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 4,541.07 4,541.07 4,539.38 4,539.38 0.0K
09:32 4,537.97 4,539.57 4,536.58 4,536.58 0.0K
09:33 4,535.15 4,535.15 4,534.01 4,534.01 0.0K
09:34 4,534.69 4,534.69 4,532.18 4,532.18 0.0K
09:35 4,532.77 4,538.75 4,532.77 4,538.75 0.0K
09:36 4,538.88 4,542.85 4,538.88 4,542.85 0.0K
09:37 4,543.09 4,543.62 4,542.91 4,542.98 0.0K
09:38 4,544.63 4,544.63 4,543.57 4,544.03 0.0K
09:39 4,541.99 4,543.30 4,541.85 4,541.85 0.0K
09:40 4,543.51 4,543.51 4,541.75 4,541.94 0.0K
09:41 4,539.42 4,541.76 4,539.42 4,540.28 0.0K
09:42 4,540.02 4,542.51 4,539.26 4,542.51 0.0K
09:43 4,542.00 4,547.65 4,542.00 4,547.65 0.0K
09:44 4,547.39 4,547.49 4,546.26 4,547.49 0.0K
09:45 4,546.57 4,546.57 4,544.62 4,544.62 0.0K
09:46 4,544.91 4,544.91 4,544.04 4,544.04 0.0K
09:47 4,543.73 4,543.73 4,541.70 4,541.70 0.0K
09:48 4,541.78 4,546.38 4,541.78 4,546.38 0.0K
09:49 4,545.68 4,545.68 4,542.71 4,542.76 0.0K
09:50 4,542.09 4,542.70 4,541.72 4,542.38 0.0K
09:51 4,542.57 4,545.68 4,542.57 4,545.46 0.0K
09:52 4,545.56 4,546.29 4,544.70 4,544.70 0.0K
09:53 4,544.15 4,545.07 4,544.15 4,545.07 0.0K
09:54 4,545.57 4,545.57 4,543.97 4,544.70 0.0K
09:55 4,545.13 4,545.13 4,541.10 4,541.10 0.0K
09:56 4,542.06 4,542.49 4,541.98 4,542.19 0.0K
09:57 4,541.93 4,542.91 4,541.45 4,541.45 0.0K
09:58 4,541.38 4,542.66 4,541.38 4,542.66 0.0K
09:59 4,543.17 4,545.54 4,543.17 4,545.54 0.0K
10:00 4,546.94 4,549.21 4,546.31 4,549.21 0.0K
10:01 4,550.08 4,550.08 4,549.19 4,549.19 0.0K
10:02 4,549.41 4,551.64 4,549.41 4,550.80 0.0K
10:03 4,550.66 4,550.66 4,545.74 4,545.74 0.0K
10:04 4,544.88 4,547.57 4,543.97 4,547.57 0.0K
10:05 4,548.14 4,548.14 4,545.11 4,545.11 0.0K
10:06 4,545.21 4,547.91 4,545.21 4,547.91 0.0K
10:07 4,549.04 4,550.94 4,549.04 4,550.94 0.0K
10:08 4,551.35 4,551.35 4,548.81 4,550.37 0.0K
10:09 4,549.97 4,550.48 4,549.97 4,550.15 0.0K
10:10 4,550.53 4,551.25 4,550.53 4,551.25 0.0K
10:11 4,552.63 4,553.27 4,550.96 4,550.96 0.0K
10:12 4,550.69 4,550.69 4,549.91 4,550.27 0.0K
10:13 4,550.55 4,552.43 4,550.15 4,552.43 0.0K
10:14 4,553.33 4,554.87 4,553.33 4,554.87 0.0K
10:15 4,555.27 4,555.27 4,553.54 4,553.54 0.0K
10:16 4,553.02 4,553.02 4,548.91 4,548.91 0.0K
10:17 4,549.68 4,549.68 4,548.48 4,549.20 0.0K
10:18 4,550.66 4,550.91 4,550.06 4,550.06 0.0K
10:19 4,551.05 4,551.22 4,550.37 4,550.37 0.0K
10:20 4,548.74 4,548.74 4,547.89 4,548.64 0.0K
