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 4,605.24 4,605.24 4,602.53 4,602.53 0.0K
09:32 4,602.64 4,604.97 4,602.64 4,604.92 0.0K
09:33 4,604.96 4,604.96 4,603.78 4,604.71 0.0K
09:34 4,603.93 4,604.19 4,603.54 4,604.19 0.0K
09:35 4,604.52 4,605.63 4,604.52 4,604.67 0.0K
09:36 4,606.64 4,608.03 4,606.64 4,607.55 0.0K
09:37 4,607.94 4,607.94 4,606.62 4,606.62 0.0K
09:38 4,606.63 4,606.77 4,606.33 4,606.77 0.0K
09:39 4,606.55 4,606.55 4,604.15 4,604.15 0.0K
09:40 4,603.67 4,603.67 4,602.16 4,602.16 0.0K
09:41 4,600.61 4,600.61 4,599.96 4,600.41 0.0K
09:42 4,598.85 4,598.85 4,596.99 4,597.26 0.0K
09:43 4,596.87 4,596.87 4,594.69 4,595.72 0.0K
09:44 4,596.54 4,596.54 4,594.70 4,595.86 0.0K
09:45 4,595.62 4,597.57 4,595.62 4,597.38 0.0K
09:46 4,599.05 4,599.18 4,598.75 4,598.84 0.0K
09:47 4,598.57 4,600.01 4,598.57 4,599.78 0.0K
09:48 4,598.22 4,598.72 4,594.71 4,594.71 0.0K
09:49 4,594.45 4,594.88 4,594.45 4,594.88 0.0K
09:50 4,596.02 4,596.02 4,593.87 4,593.87 0.0K
09:51 4,593.65 4,593.72 4,592.54 4,592.87 0.0K
09:52 4,594.07 4,594.07 4,593.21 4,593.21 0.0K
09:53 4,593.32 4,593.32 4,589.22 4,589.22 0.0K
09:54 4,589.77 4,589.77 4,586.72 4,587.86 0.0K
09:55 4,587.05 4,587.05 4,585.33 4,586.15 0.0K
09:56 4,585.93 4,585.93 4,583.40 4,583.40 0.0K
09:57 4,582.26 4,582.85 4,582.19 4,582.19 0.0K
09:58 4,581.51 4,581.51 4,578.14 4,580.27 0.0K
09:59 4,582.00 4,582.00 4,580.24 4,580.24 0.0K
10:00 4,580.32 4,580.32 4,573.17 4,573.17 0.0K
10:01 4,573.73 4,573.73 4,570.78 4,570.78 0.0K
10:02 4,572.83 4,574.81 4,572.83 4,574.06 0.0K
10:03 4,575.95 4,576.71 4,574.43 4,576.71 0.0K
10:04 4,576.00 4,577.75 4,575.75 4,577.75 0.0K
10:05 4,577.41 4,580.55 4,577.41 4,580.46 0.0K
10:06 4,579.59 4,580.76 4,578.85 4,580.76 0.0K
10:07 4,580.27 4,580.27 4,578.01 4,578.01 0.0K
10:08 4,579.26 4,579.26 4,577.05 4,577.05 0.0K
10:09 4,578.07 4,579.19 4,577.51 4,579.19 0.0K
10:10 4,578.97 4,580.80 4,578.97 4,580.80 0.0K
10:11 4,581.76 4,585.30 4,581.76 4,585.30 0.0K
10:12 4,584.33 4,585.04 4,582.78 4,585.04 0.0K
10:13 4,586.20 4,590.07 4,586.20 4,590.07 0.0K
10:14 4,588.48 4,590.25 4,588.48 4,589.49 0.0K
10:15 4,589.45 4,590.29 4,589.20 4,590.29 0.0K
10:16 4,588.99 4,591.18 4,588.99 4,589.85 0.0K
10:17 4,589.86 4,590.33 4,589.66 4,589.66 0.0K
10:18 4,589.17 4,591.85 4,588.83 4,591.85 0.0K
10:19 4,590.52 4,590.71 4,590.09 4,590.09 0.0K
10:20 4,591.37 4,591.41 4,590.36 4,591.41 0.0K
