CBOE S

SPROME07
🏛️ アメリカ →
5,115.85
最終更新: 2025-10-04
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 4,601.88 4,601.88 4,599.23 4,599.23 0.0K
09:32 4,597.94 4,602.27 4,597.94 4,602.27 0.0K
09:33 4,602.64 4,603.21 4,602.64 4,602.98 0.0K
09:34 4,603.96 4,604.21 4,603.72 4,604.21 0.0K
09:35 4,603.22 4,604.07 4,603.09 4,603.09 0.0K
09:36 4,603.53 4,605.45 4,603.53 4,604.74 0.0K
09:37 4,604.32 4,604.32 4,602.29 4,602.29 0.0K
09:38 4,601.91 4,602.16 4,601.51 4,601.51 0.0K
09:39 4,600.86 4,604.08 4,600.86 4,604.08 0.0K
09:40 4,604.65 4,604.65 4,602.02 4,602.02 0.0K
09:41 4,601.77 4,602.07 4,600.41 4,600.41 0.0K
09:42 4,601.91 4,603.10 4,601.22 4,601.22 0.0K
09:43 4,601.14 4,601.14 4,600.62 4,600.70 0.0K
09:44 4,600.29 4,600.29 4,598.68 4,598.68 0.0K
09:45 4,597.88 4,598.10 4,597.35 4,598.10 0.0K
09:46 4,599.06 4,599.88 4,598.59 4,598.59 0.0K
09:47 4,598.12 4,598.12 4,596.16 4,596.40 0.0K
09:48 4,596.05 4,596.37 4,596.05 4,596.37 0.0K
09:49 4,596.37 4,596.37 4,594.96 4,594.96 0.0K
09:50 4,595.75 4,595.75 4,594.23 4,594.23 0.0K
09:51 4,594.58 4,594.58 4,592.55 4,592.55 0.0K
09:52 4,592.67 4,592.67 4,589.34 4,589.34 0.0K
09:53 4,589.41 4,589.41 4,588.10 4,588.10 0.0K
09:54 4,588.22 4,589.23 4,587.59 4,588.98 0.0K
09:55 4,588.39 4,591.73 4,588.39 4,591.73 0.0K
09:56 4,591.34 4,593.87 4,591.21 4,593.37 0.0K
09:57 4,593.40 4,595.21 4,593.40 4,594.78 0.0K
09:58 4,594.72 4,594.72 4,592.35 4,592.35 0.0K
09:59 4,592.12 4,592.43 4,591.85 4,592.12 0.0K
10:00 4,592.12 4,592.12 4,588.10 4,588.10 0.0K
10:01 4,587.12 4,587.12 4,584.33 4,584.33 0.0K
10:02 4,584.73 4,586.48 4,584.73 4,585.56 0.0K
10:03 4,585.20 4,585.20 4,583.90 4,584.57 0.0K
10:04 4,585.16 4,585.66 4,583.64 4,583.64 0.0K
10:05 4,584.41 4,585.53 4,584.27 4,584.27 0.0K
10:06 4,583.73 4,584.86 4,583.18 4,584.86 0.0K
10:07 4,585.69 4,585.69 4,582.82 4,584.40 0.0K
10:08 4,583.73 4,583.96 4,583.07 4,583.07 0.0K
10:09 4,582.86 4,583.52 4,582.86 4,583.52 0.0K
10:10 4,584.72 4,586.35 4,584.58 4,584.58 0.0K
10:11 4,584.64 4,584.64 4,583.11 4,583.66 0.0K
10:12 4,584.09 4,584.55 4,583.69 4,583.85 0.0K
10:13 4,583.84 4,583.84 4,581.90 4,581.99 0.0K
10:14 4,581.57 4,581.57 4,579.04 4,579.04 0.0K
10:15 4,578.98 4,580.61 4,578.98 4,579.36 0.0K
10:16 4,579.79 4,581.57 4,579.79 4,580.68 0.0K
10:17 4,580.34 4,580.34 4,578.88 4,578.88 0.0K
10:18 4,578.20 4,578.20 4,576.77 4,576.77 0.0K
10:19 4,576.85 4,576.85 4,575.07 4,575.07 0.0K