10:21 4,548.35 4,549.66 4,548.35 4,549.41 0.0K
10:22 4,549.71 4,551.82 4,549.71 4,551.82 0.0K
10:23 4,552.55 4,554.46 4,552.55 4,553.91 0.0K
10:24 4,555.08 4,556.69 4,555.08 4,556.34 0.0K
10:25 4,556.81 4,557.99 4,556.81 4,557.99 0.0K
10:26 4,557.70 4,558.33 4,557.70 4,558.29 0.0K
10:27 4,558.50 4,558.50 4,557.45 4,558.38 0.0K
10:28 4,558.63 4,558.72 4,558.14 4,558.72 0.0K
10:29 4,559.51 4,560.44 4,559.51 4,560.44 0.0K
10:30 4,560.37 4,560.37 4,558.52 4,559.26 0.0K
10:31 4,560.38 4,561.90 4,560.38 4,561.90 0.0K
10:32 4,561.50 4,561.50 4,560.55 4,561.25 0.0K
10:33 4,560.83 4,560.83 4,559.22 4,559.62 0.0K
10:34 4,560.15 4,560.42 4,559.25 4,560.42 0.0K
10:35 4,560.48 4,560.48 4,557.88 4,557.88 0.0K
10:36 4,558.07 4,558.99 4,557.33 4,557.33 0.0K
10:37 4,555.73 4,556.45 4,555.57 4,555.97 0.0K
10:38 4,556.71 4,558.03 4,556.70 4,557.73 0.0K
10:39 4,557.04 4,558.01 4,556.56 4,556.56 0.0K
10:40 4,556.89 4,557.75 4,556.89 4,557.62 0.0K
10:41 4,557.50 4,557.50 4,556.85 4,557.00 0.0K
10:42 4,555.85 4,555.88 4,554.94 4,555.57 0.0K
10:43 4,555.85 4,555.85 4,554.64 4,555.38 0.0K
10:44 4,554.30 4,556.40 4,554.30 4,556.40 0.0K
10:45 4,555.73 4,557.11 4,555.73 4,556.45 0.0K
10:46 4,557.07 4,558.16 4,556.28 4,558.16 0.0K
10:47 4,559.36 4,559.36 4,556.29 4,556.29 0.0K
10:48 4,555.48 4,556.57 4,555.48 4,556.24 0.0K
10:49 4,555.90 4,555.90 4,555.13 4,555.13 0.0K
10:50 4,555.67 4,558.58 4,555.67 4,558.58 0.0K
10:51 4,558.88 4,559.55 4,558.60 4,559.55 0.0K
10:52 4,559.25 4,560.30 4,559.25 4,560.04 0.0K
10:53 4,558.91 4,559.33 4,558.91 4,559.24 0.0K
10:54 4,560.24 4,561.40 4,560.21 4,560.54 0.0K
10:55 4,559.97 4,560.17 4,559.27 4,560.17 0.0K
10:56 4,560.90 4,561.38 4,560.90 4,561.27 0.0K
10:57 4,560.80 4,561.26 4,560.53 4,561.25 0.0K
10:58 4,561.42 4,562.06 4,561.42 4,562.06 0.0K
10:59 4,562.52 4,562.52 4,562.40 4,562.48 0.0K
11:00 4,562.65 4,562.65 4,561.28 4,561.28 0.0K
11:01 4,560.91 4,562.66 4,560.51 4,562.66 0.0K
11:02 4,563.24 4,563.32 4,562.86 4,563.02 0.0K
11:03 4,563.30 4,563.30 4,562.48 4,562.51 0.0K
11:04 4,561.69 4,561.69 4,561.33 4,561.59 0.0K
11:05 4,561.62 4,562.69 4,561.55 4,562.69 0.0K
11:06 4,563.36 4,563.36 4,562.37 4,562.66 0.0K
11:07 4,561.98 4,562.65 4,561.55 4,561.55 0.0K
11:08 4,562.29 4,562.29 4,559.65 4,559.65 0.0K
11:09 4,560.21 4,560.48 4,559.60 4,560.48 0.0K
11:10 4,560.91 4,561.17 4,560.45 4,560.45 0.0K
11:11 4,560.89 4,561.13 4,559.19 4,559.19 0.0K