10:21 4,590.97 4,590.97 4,589.15 4,589.15 0.0K
10:22 4,592.05 4,596.45 4,592.05 4,596.45 0.0K
10:23 4,598.19 4,599.60 4,598.08 4,599.60 0.0K
10:24 4,599.92 4,600.07 4,597.84 4,597.84 0.0K
10:25 4,596.87 4,596.87 4,595.19 4,595.19 0.0K
10:26 4,595.94 4,595.94 4,595.09 4,595.09 0.0K
10:27 4,595.41 4,595.52 4,594.52 4,594.52 0.0K
10:28 4,594.86 4,595.53 4,594.25 4,595.53 0.0K
10:29 4,596.04 4,596.35 4,596.04 4,596.26 0.0K
10:30 4,595.60 4,595.60 4,593.43 4,593.66 0.0K
10:31 4,593.36 4,593.36 4,592.25 4,592.53 0.0K
10:32 4,591.89 4,592.00 4,591.32 4,591.32 0.0K
10:33 4,591.53 4,591.53 4,589.91 4,589.91 0.0K
10:34 4,588.42 4,588.42 4,587.41 4,588.33 0.0K
10:35 4,589.07 4,589.68 4,587.62 4,588.05 0.0K
10:36 4,588.16 4,589.13 4,587.49 4,589.13 0.0K
10:37 4,589.72 4,591.09 4,588.98 4,591.09 0.0K
10:38 4,591.49 4,596.04 4,591.49 4,594.27 0.0K
10:39 4,594.36 4,594.36 4,593.90 4,594.18 0.0K
10:40 4,593.97 4,594.32 4,592.78 4,592.78 0.0K
10:41 4,592.52 4,592.52 4,591.49 4,592.06 0.0K
10:42 4,592.61 4,593.46 4,592.61 4,593.06 0.0K
10:43 4,592.93 4,593.03 4,592.32 4,592.32 0.0K
10:44 4,593.18 4,594.41 4,593.18 4,594.41 0.0K
10:45 4,593.47 4,593.47 4,591.72 4,592.10 0.0K
10:46 4,592.01 4,593.12 4,592.01 4,593.12 0.0K
10:47 4,592.90 4,595.40 4,592.90 4,595.40 0.0K
10:48 4,594.91 4,594.91 4,593.11 4,594.05 0.0K
10:49 4,594.40 4,594.64 4,593.70 4,593.70 0.0K
10:50 4,593.69 4,593.69 4,592.30 4,592.30 0.0K
10:51 4,593.31 4,593.31 4,591.86 4,592.43 0.0K
10:52 4,592.73 4,592.73 4,589.92 4,589.92 0.0K
10:53 4,589.97 4,589.97 4,588.84 4,589.44 0.0K
10:54 4,589.98 4,589.98 4,588.55 4,588.82 0.0K
10:55 4,588.49 4,589.31 4,588.34 4,589.31 0.0K
10:56 4,589.30 4,589.30 4,587.48 4,587.48 0.0K
10:57 4,587.23 4,587.71 4,586.57 4,586.77 0.0K
10:58 4,587.19 4,588.33 4,587.01 4,587.73 0.0K
10:59 4,587.21 4,587.21 4,586.03 4,586.20 0.0K
11:00 4,585.22 4,589.17 4,585.22 4,589.17 0.0K
11:01 4,589.38 4,590.15 4,588.76 4,588.76 0.0K
11:02 4,588.24 4,588.24 4,586.70 4,586.70 0.0K
11:03 4,586.57 4,587.45 4,586.54 4,587.45 0.0K
11:04 4,587.06 4,587.06 4,586.55 4,586.55 0.0K
11:05 4,586.48 4,587.85 4,586.48 4,587.85 0.0K
11:06 4,587.33 4,588.07 4,587.33 4,588.07 0.0K
11:07 4,587.71 4,588.17 4,587.71 4,588.17 0.0K
11:08 4,588.56 4,589.00 4,588.25 4,588.25 0.0K
11:09 4,588.60 4,588.60 4,587.45 4,588.09 0.0K
11:10 4,588.17 4,590.22 4,588.17 4,589.38 0.0K
11:11 4,590.15 4,592.21 4,590.15 4,592.13 0.0K
