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 4,596.98 4,600.40 4,596.98 4,600.40 0.0K
09:32 4,600.39 4,603.17 4,600.39 4,603.17 0.0K
09:33 4,603.43 4,604.92 4,602.94 4,602.94 0.0K
09:34 4,601.96 4,602.95 4,601.96 4,602.42 0.0K
09:35 4,602.35 4,602.62 4,601.52 4,601.99 0.0K
09:36 4,601.14 4,601.14 4,599.33 4,600.73 0.0K
09:37 4,602.27 4,602.27 4,600.32 4,600.32 0.0K
09:38 4,599.69 4,599.69 4,596.58 4,596.58 0.0K
09:39 4,596.57 4,596.57 4,594.94 4,594.94 0.0K
09:40 4,595.36 4,596.70 4,595.36 4,595.61 0.0K
09:41 4,594.95 4,595.28 4,594.38 4,594.86 0.0K
09:42 4,596.31 4,596.31 4,595.53 4,595.53 0.0K
09:43 4,594.48 4,594.48 4,592.83 4,593.21 0.0K
09:44 4,592.65 4,592.65 4,592.24 4,592.62 0.0K
09:45 4,592.56 4,592.56 4,590.90 4,591.10 0.0K
09:46 4,591.70 4,593.61 4,591.70 4,593.33 0.0K
09:47 4,594.12 4,596.27 4,594.12 4,596.27 0.0K
09:48 4,596.09 4,596.18 4,594.46 4,594.46 0.0K
09:49 4,593.83 4,593.83 4,588.79 4,588.79 0.0K
09:50 4,589.76 4,589.76 4,588.28 4,588.28 0.0K
09:51 4,588.92 4,589.56 4,587.61 4,588.77 0.0K
09:52 4,590.25 4,590.37 4,587.97 4,588.37 0.0K
09:53 4,589.08 4,589.08 4,587.22 4,587.22 0.0K
09:54 4,588.73 4,590.05 4,588.73 4,589.85 0.0K
09:55 4,588.58 4,588.58 4,586.31 4,586.31 0.0K
09:56 4,586.45 4,587.51 4,584.05 4,584.05 0.0K
09:57 4,583.58 4,583.58 4,581.98 4,581.98 0.0K
09:58 4,581.66 4,583.02 4,581.66 4,583.02 0.0K
09:59 4,583.43 4,583.58 4,582.26 4,582.26 0.0K
10:00 4,580.39 4,580.39 4,572.31 4,574.44 0.0K
10:01 4,577.04 4,580.84 4,577.04 4,580.84 0.0K
10:02 4,577.68 4,577.68 4,575.66 4,576.09 0.0K
10:03 4,577.09 4,578.61 4,577.09 4,577.69 0.0K
10:04 4,580.07 4,580.07 4,578.66 4,579.91 0.0K
10:05 4,581.28 4,581.28 4,580.83 4,580.83 0.0K
10:06 4,581.21 4,581.97 4,580.35 4,580.35 0.0K
10:07 4,579.99 4,584.48 4,579.99 4,584.48 0.0K
10:08 4,583.17 4,583.17 4,580.69 4,580.69 0.0K
10:09 4,579.35 4,579.35 4,577.32 4,578.08 0.0K
10:10 4,577.95 4,578.92 4,576.67 4,578.92 0.0K
10:11 4,580.48 4,582.48 4,580.48 4,582.48 0.0K
10:12 4,582.04 4,583.12 4,581.72 4,581.72 0.0K
10:13 4,581.27 4,581.27 4,579.23 4,579.99 0.0K
10:14 4,580.09 4,580.09 4,578.57 4,578.75 0.0K
10:15 4,577.43 4,577.90 4,576.37 4,577.90 0.0K
10:16 4,577.79 4,578.02 4,576.94 4,576.94 0.0K
10:17 4,577.99 4,579.62 4,577.77 4,578.18 0.0K
10:18 4,578.44 4,579.77 4,578.37 4,578.37 0.0K
10:19 4,577.73 4,577.84 4,577.12 4,577.45 0.0K
10:20 4,578.67 4,581.62 4,578.67 4,581.62 0.0K
10:21 4,581.22 4,582.47 4,581.22 4,582.47 0.0K
10:22 4,583.60 4,586.24 4,583.60 4,586.24 0.0K
10:23 4,585.75 4,587.86 4,585.75 4,587.86 0.0K
10:24 4,586.58 4,586.90 4,585.44 4,585.44 0.0K
10:25 4,584.95 4,585.32 4,584.91 4,585.32 0.0K
10:26 4,585.03 4,585.74 4,585.01 4,585.01 0.0K
10:27 4,585.45 4,587.49 4,585.45 4,587.49 0.0K
10:28 4,588.01 4,588.01 4,586.81 4,586.81 0.0K
10:29 4,587.72 4,587.72 4,587.42 4,587.42 0.0K
10:30 4,588.89 4,591.69 4,588.89 4,590.14 0.0K
10:31 4,589.59 4,590.31 4,588.23 4,588.23 0.0K
10:32 4,588.75 4,589.43 4,588.17 4,589.42 0.0K
10:33 4,589.20 4,589.20 4,588.18 4,588.18 0.0K
10:34 4,587.93 4,588.07 4,587.41 4,588.07 0.0K
10:35 4,589.43 4,589.47 4,586.78 4,586.78 0.0K
10:36 4,587.71 4,588.59 4,586.59 4,588.59 0.0K
10:37 4,588.44 4,588.44 4,583.23 4,583.23 0.0K
10:38 4,583.65 4,584.72 4,583.65 4,584.20 0.0K