11:12 4,558.01 4,558.24 4,556.50 4,556.50 0.0K
11:13 4,556.11 4,556.62 4,556.04 4,556.62 0.0K
11:14 4,556.64 4,556.64 4,556.15 4,556.51 0.0K
11:15 4,556.18 4,556.18 4,554.13 4,554.13 0.0K
11:16 4,553.55 4,553.55 4,550.56 4,550.56 0.0K
11:17 4,549.81 4,552.04 4,549.81 4,552.04 0.0K
11:18 4,552.72 4,554.06 4,552.72 4,554.06 0.0K
11:19 4,553.64 4,554.24 4,553.64 4,554.24 0.0K
11:20 4,553.69 4,555.02 4,553.69 4,555.02 0.0K
11:21 4,555.90 4,557.06 4,555.59 4,557.06 0.0K
11:22 4,556.74 4,556.74 4,554.07 4,554.07 0.0K
11:23 4,554.51 4,554.65 4,554.44 4,554.65 0.0K
11:24 4,554.20 4,554.43 4,553.37 4,553.37 0.0K
11:25 4,552.52 4,553.30 4,552.52 4,553.05 0.0K
11:26 4,552.67 4,552.67 4,551.06 4,551.06 0.0K
11:27 4,550.34 4,551.09 4,550.34 4,550.86 0.0K
11:28 4,551.08 4,551.08 4,549.26 4,549.26 0.0K
11:29 4,548.55 4,548.55 4,548.02 4,548.02 0.0K
11:30 4,548.09 4,548.09 4,547.03 4,547.03 0.0K
11:31 4,548.08 4,548.99 4,548.08 4,548.85 0.0K
11:32 4,550.14 4,552.41 4,550.14 4,552.41 0.0K
11:33 4,552.36 4,552.80 4,551.85 4,551.85 0.0K
11:34 4,552.41 4,553.44 4,552.41 4,553.44 0.0K
11:35 4,553.72 4,553.95 4,553.32 4,553.95 0.0K
11:36 4,553.78 4,555.91 4,553.78 4,555.91 0.0K
11:37 4,555.49 4,556.95 4,555.49 4,556.80 0.0K
11:38 4,556.10 4,557.17 4,555.88 4,555.88 0.0K
11:39 4,556.26 4,556.26 4,555.80 4,555.80 0.0K
11:40 4,555.77 4,558.06 4,555.77 4,558.06 0.0K
11:41 4,558.63 4,558.63 4,557.75 4,557.95 0.0K
11:42 4,558.08 4,558.08 4,557.70 4,558.01 0.0K
11:43 4,558.06 4,558.27 4,557.83 4,557.88 0.0K
11:44 4,557.65 4,557.70 4,557.18 4,557.70 0.0K
11:45 4,557.55 4,557.55 4,557.25 4,557.25 0.0K
11:46 4,556.59 4,557.19 4,556.45 4,556.45 0.0K
11:47 4,556.83 4,557.35 4,556.83 4,557.35 0.0K
11:48 4,558.64 4,559.06 4,558.64 4,559.06 0.0K
11:49 4,559.41 4,559.41 4,558.82 4,558.82 0.0K
11:50 4,558.70 4,559.04 4,558.11 4,558.11 0.0K
11:51 4,557.55 4,557.55 4,555.65 4,555.65 0.0K
11:52 4,556.01 4,557.44 4,556.01 4,557.44 0.0K
11:53 4,558.38 4,558.38 4,557.19 4,557.19 0.0K
11:54 4,556.73 4,557.96 4,556.73 4,557.96 0.0K
11:55 4,558.19 4,558.19 4,557.36 4,557.36 0.0K
11:56 4,556.68 4,556.68 4,556.18 4,556.18 0.0K
11:57 4,556.01 4,556.01 4,554.26 4,554.77 0.0K
11:58 4,555.39 4,555.55 4,555.30 4,555.55 0.0K
11:59 4,555.74 4,556.44 4,554.28 4,554.28 0.0K
12:00 4,554.65 4,554.77 4,553.55 4,553.92 0.0K
12:01 4,554.42 4,555.31 4,554.42 4,555.31 0.0K
12:02 4,554.43 4,554.43 4,553.51 4,553.54 0.0K