11:12 4,591.63 4,592.10 4,591.11 4,592.10 0.0K
11:13 4,592.30 4,593.61 4,592.30 4,593.11 0.0K
11:14 4,592.96 4,594.60 4,592.96 4,594.60 0.0K
11:15 4,594.75 4,596.35 4,594.75 4,596.35 0.0K
11:16 4,596.35 4,597.66 4,596.35 4,597.34 0.0K
11:17 4,597.15 4,597.15 4,596.16 4,596.89 0.0K
11:18 4,596.99 4,598.67 4,596.99 4,598.67 0.0K
11:19 4,598.75 4,598.75 4,597.72 4,597.72 0.0K
11:20 4,597.71 4,598.98 4,597.71 4,598.98 0.0K
11:21 4,598.51 4,598.51 4,597.84 4,598.28 0.0K
11:22 4,597.69 4,597.79 4,596.31 4,596.31 0.0K
11:23 4,595.51 4,596.51 4,595.51 4,596.51 0.0K
11:24 4,597.20 4,597.20 4,596.39 4,596.39 0.0K
11:25 4,596.02 4,596.02 4,595.37 4,595.37 0.0K
11:26 4,595.19 4,595.19 4,592.26 4,592.76 0.0K
11:27 4,591.90 4,591.90 4,589.18 4,589.18 0.0K
11:28 4,589.29 4,589.29 4,588.13 4,588.13 0.0K
11:29 4,588.61 4,588.61 4,587.76 4,588.28 0.0K
11:30 4,588.58 4,589.33 4,587.90 4,589.33 0.0K
11:31 4,589.35 4,591.29 4,589.35 4,591.29 0.0K
11:32 4,590.16 4,591.60 4,590.16 4,590.96 0.0K
11:33 4,590.68 4,591.41 4,590.12 4,591.41 0.0K
11:34 4,591.24 4,591.85 4,591.24 4,591.85 0.0K
11:35 4,591.49 4,592.25 4,591.26 4,592.25 0.0K
11:36 4,592.21 4,592.58 4,592.06 4,592.28 0.0K
11:37 4,591.17 4,591.17 4,588.90 4,588.90 0.0K
11:38 4,589.56 4,590.51 4,589.56 4,589.74 0.0K
11:39 4,589.38 4,589.38 4,588.98 4,589.12 0.0K
11:40 4,589.64 4,590.37 4,589.64 4,590.12 0.0K
11:41 4,590.35 4,590.35 4,589.62 4,589.62 0.0K
11:42 4,588.79 4,588.79 4,588.23 4,588.23 0.0K
11:43 4,588.07 4,588.07 4,587.18 4,587.18 0.0K
11:44 4,586.65 4,587.23 4,586.44 4,586.44 0.0K
11:45 4,587.14 4,587.14 4,587.02 4,587.12 0.0K
11:46 4,587.28 4,588.01 4,587.28 4,588.01 0.0K
11:47 4,588.09 4,588.48 4,587.50 4,587.50 0.0K
11:48 4,587.75 4,587.75 4,586.56 4,586.56 0.0K
11:49 4,586.36 4,587.10 4,586.36 4,587.10 0.0K
11:50 4,587.17 4,587.17 4,585.66 4,586.08 0.0K
11:51 4,586.03 4,586.18 4,583.60 4,583.60 0.0K
11:52 4,582.85 4,583.17 4,581.43 4,581.43 0.0K
11:53 4,581.08 4,581.99 4,581.08 4,581.99 0.0K
11:54 4,582.61 4,584.02 4,582.56 4,582.56 0.0K
11:55 4,582.37 4,582.74 4,582.25 4,582.74 0.0K
11:56 4,582.45 4,582.45 4,580.61 4,580.61 0.0K
11:57 4,581.26 4,581.26 4,580.40 4,580.78 0.0K
11:58 4,580.79 4,581.22 4,580.79 4,580.91 0.0K
11:59 4,580.31 4,580.31 4,579.68 4,579.89 0.0K
12:00 4,579.89 4,579.89 4,578.96 4,579.67 0.0K
12:01 4,579.92 4,580.40 4,579.92 4,580.17 0.0K
12:02 4,579.83 4,580.84 4,579.83 4,580.67 0.0K