10:20 4,574.02 4,574.02 4,572.08 4,572.08 0.0K
10:21 4,570.54 4,572.65 4,570.54 4,572.29 0.0K
10:22 4,572.35 4,574.65 4,572.35 4,574.65 0.0K
10:23 4,575.47 4,576.52 4,575.16 4,575.33 0.0K
10:24 4,574.58 4,574.58 4,572.69 4,572.69 0.0K
10:25 4,572.38 4,573.31 4,570.93 4,573.31 0.0K
10:26 4,573.44 4,574.36 4,572.54 4,572.54 0.0K
10:27 4,572.64 4,573.02 4,572.31 4,572.31 0.0K
10:28 4,572.37 4,572.37 4,571.77 4,572.03 0.0K
10:29 4,571.73 4,571.73 4,569.62 4,569.62 0.0K
10:30 4,569.91 4,571.31 4,569.91 4,571.31 0.0K
10:31 4,570.00 4,570.63 4,569.22 4,570.63 0.0K
10:32 4,570.91 4,571.00 4,569.83 4,571.00 0.0K
10:33 4,570.58 4,571.68 4,570.01 4,571.68 0.0K
10:34 4,571.09 4,572.20 4,571.09 4,572.20 0.0K
10:35 4,572.09 4,573.76 4,572.09 4,573.76 0.0K
10:36 4,573.88 4,575.63 4,573.88 4,575.63 0.0K
10:37 4,575.99 4,576.74 4,575.76 4,575.76 0.0K
10:38 4,575.84 4,578.40 4,575.65 4,578.40 0.0K
10:39 4,577.58 4,578.37 4,577.58 4,578.37 0.0K
10:40 4,578.54 4,578.54 4,577.61 4,577.61 0.0K
10:41 4,576.26 4,576.83 4,575.51 4,576.83 0.0K
10:42 4,577.11 4,577.42 4,576.68 4,577.26 0.0K
10:43 4,577.18 4,580.17 4,577.18 4,580.17 0.0K
10:44 4,580.91 4,580.91 4,577.43 4,577.66 0.0K
10:45 4,578.73 4,580.13 4,578.69 4,580.13 0.0K
10:46 4,579.61 4,579.73 4,577.62 4,577.62 0.0K
10:47 4,576.95 4,576.95 4,575.58 4,576.16 0.0K
10:48 4,576.46 4,577.74 4,576.46 4,577.27 0.0K
10:49 4,577.08 4,578.93 4,577.08 4,578.93 0.0K
10:50 4,579.00 4,579.70 4,579.00 4,579.32 0.0K
10:51 4,579.05 4,582.44 4,579.05 4,582.44 0.0K
10:52 4,582.77 4,583.90 4,582.14 4,583.90 0.0K
10:53 4,583.36 4,583.55 4,583.31 4,583.32 0.0K
10:54 4,583.31 4,583.69 4,583.31 4,583.58 0.0K
10:55 4,583.68 4,584.13 4,583.56 4,584.13 0.0K
10:56 4,583.95 4,584.47 4,583.95 4,584.32 0.0K
10:57 4,583.70 4,583.70 4,581.94 4,582.89 0.0K
10:58 4,583.20 4,583.47 4,582.99 4,582.99 0.0K
10:59 4,582.76 4,582.76 4,579.86 4,579.86 0.0K
11:00 4,579.32 4,579.32 4,576.91 4,577.18 0.0K
11:01 4,576.82 4,577.05 4,576.21 4,576.21 0.0K
11:02 4,575.66 4,575.66 4,574.62 4,574.62 0.0K
11:03 4,574.89 4,574.89 4,572.57 4,572.57 0.0K
11:04 4,573.65 4,573.65 4,573.38 4,573.44 0.0K
11:05 4,574.46 4,574.46 4,572.88 4,573.33 0.0K
11:06 4,574.43 4,574.43 4,573.98 4,574.10 0.0K
11:07 4,575.14 4,576.62 4,575.14 4,576.62 0.0K
11:08 4,576.62 4,576.62 4,575.78 4,576.06 0.0K
11:09 4,574.68 4,576.11 4,574.68 4,575.95 0.0K
11:10 4,576.24 4,576.31 4,575.97 4,576.31 0.0K