12:03 4,552.87 4,553.03 4,552.80 4,552.83 0.0K
12:04 4,551.83 4,551.98 4,551.80 4,551.80 0.0K
12:05 4,551.43 4,551.46 4,550.62 4,550.62 0.0K
12:06 4,551.14 4,551.66 4,551.14 4,551.16 0.0K
12:07 4,551.68 4,552.90 4,551.68 4,552.90 0.0K
12:08 4,553.62 4,553.62 4,551.68 4,551.68 0.0K
12:09 4,551.48 4,551.70 4,550.92 4,551.70 0.0K
12:10 4,552.16 4,553.15 4,552.16 4,553.06 0.0K
12:11 4,553.51 4,554.00 4,553.51 4,553.82 0.0K
12:12 4,553.71 4,555.68 4,553.71 4,555.68 0.0K
12:13 4,556.10 4,556.21 4,555.89 4,555.89 0.0K
12:14 4,555.89 4,556.11 4,555.36 4,556.11 0.0K
12:15 4,556.32 4,556.32 4,555.72 4,555.84 0.0K
12:16 4,555.58 4,556.33 4,555.14 4,556.33 0.0K
12:17 4,556.43 4,557.87 4,556.43 4,557.87 0.0K
12:18 4,558.01 4,558.24 4,557.81 4,557.81 0.0K
12:19 4,557.88 4,559.12 4,557.88 4,559.07 0.0K
12:20 4,559.21 4,559.29 4,559.13 4,559.19 0.0K
12:21 4,558.99 4,558.99 4,558.12 4,558.91 0.0K
12:22 4,558.57 4,558.94 4,557.78 4,557.78 0.0K
12:23 4,557.86 4,557.86 4,553.36 4,553.36 0.0K
12:24 4,552.14 4,552.47 4,550.89 4,552.20 0.0K
12:25 4,552.70 4,554.01 4,552.70 4,553.35 0.0K
12:26 4,553.18 4,553.74 4,553.18 4,553.49 0.0K
12:27 4,553.83 4,553.83 4,553.17 4,553.17 0.0K
12:28 4,552.66 4,554.43 4,552.66 4,553.95 0.0K
12:29 4,553.86 4,553.86 4,552.80 4,553.09 0.0K
12:30 4,553.07 4,553.07 4,552.24 4,552.24 0.0K
12:31 4,551.41 4,551.41 4,550.62 4,550.62 0.0K
12:32 4,551.35 4,552.28 4,551.35 4,552.24 0.0K
12:33 4,552.00 4,552.01 4,551.56 4,551.75 0.0K
12:34 4,551.76 4,551.76 4,550.38 4,550.38 0.0K
12:35 4,551.43 4,551.60 4,551.07 4,551.07 0.0K
12:36 4,550.18 4,551.04 4,549.75 4,549.75 0.0K
12:37 4,549.73 4,550.86 4,549.33 4,550.86 0.0K
12:38 4,551.10 4,551.96 4,551.10 4,551.79 0.0K
12:39 4,551.45 4,551.45 4,551.03 4,551.20 0.0K
12:40 4,551.32 4,551.54 4,551.14 4,551.54 0.0K
12:41 4,550.80 4,550.80 4,549.91 4,550.70 0.0K
12:42 4,550.52 4,550.52 4,548.26 4,548.26 0.0K
12:43 4,546.80 4,546.80 4,545.29 4,545.60 0.0K
12:44 4,544.08 4,544.08 4,542.37 4,542.52 0.0K
12:45 4,542.50 4,545.38 4,542.50 4,545.38 0.0K
12:46 4,544.61 4,544.61 4,542.03 4,542.03 0.0K
12:47 4,541.22 4,541.22 4,540.87 4,541.18 0.0K
12:48 4,541.91 4,542.64 4,540.76 4,540.76 0.0K
12:49 4,540.27 4,540.27 4,539.43 4,539.80 0.0K
12:50 4,539.10 4,539.10 4,537.35 4,537.35 0.0K
12:51 4,537.57 4,540.71 4,537.57 4,540.71 0.0K
12:52 4,540.13 4,540.97 4,539.87 4,540.97 0.0K