12:03 4,581.41 4,582.19 4,581.41 4,582.19 0.0K
12:04 4,581.98 4,582.20 4,581.98 4,582.15 0.0K
12:05 4,581.83 4,582.16 4,581.44 4,581.44 0.0K
12:06 4,581.20 4,581.31 4,580.95 4,580.95 0.0K
12:07 4,580.69 4,580.69 4,579.96 4,580.36 0.0K
12:08 4,580.59 4,580.75 4,580.43 4,580.75 0.0K
12:09 4,580.59 4,581.06 4,580.49 4,580.49 0.0K
12:10 4,580.10 4,580.10 4,579.23 4,579.23 0.0K
12:11 4,579.15 4,580.20 4,579.15 4,580.20 0.0K
12:12 4,580.54 4,580.54 4,579.95 4,580.31 0.0K
12:13 4,580.65 4,581.33 4,580.57 4,580.83 0.0K
12:14 4,580.24 4,580.36 4,579.62 4,579.62 0.0K
12:15 4,579.77 4,580.32 4,579.54 4,579.54 0.0K
12:16 4,578.90 4,578.90 4,577.06 4,577.06 0.0K
12:17 4,576.44 4,576.76 4,576.31 4,576.31 0.0K
12:18 4,577.51 4,577.72 4,577.01 4,577.16 0.0K
12:19 4,577.15 4,577.15 4,576.23 4,576.41 0.0K
12:20 4,576.31 4,576.31 4,575.21 4,575.80 0.0K
12:21 4,576.00 4,578.07 4,576.00 4,578.07 0.0K
12:22 4,578.00 4,579.54 4,578.00 4,579.37 0.0K
12:23 4,579.48 4,579.70 4,579.15 4,579.63 0.0K
12:24 4,579.46 4,580.75 4,579.24 4,580.75 0.0K
12:25 4,580.85 4,580.92 4,580.32 4,580.74 0.0K
12:26 4,580.92 4,582.50 4,580.92 4,582.50 0.0K
12:27 4,582.77 4,584.35 4,582.57 4,584.35 0.0K
12:28 4,584.88 4,585.63 4,584.86 4,585.63 0.0K
12:29 4,585.65 4,586.91 4,585.49 4,586.91 0.0K
12:30 4,587.55 4,589.71 4,587.55 4,589.06 0.0K
12:31 4,588.36 4,588.57 4,587.38 4,587.38 0.0K
12:32 4,587.44 4,587.83 4,587.18 4,587.18 0.0K
12:33 4,587.12 4,587.24 4,586.61 4,586.94 0.0K
12:34 4,586.86 4,588.28 4,586.86 4,588.28 0.0K
12:35 4,588.05 4,589.42 4,588.05 4,589.42 0.0K
12:36 4,589.51 4,589.51 4,588.37 4,588.97 0.0K
12:37 4,588.81 4,589.38 4,588.81 4,589.38 0.0K
12:38 4,588.85 4,588.85 4,588.31 4,588.31 0.0K
12:39 4,588.22 4,588.22 4,587.87 4,587.87 0.0K
12:40 4,587.76 4,587.76 4,585.47 4,586.05 0.0K
12:41 4,586.16 4,586.16 4,583.10 4,583.10 0.0K
12:42 4,582.42 4,582.42 4,580.53 4,580.60 0.0K
12:43 4,580.71 4,581.74 4,580.71 4,580.80 0.0K
12:44 4,581.20 4,581.68 4,581.01 4,581.68 0.0K
12:45 4,581.84 4,583.09 4,581.84 4,583.09 0.0K
12:46 4,583.18 4,584.58 4,583.18 4,584.18 0.0K
12:47 4,584.07 4,584.07 4,583.07 4,583.07 0.0K
12:48 4,582.68 4,582.68 4,582.29 4,582.59 0.0K
12:49 4,582.82 4,582.97 4,582.27 4,582.27 0.0K
12:50 4,582.06 4,582.23 4,580.46 4,580.46 0.0K
12:51 4,580.27 4,581.62 4,580.27 4,581.12 0.0K
12:52 4,581.23 4,583.63 4,581.23 4,583.63 0.0K
