 4,596.45 4,597.25 4,596.45 4,596.91 0.0K
15:53 4,597.11 4,597.80 4,596.97 4,597.68 0.0K
15:54 4,597.98 4,597.99 4,596.68 4,596.68 0.0K
15:55 4,596.67 4,596.67 4,595.45 4,595.45 0.0K
15:56 4,595.25 4,595.25 4,593.95 4,593.95 0.0K
15:57 4,594.20 4,594.79 4,594.20 4,594.24 0.0K
15:58 4,594.82 4,595.67 4,594.64 4,595.67 0.0K
15:59 4,595.26 4,595.26 4,593.51 4,593.51 0.0K
16:00 4,593.77 4,593.77 4,593.39 4,593.39 0.0K
16:01 4,593.39 4,593.45 4,593.39 4,593.45 0.0K
16:02 4,593.44 4,593.58 4,593.43 4,593.58 0.0K
16:03 4,593.37 4,593.45 4,593.37 4,593.45 0.0K
16:04 4,593.43 4,593.49 4,593.43 4,593.47 0.0K
16:05 4,593.47 4,593.91 4,593.47 4,593.91 0.0K
16:06 4,593.49 4,593.49 4,593.39 4,593.39 0.0K
16:07 4,593.44 4,593.45 4,593.32 4,593.34 0.0K
16:08 4,593.36 4,593.36 4,593.26 4,593.26 0.0K
16:09 4,593.19 4,593.19 4,593.07 4,593.08 0.0K
16:10 4,593.10 4,593.41 4,593.09 4,593.41 0.0K
16:11 4,593.42 4,593.42 4,593.05 4,593.07 0.0K
16:12 4,593.10 4,593.11 4,593.08 4,593.08 0.0K
16:13 4,593.05 4,593.12 4,593.04 4,593.05 0.0K
16:14 4,593.00 4,593.01 4,592.98 4,592.98 0.0K
16:15 4,593.02 4,593.02 4,593.02 4,593.02 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