12:53 4,541.56 4,543.71 4,541.56 4,543.71 0.0K
12:54 4,544.30 4,544.30 4,542.62 4,542.62 0.0K
12:55 4,542.42 4,542.42 4,541.26 4,541.26 0.0K
12:56 4,540.96 4,540.96 4,539.97 4,540.02 0.0K
12:57 4,539.50 4,539.50 4,538.89 4,539.39 0.0K
12:58 4,538.55 4,538.55 4,536.19 4,536.69 0.0K
12:59 4,536.90 4,537.61 4,536.13 4,536.13 0.0K
13:00 4,535.12 4,537.89 4,535.12 4,537.89 0.0K
13:01 4,538.37 4,538.37 4,537.57 4,537.69 0.0K
13:02 4,538.33 4,539.84 4,538.29 4,539.12 0.0K
13:03 4,538.60 4,538.81 4,538.08 4,538.15 0.0K
13:04 4,537.59 4,537.59 4,537.18 4,537.49 0.0K
13:05 4,537.46 4,538.16 4,537.46 4,537.89 0.0K
13:06 4,537.65 4,538.03 4,537.38 4,537.38 0.0K
13:07 4,537.42 4,537.42 4,535.86 4,536.08 0.0K
13:08 4,536.95 4,536.95 4,536.28 4,536.37 0.0K
13:09 4,536.97 4,537.07 4,536.39 4,537.07 0.0K
13:10 4,536.67 4,536.67 4,535.33 4,535.38 0.0K
13:11 4,536.14 4,536.14 4,534.76 4,534.76 0.0K
13:12 4,535.35 4,536.63 4,535.35 4,536.33 0.0K
13:13 4,536.72 4,536.72 4,536.15 4,536.15 0.0K
13:14 4,536.00 4,536.29 4,535.50 4,536.29 0.0K
13:15 4,537.15 4,538.35 4,537.15 4,538.02 0.0K
13:16 4,538.64 4,539.46 4,531.09 4,531.09 0.0K
13:17 4,531.79 4,534.11 4,531.61 4,534.11 0.0K
13:18 4,533.93 4,533.93 4,533.27 4,533.54 0.0K
13:19 4,533.01 4,533.01 4,530.57 4,530.57 0.0K
13:20 4,530.27 4,531.21 4,530.27 4,530.76 0.0K
13:21 4,530.11 4,531.45 4,529.06 4,529.06 0.0K
13:22 4,529.36 4,530.99 4,529.36 4,530.99 0.0K
13:23 4,531.04 4,531.82 4,531.04 4,531.15 0.0K
13:24 4,530.04 4,530.19 4,529.90 4,529.90 0.0K
13:25 4,529.77 4,531.17 4,529.77 4,531.17 0.0K
13:26 4,531.93 4,532.86 4,531.93 4,532.20 0.0K
13:27 4,533.42 4,537.70 4,533.42 4,537.70 0.0K
13:28 4,537.43 4,537.43 4,536.43 4,536.50 0.0K
13:29 4,535.92 4,540.63 4,535.92 4,540.63 0.0K
13:30 4,541.01 4,542.94 4,539.58 4,542.94 0.0K
13:31 4,542.08 4,542.22 4,541.76 4,541.96 0.0K
13:32 4,542.35 4,542.35 4,540.65 4,540.65 0.0K
13:33 4,540.76 4,540.76 4,539.97 4,539.97 0.0K
13:34 4,540.18 4,543.52 4,540.18 4,543.52 0.0K
13:35 4,544.07 4,545.01 4,544.07 4,545.01 0.0K
13:36 4,544.69 4,545.35 4,544.40 4,545.35 0.0K
13:37 4,545.63 4,546.87 4,545.63 4,546.87 0.0K
13:38 4,547.31 4,547.31 4,546.19 4,546.61 0.0K
13:39 4,546.15 4,547.36 4,546.15 4,547.36 0.0K
13:40 4,547.24 4,550.05 4,547.24 4,549.02 0.0K
13:41 4,546.96 4,546.96 4,545.98 4,545.98 0.0K
13:42 4,546.19 4,546.19 4,544.46 4,544.46 0.0K
13:43 4,544.72 4,545.30 4,544.35 4,544.71 0.0K