12:53 4,584.24 4,584.94 4,584.04 4,584.62 0.0K
12:54 4,584.85 4,584.85 4,584.09 4,584.35 0.0K
12:55 4,584.31 4,584.95 4,584.31 4,584.95 0.0K
12:56 4,584.95 4,584.95 4,584.35 4,584.76 0.0K
12:57 4,584.50 4,584.50 4,583.64 4,584.25 0.0K
12:58 4,584.27 4,584.27 4,583.88 4,583.96 0.0K
12:59 4,583.67 4,584.71 4,583.67 4,584.65 0.0K
13:00 4,585.05 4,587.30 4,585.05 4,587.30 0.0K
13:01 4,587.52 4,588.73 4,587.52 4,588.73 0.0K
13:02 4,587.92 4,588.86 4,587.31 4,588.86 0.0K
13:03 4,589.05 4,589.77 4,589.05 4,589.73 0.0K
13:04 4,589.12 4,589.12 4,587.79 4,587.79 0.0K
13:05 4,587.59 4,587.59 4,585.58 4,586.92 0.0K
13:06 4,586.97 4,586.97 4,585.34 4,585.52 0.0K
13:07 4,585.92 4,587.67 4,585.92 4,587.67 0.0K
13:08 4,587.85 4,587.85 4,586.51 4,586.64 0.0K
13:09 4,587.40 4,587.70 4,586.87 4,586.87 0.0K
13:10 4,587.39 4,587.39 4,586.60 4,586.90 0.0K
13:11 4,587.50 4,588.48 4,587.50 4,588.48 0.0K
13:12 4,588.68 4,589.79 4,588.68 4,589.79 0.0K
13:13 4,590.33 4,591.67 4,590.33 4,591.67 0.0K
13:14 4,592.35 4,592.50 4,592.08 4,592.08 0.0K
13:15 4,591.73 4,592.46 4,591.73 4,591.97 0.0K
13:16 4,592.25 4,592.25 4,591.77 4,591.77 0.0K
13:17 4,590.91 4,590.91 4,590.39 4,590.39 0.0K
13:18 4,590.17 4,590.52 4,589.91 4,590.12 0.0K
13:19 4,591.30 4,592.33 4,591.30 4,592.13 0.0K
13:20 4,591.76 4,591.76 4,590.44 4,591.49 0.0K
13:21 4,591.59 4,592.55 4,591.59 4,592.55 0.0K
13:22 4,593.08 4,593.15 4,592.54 4,593.15 0.0K
13:23 4,592.88 4,593.18 4,592.86 4,593.18 0.0K
13:24 4,593.34 4,593.70 4,593.34 4,593.66 0.0K
13:25 4,593.63 4,593.89 4,593.63 4,593.89 0.0K
13:26 4,594.14 4,594.14 4,593.36 4,593.36 0.0K
13:27 4,592.57 4,592.57 4,592.10 4,592.26 0.0K
13:28 4,591.89 4,591.89 4,591.33 4,591.33 0.0K
13:29 4,591.77 4,592.40 4,591.77 4,591.77 0.0K
13:30 4,591.39 4,591.67 4,590.92 4,591.67 0.0K
13:31 4,591.90 4,592.91 4,591.90 4,592.89 0.0K
13:32 4,592.95 4,592.95 4,592.71 4,592.89 0.0K
13:33 4,592.62 4,592.74 4,592.48 4,592.48 0.0K
13:34 4,592.02 4,592.87 4,592.02 4,592.87 0.0K
13:35 4,592.71 4,592.86 4,592.03 4,592.45 0.0K
13:36 4,592.57 4,593.13 4,592.14 4,592.14 0.0K
13:37 4,592.29 4,592.29 4,591.74 4,591.74 0.0K
13:38 4,591.11 4,592.02 4,591.11 4,591.54 0.0K
13:39 4,591.82 4,592.34 4,591.82 4,592.34 0.0K
13:40 4,592.57 4,592.92 4,592.57 4,592.89 0.0K
13:41 4,592.86 4,592.86 4,590.93 4,590.93 0.0K
13:42 4,591.47 4,591.69 4,591.41 4,591.65 0.0K
13:43 4,591.80 4,591.80 4,591.07 4,591.07 0.0K