11:11 4,576.78 4,578.09 4,576.63 4,576.63 0.0K
11:12 4,576.45 4,578.43 4,576.45 4,577.39 0.0K
11:13 4,578.11 4,578.11 4,577.33 4,577.33 0.0K
11:14 4,577.69 4,577.69 4,577.07 4,577.51 0.0K
11:15 4,577.55 4,578.15 4,577.55 4,577.61 0.0K
11:16 4,576.74 4,576.88 4,575.86 4,575.86 0.0K
11:17 4,575.74 4,576.26 4,575.74 4,576.06 0.0K
11:18 4,575.49 4,575.75 4,575.11 4,575.75 0.0K
11:19 4,576.46 4,577.53 4,576.37 4,577.53 0.0K
11:20 4,576.55 4,576.84 4,576.55 4,576.68 0.0K
11:21 4,576.84 4,577.38 4,576.06 4,577.38 0.0K
11:22 4,576.59 4,576.59 4,575.71 4,576.11 0.0K
11:23 4,574.93 4,574.93 4,574.00 4,574.00 0.0K
11:24 4,574.36 4,576.37 4,574.36 4,576.37 0.0K
11:25 4,576.14 4,576.17 4,575.64 4,575.64 0.0K
11:26 4,575.18 4,575.18 4,573.08 4,573.08 0.0K
11:27 4,572.97 4,572.97 4,571.17 4,571.17 0.0K
11:28 4,571.78 4,572.11 4,571.43 4,572.00 0.0K
11:29 4,572.04 4,572.37 4,572.03 4,572.03 0.0K
11:30 4,571.66 4,572.12 4,571.31 4,571.31 0.0K
11:31 4,569.60 4,569.60 4,567.85 4,567.85 0.0K
11:32 4,567.55 4,567.55 4,566.84 4,566.84 0.0K
11:33 4,565.56 4,566.20 4,565.04 4,565.45 0.0K
11:34 4,566.36 4,568.91 4,566.36 4,568.91 0.0K
11:35 4,570.71 4,570.71 4,568.23 4,568.23 0.0K
11:36 4,568.93 4,571.18 4,568.93 4,570.61 0.0K
11:37 4,570.88 4,572.41 4,570.88 4,572.34 0.0K
11:38 4,572.58 4,573.17 4,572.58 4,572.80 0.0K
11:39 4,572.54 4,573.91 4,572.54 4,573.91 0.0K
11:40 4,573.78 4,573.78 4,572.54 4,572.54 0.0K
11:41 4,572.37 4,573.05 4,572.32 4,572.45 0.0K
11:42 4,572.05 4,572.77 4,571.76 4,571.76 0.0K
11:43 4,571.69 4,571.69 4,571.11 4,571.20 0.0K
11:44 4,571.41 4,572.81 4,571.41 4,572.81 0.0K
11:45 4,572.93 4,573.34 4,572.75 4,572.75 0.0K
11:46 4,573.31 4,573.85 4,573.31 4,573.59 0.0K
11:47 4,574.18 4,574.92 4,574.18 4,574.64 0.0K
11:48 4,574.75 4,575.71 4,574.67 4,575.71 0.0K
11:49 4,575.50 4,578.24 4,575.50 4,578.24 0.0K
11:50 4,578.60 4,579.22 4,578.60 4,578.94 0.0K
11:51 4,579.51 4,580.71 4,579.51 4,580.71 0.0K
11:52 4,580.52 4,580.52 4,579.85 4,579.85 0.0K
11:53 4,579.86 4,580.19 4,579.60 4,580.19 0.0K
11:54 4,579.72 4,580.17 4,579.72 4,579.98 0.0K
11:55 4,580.39 4,580.39 4,579.68 4,579.68 0.0K
11:56 4,579.35 4,581.56 4,579.35 4,581.56 0.0K
11:57 4,581.89 4,586.07 4,581.89 4,586.07 0.0K
11:58 4,586.95 4,586.95 4,585.04 4,585.04 0.0K
11:59 4,584.69 4,584.69 4,583.59 4,584.28 0.0K
12:00 4,584.33 4,584.33 4,583.39 4,584.07 0.0K
12:01 4,584.60 4,584.77 4,583.24 4,583.24 0.0K