13:44 4,544.34 4,547.14 4,544.34 4,547.14 0.0K
13:45 4,547.58 4,548.02 4,547.26 4,548.02 0.0K
13:46 4,547.30 4,547.30 4,546.31 4,546.31 0.0K
13:47 4,547.39 4,547.39 4,546.34 4,546.34 0.0K
13:48 4,546.45 4,546.88 4,545.58 4,545.58 0.0K
13:49 4,545.37 4,546.17 4,545.37 4,546.16 0.0K
13:50 4,546.42 4,546.47 4,545.75 4,545.97 0.0K
13:51 4,546.36 4,546.84 4,546.03 4,546.84 0.0K
13:52 4,546.66 4,548.73 4,546.66 4,548.45 0.0K
13:53 4,548.21 4,548.46 4,547.42 4,547.42 0.0K
13:54 4,547.08 4,547.59 4,546.24 4,546.24 0.0K
13:55 4,546.02 4,546.02 4,543.66 4,543.66 0.0K
13:56 4,543.10 4,543.49 4,540.78 4,540.78 0.0K
13:57 4,539.97 4,540.37 4,539.25 4,539.25 0.0K
13:58 4,538.74 4,538.74 4,536.89 4,536.89 0.0K
13:59 4,536.46 4,536.77 4,535.34 4,535.34 0.0K
14:00 4,535.80 4,537.58 4,535.80 4,537.58 0.0K
14:01 4,539.04 4,541.18 4,539.04 4,541.18 0.0K
14:02 4,540.58 4,540.62 4,539.26 4,540.62 0.0K
14:03 4,540.90 4,540.90 4,539.32 4,539.32 0.0K
14:04 4,538.30 4,538.82 4,538.12 4,538.24 0.0K
14:05 4,538.52 4,539.72 4,538.52 4,539.72 0.0K
14:06 4,539.78 4,541.58 4,539.78 4,541.00 0.0K
14:07 4,541.50 4,542.22 4,541.50 4,541.66 0.0K
14:08 4,541.34 4,541.34 4,540.18 4,540.18 0.0K
14:09 4,539.89 4,539.99 4,539.24 4,539.99 0.0K
14:10 4,540.03 4,540.23 4,538.21 4,538.21 0.0K
14:11 4,538.17 4,539.62 4,538.17 4,539.62 0.0K
14:12 4,540.38 4,540.69 4,540.38 4,540.69 0.0K
14:13 4,540.37 4,540.37 4,538.66 4,538.68 0.0K
14:14 4,538.91 4,539.63 4,538.91 4,539.54 0.0K
14:15 4,539.40 4,540.69 4,539.40 4,540.36 0.0K
14:16 4,540.68 4,541.36 4,539.99 4,539.99 0.0K
14:17 4,540.89 4,541.31 4,540.44 4,541.31 0.0K
14:18 4,541.35 4,542.63 4,541.35 4,542.63 0.0K
14:19 4,543.60 4,544.44 4,543.60 4,544.44 0.0K
14:20 4,545.88 4,545.88 4,545.12 4,545.44 0.0K
14:21 4,545.49 4,545.49 4,543.40 4,543.40 0.0K
14:22 4,542.37 4,542.37 4,540.79 4,540.84 0.0K
14:23 4,540.90 4,543.57 4,540.90 4,543.46 0.0K
14:24 4,542.76 4,542.92 4,542.31 4,542.92 0.0K
14:25 4,543.32 4,545.91 4,543.32 4,545.91 0.0K
14:26 4,545.66 4,545.96 4,544.96 4,544.96 0.0K
14:27 4,544.85 4,545.93 4,544.85 4,545.93 0.0K
14:28 4,545.79 4,545.94 4,545.71 4,545.71 0.0K
14:29 4,545.67 4,545.67 4,545.01 4,545.01 0.0K
14:30 4,544.61 4,545.52 4,544.15 4,545.52 0.0K
14:31 4,546.96 4,547.79 4,546.96 4,547.79 0.0K
14:32 4,548.98 4,549.14 4,547.83 4,549.14 0.0K
14:33 4,549.01 4,550.30 4,549.01 4,550.28 0.0K
14:34 4,550.02 4,550.02 4,548.57 4,548.57 0.0K