13:44 4,589.64 4,590.37 4,589.64 4,590.37 0.0K
13:45 4,590.03 4,590.03 4,588.71 4,589.45 0.0K
13:46 4,589.72 4,589.85 4,589.44 4,589.44 0.0K
13:47 4,589.60 4,590.15 4,589.60 4,590.15 0.0K
13:48 4,590.26 4,590.39 4,590.25 4,590.25 0.0K
13:49 4,590.47 4,590.75 4,590.47 4,590.75 0.0K
13:50 4,590.61 4,590.61 4,588.58 4,588.58 0.0K
13:51 4,588.13 4,589.12 4,588.10 4,589.12 0.0K
13:52 4,589.39 4,589.88 4,589.39 4,589.88 0.0K
13:53 4,589.79 4,590.95 4,589.79 4,590.95 0.0K
13:54 4,590.96 4,591.17 4,590.85 4,591.17 0.0K
13:55 4,591.30 4,591.72 4,591.30 4,591.64 0.0K
13:56 4,591.01 4,591.36 4,590.70 4,590.70 0.0K
13:57 4,591.06 4,591.11 4,590.84 4,590.84 0.0K
13:58 4,590.91 4,590.91 4,590.16 4,590.16 0.0K
13:59 4,590.36 4,590.36 4,587.51 4,587.51 0.0K
14:00 4,587.11 4,587.11 4,585.16 4,585.16 0.0K
14:01 4,585.76 4,586.87 4,585.76 4,586.87 0.0K
14:02 4,586.96 4,587.15 4,586.66 4,586.66 0.0K
14:03 4,586.70 4,586.70 4,586.20 4,586.54 0.0K
14:04 4,586.59 4,586.88 4,586.03 4,586.03 0.0K
14:05 4,586.36 4,586.36 4,585.55 4,585.59 0.0K
14:06 4,585.52 4,585.52 4,584.49 4,584.94 0.0K
14:07 4,584.94 4,585.85 4,584.94 4,585.63 0.0K
14:08 4,585.78 4,585.81 4,585.19 4,585.19 0.0K
14:09 4,584.80 4,584.80 4,584.23 4,584.41 0.0K
14:10 4,584.59 4,584.76 4,584.48 4,584.76 0.0K
14:11 4,585.03 4,585.03 4,583.63 4,583.75 0.0K
14:12 4,583.73 4,583.73 4,583.08 4,583.08 0.0K
14:13 4,583.08 4,583.08 4,582.04 4,582.21 0.0K
14:14 4,582.10 4,582.10 4,580.90 4,580.90 0.0K
14:15 4,581.00 4,581.02 4,580.03 4,580.70 0.0K
14:16 4,580.45 4,580.45 4,579.14 4,579.14 0.0K
14:17 4,579.27 4,579.91 4,578.10 4,578.10 0.0K
14:18 4,578.44 4,579.68 4,578.44 4,579.68 0.0K
14:19 4,580.01 4,580.17 4,579.97 4,580.11 0.0K
14:20 4,580.54 4,581.08 4,580.23 4,580.23 0.0K
14:21 4,580.75 4,581.33 4,580.58 4,580.68 0.0K
14:22 4,580.18 4,580.18 4,578.90 4,578.90 0.0K
14:23 4,578.98 4,579.14 4,578.27 4,578.27 0.0K
14:24 4,578.30 4,578.30 4,575.95 4,576.14 0.0K
14:25 4,576.42 4,576.79 4,576.32 4,576.32 0.0K
14:26 4,576.55 4,576.55 4,575.74 4,575.93 0.0K
14:27 4,574.86 4,574.86 4,573.73 4,573.73 0.0K
14:28 4,573.88 4,573.88 4,573.43 4,573.84 0.0K
14:29 4,573.78 4,574.06 4,572.41 4,572.41 0.0K
14:30 4,571.65 4,571.65 4,569.29 4,569.29 0.0K
14:31 4,568.96 4,569.64 4,568.96 4,569.08 0.0K
14:32 4,569.26 4,569.26 4,565.41 4,565.41 0.0K
14:33 4,564.98 4,564.98 4,563.36 4,563.36 0.0K
14:34 4,564.16 4,564.21 4,561.79 4,564.21 0.0K