12:02 4,584.15 4,584.32 4,583.75 4,583.86 0.0K
12:03 4,583.22 4,583.54 4,582.84 4,582.84 0.0K
12:04 4,583.13 4,583.13 4,582.17 4,582.17 0.0K
12:05 4,582.07 4,582.07 4,581.84 4,582.02 0.0K
12:06 4,581.82 4,582.02 4,581.45 4,582.02 0.0K
12:07 4,582.11 4,582.11 4,581.61 4,581.85 0.0K
12:08 4,582.01 4,582.40 4,581.24 4,581.24 0.0K
12:09 4,580.98 4,581.48 4,580.98 4,581.38 0.0K
12:10 4,581.43 4,582.28 4,581.43 4,582.28 0.0K
12:11 4,582.67 4,583.24 4,582.67 4,583.24 0.0K
12:12 4,583.51 4,583.51 4,582.80 4,582.80 0.0K
12:13 4,582.60 4,583.07 4,582.00 4,582.00 0.0K
12:14 4,582.09 4,582.15 4,581.69 4,581.80 0.0K
12:15 4,581.97 4,582.26 4,581.35 4,582.26 0.0K
12:16 4,581.89 4,582.05 4,581.45 4,582.05 0.0K
12:17 4,582.29 4,582.97 4,581.40 4,582.69 0.0K
12:18 4,582.57 4,582.57 4,581.68 4,581.88 0.0K
12:19 4,581.86 4,581.86 4,581.45 4,581.50 0.0K
12:20 4,581.69 4,581.69 4,580.65 4,581.06 0.0K
12:21 4,581.15 4,581.15 4,579.53 4,579.53 0.0K
12:22 4,579.71 4,579.71 4,578.92 4,578.92 0.0K
12:23 4,578.91 4,580.62 4,578.91 4,580.62 0.0K
12:24 4,581.00 4,582.32 4,581.00 4,582.32 0.0K
12:25 4,582.23 4,582.64 4,581.80 4,582.64 0.0K
12:26 4,583.07 4,583.11 4,583.00 4,583.01 0.0K
12:27 4,582.52 4,583.49 4,582.48 4,583.49 0.0K
12:28 4,583.45 4,584.78 4,583.45 4,584.78 0.0K
12:29 4,585.09 4,586.09 4,585.09 4,586.09 0.0K
12:30 4,586.37 4,587.37 4,586.29 4,587.37 0.0K
12:31 4,586.31 4,586.79 4,585.81 4,586.79 0.0K
12:32 4,586.80 4,587.15 4,586.80 4,587.15 0.0K
12:33 4,587.28 4,587.31 4,587.07 4,587.31 0.0K
12:34 4,587.71 4,587.85 4,587.22 4,587.22 0.0K
12:35 4,587.19 4,587.19 4,587.08 4,587.13 0.0K
12:36 4,586.86 4,587.06 4,586.86 4,587.06 0.0K
12:37 4,587.05 4,588.07 4,587.05 4,587.71 0.0K
12:38 4,587.82 4,588.58 4,587.82 4,588.58 0.0K
12:39 4,588.61 4,589.38 4,588.61 4,589.02 0.0K
12:40 4,588.40 4,589.02 4,588.40 4,589.02 0.0K
12:41 4,589.14 4,589.65 4,589.14 4,589.65 0.0K
12:42 4,589.51 4,590.40 4,589.51 4,590.33 0.0K
12:43 4,590.22 4,590.35 4,589.67 4,589.67 0.0K
12:44 4,589.12 4,589.14 4,589.02 4,589.14 0.0K
12:45 4,588.86 4,589.28 4,588.42 4,588.42 0.0K
12:46 4,588.67 4,588.68 4,588.35 4,588.35 0.0K
12:47 4,588.47 4,588.70 4,588.39 4,588.39 0.0K
12:48 4,587.82 4,588.07 4,587.63 4,587.63 0.0K
12:49 4,587.85 4,588.62 4,587.85 4,588.42 0.0K
12:50 4,588.46 4,588.71 4,588.46 4,588.71 0.0K
12:51 4,589.00 4,590.07 4,589.00 4,590.07 0.0K
12:52 4,590.14 4,590.60 4,590.01 4,590.60 0.0K