14:35 4,548.72 4,548.72 4,548.38 4,548.66 0.0K
14:36 4,549.50 4,551.74 4,549.50 4,551.74 0.0K
14:37 4,551.25 4,552.55 4,550.89 4,552.55 0.0K
14:38 4,552.35 4,553.45 4,552.30 4,553.45 0.0K
14:39 4,553.45 4,554.42 4,553.45 4,553.95 0.0K
14:40 4,553.16 4,553.37 4,552.56 4,552.56 0.0K
14:41 4,552.69 4,553.88 4,552.69 4,553.88 0.0K
14:42 4,553.95 4,554.99 4,553.95 4,554.88 0.0K
14:43 4,554.56 4,554.85 4,554.56 4,554.85 0.0K
14:44 4,556.11 4,556.11 4,555.10 4,555.10 0.0K
14:45 4,555.09 4,555.09 4,554.76 4,554.97 0.0K
14:46 4,554.65 4,555.11 4,554.52 4,554.62 0.0K
14:47 4,554.77 4,555.77 4,554.73 4,554.73 0.0K
14:48 4,554.95 4,557.27 4,554.95 4,557.27 0.0K
14:49 4,557.26 4,557.26 4,556.78 4,557.02 0.0K
14:50 4,556.99 4,557.93 4,556.42 4,557.93 0.0K
14:51 4,557.51 4,558.38 4,557.51 4,558.38 0.0K
14:52 4,558.59 4,558.59 4,557.71 4,557.71 0.0K
14:53 4,557.58 4,557.58 4,554.21 4,554.21 0.0K
14:54 4,555.24 4,557.94 4,555.24 4,556.92 0.0K
14:55 4,556.43 4,557.43 4,556.43 4,557.43 0.0K
14:56 4,557.37 4,557.45 4,557.24 4,557.45 0.0K
14:57 4,558.22 4,558.52 4,557.52 4,558.23 0.0K
14:58 4,557.57 4,557.57 4,555.97 4,555.97 0.0K
14:59 4,555.81 4,558.43 4,555.81 4,558.43 0.0K
15:00 4,558.32 4,559.59 4,558.32 4,559.59 0.0K
15:01 4,559.26 4,559.26 4,557.69 4,558.47 0.0K
15:02 4,558.35 4,559.66 4,558.35 4,559.66 0.0K
15:03 4,560.90 4,561.44 4,560.85 4,561.44 0.0K
15:04 4,560.56 4,562.40 4,560.25 4,562.40 0.0K
15:05 4,562.31 4,562.31 4,561.64 4,562.27 0.0K
15:06 4,562.55 4,562.64 4,562.21 4,562.56 0.0K
15:07 4,562.74 4,562.74 4,561.87 4,561.87 0.0K
15:08 4,561.57 4,563.82 4,561.57 4,563.82 0.0K
15:09 4,564.33 4,564.33 4,563.14 4,563.14 0.0K
15:10 4,563.39 4,563.61 4,562.44 4,563.59 0.0K
15:11 4,563.39 4,563.48 4,561.51 4,561.51 0.0K
15:12 4,561.97 4,561.97 4,560.25 4,560.25 0.0K
15:13 4,560.32 4,562.33 4,560.32 4,562.33 0.0K
15:14 4,562.08 4,562.08 4,560.89 4,561.06 0.0K
15:15 4,561.57 4,562.37 4,561.51 4,562.37 0.0K
15:16 4,562.18 4,562.77 4,560.96 4,562.09 0.0K
15:17 4,562.56 4,562.56 4,561.75 4,561.88 0.0K
15:18 4,561.48 4,561.48 4,560.34 4,560.59 0.0K
15:19 4,561.09 4,561.64 4,560.74 4,560.74 0.0K
15:20 4,560.15 4,560.17 4,559.57 4,560.17 0.0K
15:21 4,560.43 4,560.43 4,557.74 4,557.74 0.0K
15:22 4,557.84 4,558.35 4,557.00 4,557.00 0.0K
15:23 4,557.17 4,558.21 4,557.17 4,558.21 0.0K
15:24 4,558.68 4,558.68 4,557.53 4,558.67 0.0K
15:25 4,559.21 4,560.24 4,559.21 4,560.24 0.0K