14:35 4,564.54 4,567.10 4,564.54 4,567.10 0.0K
14:36 4,567.42 4,567.42 4,565.11 4,565.11 0.0K
14:37 4,565.42 4,566.20 4,565.42 4,565.86 0.0K
14:38 4,565.03 4,566.37 4,565.03 4,565.97 0.0K
14:39 4,567.06 4,567.06 4,564.82 4,564.82 0.0K
14:40 4,564.89 4,565.23 4,564.12 4,564.12 0.0K
14:41 4,563.13 4,563.13 4,560.31 4,560.31 0.0K
14:42 4,560.71 4,561.50 4,560.29 4,560.29 0.0K
14:43 4,559.44 4,560.90 4,559.44 4,560.90 0.0K
14:44 4,561.33 4,562.83 4,560.72 4,562.83 0.0K
14:45 4,563.45 4,564.30 4,563.45 4,564.30 0.0K
14:46 4,565.18 4,565.19 4,564.50 4,564.50 0.0K
14:47 4,565.37 4,565.98 4,565.37 4,565.43 0.0K
14:48 4,565.52 4,565.52 4,563.07 4,563.07 0.0K
14:49 4,562.51 4,563.49 4,562.51 4,563.49 0.0K
14:50 4,563.56 4,563.56 4,562.38 4,562.38 0.0K
14:51 4,562.94 4,565.13 4,562.94 4,565.13 0.0K
14:52 4,565.50 4,566.92 4,565.50 4,566.27 0.0K
14:53 4,565.60 4,565.60 4,563.53 4,563.63 0.0K
14:54 4,563.39 4,565.73 4,563.39 4,565.73 0.0K
14:55 4,565.45 4,566.39 4,565.45 4,566.24 0.0K
14:56 4,566.01 4,567.35 4,565.73 4,567.35 0.0K
14:57 4,566.55 4,566.55 4,564.95 4,565.11 0.0K
14:58 4,564.35 4,565.67 4,564.35 4,565.67 0.0K
14:59 4,565.60 4,565.60 4,564.55 4,564.55 0.0K
15:00 4,564.42 4,564.42 4,561.93 4,561.93 0.0K
15:01 4,562.03 4,562.03 4,558.28 4,558.28 0.0K
15:02 4,558.83 4,559.15 4,555.98 4,555.98 0.0K
15:03 4,555.02 4,555.95 4,554.64 4,555.95 0.0K
15:04 4,554.62 4,555.58 4,554.01 4,555.58 0.0K
15:05 4,556.20 4,556.20 4,555.57 4,555.57 0.0K
15:06 4,555.73 4,556.22 4,555.25 4,555.38 0.0K
15:07 4,555.41 4,556.45 4,555.41 4,556.45 0.0K
15:08 4,557.11 4,557.11 4,555.40 4,555.40 0.0K
15:09 4,555.04 4,555.70 4,554.48 4,554.48 0.0K
15:10 4,554.92 4,555.58 4,554.92 4,555.58 0.0K
15:11 4,555.64 4,556.34 4,555.54 4,555.54 0.0K
15:12 4,555.54 4,555.78 4,555.17 4,555.27 0.0K
15:13 4,555.22 4,555.43 4,554.91 4,554.91 0.0K
15:14 4,553.38 4,553.38 4,551.54 4,552.91 0.0K
15:15 4,553.28 4,554.47 4,552.16 4,552.16 0.0K
15:16 4,551.42 4,551.42 4,551.21 4,551.21 0.0K
15:17 4,551.33 4,552.54 4,551.33 4,552.29 0.0K
15:18 4,551.80 4,551.80 4,550.98 4,550.98 0.0K
15:19 4,551.19 4,551.34 4,550.94 4,550.99 0.0K
15:20 4,551.22 4,551.22 4,550.14 4,550.51 0.0K
15:21 4,551.12 4,552.79 4,551.12 4,552.74 0.0K
15:22 4,553.63 4,555.87 4,553.63 4,555.87 0.0K
15:23 4,557.04 4,557.04 4,555.73 4,556.14 0.0K
15:24 4,555.97 4,555.97 4,554.17 4,554.17 0.0K
15:25 4,554.57 4,556.04 4,553.83 4,553.83 0.0K