12:53 4,590.61 4,590.61 4,589.98 4,589.98 0.0K
12:54 4,589.74 4,590.02 4,589.48 4,590.02 0.0K
12:55 4,589.98 4,590.56 4,589.98 4,590.56 0.0K
12:56 4,590.78 4,590.78 4,590.00 4,590.33 0.0K
12:57 4,590.66 4,590.66 4,590.22 4,590.44 0.0K
12:58 4,591.23 4,591.84 4,591.23 4,591.84 0.0K
12:59 4,591.56 4,591.56 4,591.39 4,591.49 0.0K
13:00 4,592.02 4,593.07 4,592.02 4,593.07 0.0K
13:01 4,594.02 4,594.99 4,594.02 4,594.99 0.0K
13:02 4,595.41 4,595.41 4,594.74 4,595.01 0.0K
13:03 4,595.17 4,595.51 4,595.14 4,595.14 0.0K
13:04 4,595.76 4,595.76 4,595.07 4,595.07 0.0K
13:05 4,595.47 4,596.10 4,595.34 4,596.10 0.0K
13:06 4,595.83 4,597.41 4,595.83 4,597.41 0.0K
13:07 4,597.88 4,598.38 4,597.88 4,598.38 0.0K
13:08 4,598.69 4,598.69 4,598.37 4,598.40 0.0K
13:09 4,598.29 4,598.29 4,597.09 4,597.09 0.0K
13:10 4,596.92 4,597.24 4,596.92 4,597.16 0.0K
13:11 4,597.15 4,597.15 4,595.41 4,595.41 0.0K
13:12 4,595.31 4,595.31 4,594.78 4,595.09 0.0K
13:13 4,595.29 4,595.29 4,595.04 4,595.04 0.0K
13:14 4,594.38 4,594.38 4,593.01 4,593.01 0.0K
13:15 4,593.00 4,593.00 4,592.19 4,592.71 0.0K
13:16 4,592.82 4,593.63 4,592.82 4,593.63 0.0K
13:17 4,593.08 4,593.14 4,592.28 4,592.62 0.0K
13:18 4,592.73 4,592.93 4,591.31 4,591.31 0.0K
13:19 4,590.93 4,591.93 4,590.93 4,591.24 0.0K
13:20 4,590.93 4,591.50 4,590.93 4,591.50 0.0K
13:21 4,591.58 4,593.18 4,591.58 4,593.18 0.0K
13:22 4,592.42 4,592.72 4,591.69 4,591.69 0.0K
13:23 4,591.45 4,592.20 4,591.45 4,592.20 0.0K
13:24 4,592.22 4,592.80 4,592.22 4,592.66 0.0K
13:25 4,592.89 4,592.89 4,591.82 4,591.82 0.0K
13:26 4,591.48 4,591.48 4,590.71 4,590.71 0.0K
13:27 4,590.84 4,590.84 4,590.11 4,590.11 0.0K
13:28 4,589.36 4,589.36 4,588.36 4,588.36 0.0K
13:29 4,587.59 4,587.59 4,586.49 4,586.49 0.0K
13:30 4,586.35 4,586.58 4,585.82 4,586.52 0.0K
13:31 4,586.14 4,587.11 4,586.14 4,587.11 0.0K
13:32 4,588.53 4,588.74 4,587.61 4,587.61 0.0K
13:33 4,588.29 4,588.29 4,587.94 4,588.01 0.0K
13:34 4,587.59 4,588.55 4,587.59 4,588.53 0.0K
13:35 4,588.23 4,588.44 4,588.21 4,588.44 0.0K
13:36 4,588.48 4,589.62 4,588.48 4,588.90 0.0K
13:37 4,588.72 4,591.42 4,588.72 4,591.21 0.0K
13:38 4,591.55 4,593.28 4,591.55 4,593.28 0.0K
13:39 4,594.13 4,595.11 4,594.13 4,594.76 0.0K
13:40 4,596.43 4,596.43 4,595.38 4,595.38 0.0K
13:41 4,596.10 4,596.10 4,595.01 4,595.01 0.0K
13:42 4,595.21 4,595.65 4,595.21 4,595.23 0.0K
13:43 4,595.05 4,596.90 4,595.05 4,596.70 0.0K