15:26 4,561.05 4,561.37 4,560.93 4,560.93 0.0K
15:27 4,561.14 4,563.25 4,561.14 4,563.25 0.0K
15:28 4,563.80 4,565.55 4,563.80 4,565.28 0.0K
15:29 4,565.09 4,566.01 4,564.85 4,565.94 0.0K
15:30 4,566.12 4,566.12 4,563.97 4,563.97 0.0K
15:31 4,563.75 4,564.35 4,562.84 4,564.35 0.0K
15:32 4,564.38 4,565.11 4,564.12 4,564.12 0.0K
15:33 4,564.67 4,565.57 4,564.67 4,565.57 0.0K
15:34 4,565.45 4,565.45 4,561.55 4,561.55 0.0K
15:35 4,560.02 4,560.02 4,558.88 4,558.88 0.0K
15:36 4,558.08 4,560.17 4,558.08 4,560.17 0.0K
15:37 4,560.39 4,561.49 4,560.39 4,561.49 0.0K
15:38 4,560.87 4,561.55 4,560.23 4,561.43 0.0K
15:39 4,562.08 4,564.32 4,562.08 4,562.88 0.0K
15:40 4,563.11 4,565.52 4,563.11 4,565.52 0.0K
15:41 4,566.80 4,566.80 4,565.20 4,565.20 0.0K
15:42 4,566.95 4,566.95 4,566.37 4,566.89 0.0K
15:43 4,566.23 4,568.54 4,566.23 4,568.54 0.0K
15:44 4,567.75 4,567.86 4,566.97 4,566.97 0.0K
15:45 4,567.06 4,567.24 4,566.00 4,567.24 0.0K
15:46 4,567.43 4,568.37 4,567.43 4,568.37 0.0K
15:47 4,568.77 4,569.31 4,567.97 4,569.31 0.0K
15:48 4,569.45 4,570.82 4,569.45 4,570.29 0.0K
15:49 4,570.16 4,570.94 4,569.86 4,570.94 0.0K
15:50 4,571.19 4,574.90 4,571.19 4,574.48 0.0K
15:51 4,574.51 4,574.95 4,573.32 4,574.95 0.0K
15:52 4,574.21 4,575.40 4,574.21 4,574.66 0.0K
15:53 4,574.28 4,578.93 4,574.28 4,578.93 0.0K
15:54 4,578.24 4,580.44 4,577.48 4,580.44 0.0K
15:55 4,580.70 4,585.90 4,580.70 4,585.90 0.0K
15:56 4,585.72 4,586.75 4,585.52 4,585.95 0.0K
15:57 4,585.87 4,586.34 4,585.58 4,586.34 0.0K
15:58 4,586.25 4,588.26 4,586.25 4,588.26 0.0K
15:59 4,589.56 4,591.02 4,588.93 4,588.93 0.0K
16:00 4,587.73 4,588.73 4,587.73 4,588.41 0.0K
16:01 4,588.60 4,588.61 4,588.38 4,588.38 0.0K
16:02 4,588.39 4,588.44 4,588.39 4,588.44 0.0K
16:03 4,588.48 4,588.60 4,588.47 4,588.60 0.0K
16:04 4,588.68 4,588.68 4,588.51 4,588.58 0.0K
16:05 4,588.60 4,588.63 4,588.47 4,588.47 0.0K
16:06 4,588.35 4,588.37 4,588.31 4,588.31 0.0K
16:07 4,588.32 4,588.32 4,588.31 4,588.31 0.0K
16:08 4,588.30 4,588.53 4,588.30 4,588.53 0.0K
16:09 4,588.46 4,588.55 4,588.40 4,588.47 0.0K
16:10 4,588.44 4,588.48 4,588.38 4,588.48 0.0K
16:11 4,588.33 4,588.49 4,588.33 4,588.49 0.0K
16:12 4,588.54 4,588.54 4,588.41 4,588.43 0.0K
16:13 4,588.44 4,588.44 4,588.13 4,588.33 0.0K
16:14 4,588.30 4,588.43 4,588.29 4,588.29 0.0K
16:15 4,588.34 4,588.34 4,588.34 4,588.34 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