15:26 4,554.24 4,554.62 4,553.65 4,553.65 0.0K
15:27 4,554.20 4,555.11 4,554.08 4,555.11 0.0K
15:28 4,554.56 4,554.56 4,551.84 4,551.84 0.0K
15:29 4,551.66 4,551.66 4,549.10 4,549.10 0.0K
15:30 4,548.55 4,552.48 4,548.55 4,552.48 0.0K
15:31 4,552.19 4,552.83 4,552.19 4,552.43 0.0K
15:32 4,552.47 4,553.12 4,552.47 4,553.12 0.0K
15:33 4,552.76 4,553.28 4,551.55 4,553.28 0.0K
15:34 4,553.15 4,554.04 4,552.81 4,552.81 0.0K
15:35 4,552.67 4,553.18 4,552.67 4,553.15 0.0K
15:36 4,553.32 4,553.32 4,552.94 4,552.97 0.0K
15:37 4,553.18 4,554.56 4,553.14 4,553.14 0.0K
15:38 4,552.56 4,553.40 4,552.56 4,553.08 0.0K
15:39 4,552.35 4,552.35 4,549.87 4,549.87 0.0K
15:40 4,549.57 4,549.57 4,549.01 4,549.01 0.0K
15:41 4,548.69 4,548.69 4,547.49 4,547.64 0.0K
15:42 4,548.29 4,548.99 4,547.28 4,547.28 0.0K
15:43 4,546.83 4,547.65 4,546.83 4,547.65 0.0K
15:44 4,548.68 4,548.68 4,548.10 4,548.46 0.0K
15:45 4,547.90 4,547.90 4,546.22 4,546.22 0.0K
15:46 4,547.72 4,547.72 4,545.99 4,546.76 0.0K
15:47 4,546.81 4,546.95 4,546.55 4,546.55 0.0K
15:48 4,547.02 4,549.32 4,547.02 4,549.32 0.0K
15:49 4,549.53 4,549.53 4,549.36 4,549.41 0.0K
15:50 4,548.80 4,549.73 4,548.49 4,549.36 0.0K
15:51 4,548.36 4,551.00 4,548.36 4,551.00 0.0K
15:52 4,550.31 4,550.31 4,548.77 4,548.77 0.0K
15:53 4,548.91 4,549.21 4,548.89 4,548.89 0.0K
15:54 4,548.16 4,548.16 4,545.58 4,545.58 0.0K
15:55 4,545.26 4,545.26 4,543.84 4,543.84 0.0K
15:56 4,544.21 4,544.21 4,542.64 4,542.64 0.0K
15:57 4,542.89 4,542.89 4,542.77 4,542.77 0.0K
15:58 4,542.67 4,543.81 4,542.67 4,542.98 0.0K
15:59 4,542.50 4,542.50 4,541.14 4,541.14 0.0K
16:00 4,542.29 4,542.29 4,541.92 4,541.92 0.0K
16:01 4,541.86 4,541.86 4,541.66 4,541.66 0.0K
16:02 4,541.65 4,541.75 4,541.65 4,541.68 0.0K
16:03 4,541.69 4,541.78 4,541.67 4,541.78 0.0K
16:04 4,541.76 4,541.76 4,541.75 4,541.75 0.0K
16:05 4,541.75 4,541.76 4,541.62 4,541.62 0.0K
16:06 4,541.59 4,541.64 4,541.59 4,541.59 0.0K
16:07 4,541.62 4,541.64 4,541.54 4,541.64 0.0K
16:08 4,541.65 4,541.65 4,541.61 4,541.63 0.0K
16:09 4,541.61 4,541.65 4,541.61 4,541.63 0.0K
16:10 4,541.62 4,541.62 4,541.50 4,541.50 0.0K
16:11 4,541.49 4,541.50 4,541.49 4,541.50 0.0K
16:12 4,541.50 4,541.52 4,541.50 4,541.51 0.0K
16:13 4,541.51 4,541.57 4,541.42 4,541.42 0.0K
16:14 4,541.52 4,541.52 4,541.47 4,541.47 0.0K
16:15 4,541.42 4,541.42 4,541.42 4,541.42 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