13:44 4,596.73 4,597.05 4,596.20 4,596.20 0.0K
13:45 4,596.26 4,596.58 4,596.08 4,596.58 0.0K
13:46 4,596.61 4,596.61 4,596.07 4,596.21 0.0K
13:47 4,596.68 4,596.68 4,595.98 4,596.45 0.0K
13:48 4,596.84 4,596.85 4,596.33 4,596.33 0.0K
13:49 4,596.01 4,596.01 4,595.65 4,595.65 0.0K
13:50 4,595.73 4,596.03 4,594.43 4,594.43 0.0K
13:51 4,594.45 4,594.45 4,593.38 4,593.38 0.0K
13:52 4,592.78 4,594.20 4,592.74 4,594.20 0.0K
13:53 4,594.35 4,595.56 4,594.35 4,595.13 0.0K
13:54 4,594.72 4,594.72 4,593.70 4,593.78 0.0K
13:55 4,593.57 4,593.57 4,592.67 4,592.84 0.0K
13:56 4,592.87 4,592.87 4,592.77 4,592.78 0.0K
13:57 4,592.65 4,593.53 4,592.65 4,593.19 0.0K
13:58 4,592.86 4,592.98 4,592.45 4,592.98 0.0K
13:59 4,593.35 4,593.35 4,591.61 4,591.80 0.0K
14:00 4,591.77 4,592.00 4,591.65 4,591.68 0.0K
14:01 4,591.40 4,591.95 4,591.33 4,591.33 0.0K
14:02 4,590.89 4,591.09 4,590.62 4,591.09 0.0K
14:03 4,591.25 4,591.31 4,590.64 4,591.31 0.0K
14:04 4,590.88 4,590.88 4,590.30 4,590.30 0.0K
14:05 4,590.79 4,590.79 4,590.49 4,590.51 0.0K
14:06 4,590.58 4,590.81 4,590.35 4,590.35 0.0K
14:07 4,590.39 4,591.01 4,590.39 4,591.01 0.0K
14:08 4,590.73 4,590.92 4,590.73 4,590.89 0.0K
14:09 4,590.72 4,590.88 4,590.38 4,590.88 0.0K
14:10 4,590.84 4,590.84 4,590.21 4,590.61 0.0K
14:11 4,590.62 4,590.62 4,589.58 4,589.58 0.0K
14:12 4,588.98 4,589.09 4,588.26 4,588.26 0.0K
14:13 4,588.13 4,588.52 4,588.13 4,588.41 0.0K
14:14 4,588.30 4,588.30 4,586.44 4,586.44 0.0K
14:15 4,585.91 4,585.91 4,584.56 4,584.56 0.0K
14:16 4,584.43 4,584.84 4,583.82 4,584.84 0.0K
14:17 4,585.66 4,586.74 4,585.66 4,586.74 0.0K
14:18 4,586.29 4,586.31 4,586.15 4,586.31 0.0K
14:19 4,586.84 4,586.91 4,586.26 4,586.91 0.0K
14:20 4,586.92 4,586.92 4,584.78 4,584.78 0.0K
14:21 4,585.13 4,585.21 4,584.77 4,585.09 0.0K
14:22 4,585.11 4,585.89 4,584.38 4,584.38 0.0K
14:23 4,584.51 4,585.03 4,584.51 4,584.51 0.0K
14:24 4,584.36 4,585.31 4,584.36 4,585.11 0.0K
14:25 4,584.47 4,585.12 4,584.47 4,584.97 0.0K
14:26 4,584.56 4,584.67 4,583.69 4,584.67 0.0K
14:27 4,584.61 4,585.19 4,584.58 4,584.58 0.0K
14:28 4,584.41 4,584.41 4,583.93 4,584.00 0.0K
14:29 4,584.14 4,584.14 4,583.01 4,583.77 0.0K
14:30 4,583.70 4,584.69 4,583.70 4,584.69 0.0K
14:31 4,584.63 4,585.76 4,584.63 4,585.76 0.0K
14:32 4,585.68 4,586.28 4,585.68 4,586.07 0.0K
14:33 4,585.95 4,585.95 4,585.60 4,585.65 0.0K
14:34 4,585.58 4,586.94 4,585.58 4,586.94 0.0K
14:35 4,587.66 4,587.66 4,585.91 4,585.91 0.0K
14:36 4,585.25 4,587.69 4,585.25 4,587.69 0.0K
14:37 4,587.12 4,588.31 4,587.12 4,588.20 0.0K
14:38 4,588.65 4,591.10 4,588.65 4,591.10 0.0K
14:39 4,591.38 4,592.65 4,591.38 4,592.65 0.0K
14:40 4,593.50 4,593.58 4,592.97 4,593.58 0.0K
14:41 4,593.34 4,594.20 4,593.34 4,594.20 0.0K
14:42 4,594.08 4,594.69 4,594.08 4,594.69 0.0K
14:43 4,594.83 4,595.67 4,594.83 4,595.30 0.0K
14:44 4,595.29 4,595.29 4,594.78 4,594.78 0.0K
14:45 4,594.76 4,594.76 4,592.33 4,592.33 0.0K
14:46 4,592.12 4,592.12 4,590.43 4,590.43 0.0K
14:47 4,590.96 4,591.48 4,590.77 4,591.42 0.0K
14:48 4,591.55 4,593.55 4,591.13 4,593.55 0.0K
14:49 4,593.91 4,594.38 4,593.49 4,593.49 0.0K
14:50 4,593.96 4,594.88 4,593.96 4,594.53 0.0K
14:51 4,593.87 4,593.87 4,593.58 4,593.71 0.0K
14:52 4,594.40 4,594.40 4,593.68 4,593.77 0.0K
14:53 4,594.20 4,594.66 4,593.83 4,593.83 0.0K
14:54 4,594.00 4,594.00 4,593.74 4,593.88 0.0K
14:55 4,594.16 4,594.47 4,594.16 4,594.45 0.0K
14:56 4,594.91 4,595.31 4,594.70 4,595.31 0.0K
14:57 4,595.33 4,595.33 4,594.65 4,594.65 0.0K
14:58 4,593.97 4,594.18 4,593.97 4,594.15 0.0K
14:59 4,594.00 4,594.15 4,593.92 4,593.92 0.0K
15:00 4,594.09 4,594.90 4,594.09 4,594.44 0.0K
15:01 4,594.92 4,595.30 4,594.92 4,595.28 0.0K
15:02 4,594.86 4,595.93 4,594.86 4,595.40 0.0K
15:03 4,594.25 4,594.25 4,592.41 4,593.15 0.0K
15:04 4,593.04 4,594.82 4,593.04 4,594.79 0.0K
15:05 4,594.92 4,595.47 4,594.92 4,595.13 0.0K
15:06 4,595.40 4,595.52 4,595.16 4,595.50 0.0K
15:07 4,595.57 4,595.76 4,595.26 4,595.76 0.0K
15:08 4,596.17 4,596.41 4,595.61 4,595.61 0.0K
15:09 4,594.84 4,594.84 4,594.38 4,594.55 0.0K
15:10 4,594.19 4,594.19 4,592.19 4,592.19 0.0K
15:11 4,592.35 4,593.08 4,592.16 4,592.16 0.0K
15:12 4,592.79 4,593.95 4,592.79 4,593.95 0.0K
15:13 4,593.23 4,593.23 4,593.00 4,593.20 0.0K
15:14 4,592.99 4,593.00 4,592.44 4,593.00 0.0K
15:15 4,593.59 4,594.09 4,593.57 4,593.69 0.0K
15:16 4,593.71 4,593.90 4,593.31 4,593.72 0.0K
15:17 4,593.56 4,594.01 4,593.56 4,593.65 0.0K
15:18 4,593.25 4,594.01 4,593.25 4,594.01 0.0K
15:19 4,593.97 4,596.23 4,593.97 4,596.13 0.0K
15:20 4,596.30 4,597.76 4,596.30 4,596.93 0.0K
15:21 4,596.37 4,596.48 4,596.03 4,596.48 0.0K
15:22 4,597.16 4,599.12 4,597.16 4,599.12 0.0K
15:23 4,599.59 4,600.29 4,599.59 4,600.29 0.0K
15:24 4,600.13 4,600.89 4,600.13 4,600.76 0.0K
15:25 4,600.82 4,600.82 4,599.62 4,599.62 0.0K
15:26 4,599.90 4,600.53 4,599.47 4,599.47 0.0K
15:27 4,599.71 4,599.79 4,599.57 4,599.62 0.0K
15:28 4,599.04 4,599.04 4,597.95 4,598.60 0.0K
15:29 4,598.32 4,598.32 4,596.81 4,596.81 0.0K
15:30 4,597.36 4,597.36 4,595.40 4,595.75 0.0K
15:31 4,595.55 4,596.01 4,594.40 4,594.40 0.0K
15:32 4,595.42 4,596.13 4,595.28 4,595.82 0.0K
15:33 4,596.30 4,596.52 4,595.88 4,595.88 0.0K
15:34 4,596.24 4,596.24 4,595.64 4,595.64 0.0K
15:35 4,595.50 4,596.09 4,595.50 4,595.88 0.0K
15:36 4,595.39 4,595.39 4,592.27 4,592.27 0.0K
15:37 4,592.12 4,592.12 4,590.39 4,590.75 0.0K
15:38 4,591.31 4,592.13 4,591.20 4,592.13 0.0K
15:39 4,591.66 4,591.66 4,589.84 4,589.84 0.0K
15:40 4,589.65 4,589.65 4,589.15 4,589.65 0.0K
15:41 4,590.11 4,590.83 4,588.92 4,588.92 0.0K
15:42 4,588.24 4,589.26 4,588.24 4,589.25 0.0K
15:43 4,589.26 4,589.39 4,588.91 4,588.91 0.0K
15:44 4,588.93 4,590.24 4,588.93 4,589.05 0.0K
15:45 4,589.07 4,589.78 4,588.80 4,588.80 0.0K
15:46 4,588.32 4,589.81 4,588.32 4,589.81 0.0K
15:47 4,588.65 4,589.68 4,588.65 4,589.22 0.0K
15:48 4,589.80 4,590.67 4,589.80 4,590.67 0.0K
15:49 4,591.20 4,591.20 4,591.03 4,591.12 0.0K
15:50 4,590.96 4,591.10 4,590.08 4,590.08 0.0K
15:51 4,589.65 4,590.85 4,589.49 4,590.85 0.0K
15:52 4,589.86 4,590.26 4,588.89 4,588.89 0.0K
15:53 4,588.75 4,588.75 4,587.33 4,587.33 0.0K
15:54 4,586.54 4,586.61 4,585.72 4,585.72 0.0K
15:55 4,586.66 4,587.61 4,586.66 4,586.87 0.0K
15:56 4,587.43 4,589.56 4,587.43 4,589.56 0.0K
15:57 4,589.73 4,591.27 4,589.73 4,590.61 0.0K
15:58 4,590.90 4,591.63 4,590.90 4,591.28 0.0K
15:59 4,591.55 4,591.55 4,588.08 4,588.08 0.0K
16:00 4,589.31 4,589.31 4,589.13 4,589.13 0.0K
16:01 4,589.19 4,589.24 4,589.19 4,589.24 0.0K
16:02 4,589.26 4,589.26 4,589.16 4,589.16 0.0K
16:03 4,589.14 4,589.37 4,589.14 4,589.30 0.0K
16:04 4,589.30 4,589.30 4,589.26 4,589.30 0.0K
16:05 4,589.30 4,589.48 4,589.30 4,589.43 0.0K
16:06 4,589.28 4,589.46 4,589.27 4,589.46 0.0K
16:07 4,589.48 4,589.48 4,589.43 4,589.43 0.0K
16:08 4,589.33 4,589.48 4,589.21 4,589.21 0.0K
16:09 4,589.44 4,589.49 4,589.42 4,589.42 0.0K
16:10 4,589.45 4,589.45 4,589.15 4,589.15 0.0K
16:11 4,589.33 4,589.45 4,589.33 4,589.45 0.0K
16:12 4,589.43 4,589.43 4,589.40 4,589.40 0.0K
16:13 4,589.38 4,589.38 4,589.34 4,589.35 0.0K
16:14 4,589.32 4,589.40 4,589.30 4,589.30 0.0K
16:15 4,589.39 4,589.39 4,589.39 4,589.39 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