10:39 4,584.91 4,588.16 4,584.91 4,588.16 0.0K
10:40 4,587.55 4,587.55 4,585.73 4,586.88 0.0K
10:41 4,587.88 4,588.47 4,587.88 4,588.47 0.0K
10:42 4,589.13 4,590.82 4,589.13 4,590.82 0.0K
10:43 4,590.60 4,591.81 4,590.39 4,591.81 0.0K
10:44 4,592.37 4,593.93 4,592.37 4,593.93 0.0K
10:45 4,594.25 4,594.25 4,592.70 4,592.70 0.0K
10:46 4,592.58 4,592.58 4,589.29 4,589.29 0.0K
10:47 4,589.12 4,589.12 4,587.64 4,588.39 0.0K
10:48 4,588.26 4,588.26 4,585.32 4,585.32 0.0K
10:49 4,585.64 4,585.87 4,584.82 4,585.49 0.0K
10:50 4,585.65 4,587.03 4,585.22 4,585.22 0.0K
10:51 4,585.87 4,587.98 4,585.87 4,587.98 0.0K
10:52 4,587.83 4,588.18 4,586.92 4,588.18 0.0K
10:53 4,587.24 4,589.08 4,587.24 4,589.08 0.0K
10:54 4,589.18 4,589.18 4,588.84 4,589.15 0.0K
10:55 4,588.72 4,588.72 4,586.44 4,587.51 0.0K
10:56 4,586.89 4,586.89 4,585.78 4,585.93 0.0K
10:57 4,586.07 4,586.07 4,584.00 4,584.00 0.0K
10:58 4,582.16 4,582.64 4,581.65 4,582.64 0.0K
10:59 4,583.16 4,583.16 4,580.98 4,580.98 0.0K
11:00 4,581.02 4,584.78 4,581.02 4,584.78 0.0K
11:01 4,584.01 4,585.77 4,583.86 4,583.86 0.0K
11:02 4,584.40 4,584.90 4,584.11 4,584.90 0.0K
11:03 4,584.42 4,584.79 4,583.80 4,584.79 0.0K
11:04 4,585.18 4,585.18 4,583.25 4,584.24 0.0K
11:05 4,584.09 4,585.31 4,584.09 4,584.47 0.0K
11:06 4,585.47 4,586.81 4,584.96 4,585.53 0.0K
11:07 4,584.31 4,584.49 4,583.43 4,583.43 0.0K
11:08 4,583.76 4,583.88 4,583.41 4,583.81 0.0K
11:09 4,583.66 4,584.17 4,583.51 4,583.51 0.0K
11:10 4,583.22 4,585.28 4,583.22 4,585.23 0.0K
11:11 4,585.69 4,585.69 4,582.88 4,582.88 0.0K
11:12 4,582.46 4,582.53 4,580.96 4,582.53 0.0K
11:13 4,582.71 4,585.45 4,582.71 4,585.45 0.0K
11:14 4,585.71 4,585.71 4,584.97 4,585.32 0.0K
11:15 4,585.14 4,585.32 4,584.65 4,584.65 0.0K
11:16 4,583.56 4,584.01 4,583.47 4,584.01 0.0K
11:17 4,584.47 4,586.64 4,584.47 4,586.64 0.0K
11:18 4,585.63 4,585.90 4,584.68 4,585.90 0.0K
11:19 4,586.08 4,586.52 4,586.08 4,586.33 0.0K
11:20 4,586.85 4,587.55 4,586.78 4,587.06 0.0K
11:21 4,586.69 4,588.33 4,586.69 4,588.33 0.0K
11:22 4,589.66 4,590.69 4,589.66 4,590.21 0.0K
11:23 4,590.23 4,590.23 4,590.01 4,590.01 0.0K
11:24 4,590.58 4,590.97 4,590.58 4,590.93 0.0K
11:25 4,590.97 4,590.97 4,587.04 4,587.04 0.0K
11:26 4,586.45 4,586.56 4,585.12 4,586.56 0.0K
11:27 4,586.52 4,586.52 4,584.95 4,584.95 0.0K
11:28 4,584.54 4,584.54 4,582.35 4,582.35 0.0K
11:29 4,582.10 4,582.46 4,581.93 4,581.93 0.0K
11:30 4,581.24 4,581.24 4,580.37 4,580.99 0.0K
11:31 4,582.01 4,582.01 4,581.52 4,581.52 0.0K
11:32 4,582.33 4,582.33 4,581.31 4,582.05 0.0K
11:33 4,581.95 4,581.99 4,580.70 4,581.57 0.0K
11:34 4,581.85 4,582.18 4,580.54 4,580.54 0.0K
11:35 4,580.20 4,581.18 4,580.11 4,581.18 0.0K
11:36 4,581.97 4,581.97 4,579.81 4,579.81 0.0K
11:37 4,579.64 4,579.64 4,577.09 4,577.09 0.0K
11:38 4,578.00 4,578.49 4,576.63 4,576.63 0.0K
11:39 4,577.48 4,577.64 4,576.57 4,577.64 0.0K
11:40 4,577.24 4,577.34 4,576.40 4,576.40 0.0K
11:41 4,575.33 4,576.27 4,575.33 4,576.27 0.0K
11:42 4,577.16 4,577.23 4,576.44 4,577.23 0.0K
11:43 4,577.86 4,577.86 4,575.94 4,575.94 0.0K
11:44 4,575.54 4,575.54 4,574.62 4,575.16 0.0K
11:45 4,575.39 4,576.52 4,575.39 4,576.52 0.0K
11:46 4,576.54 4,577.30 4,576.54 4,577.30 0.0K
11:47 4,576.94 4,577.81 4,576.94 4,577.42 0.0K
11:48 4,578.19 4,579.07 4,578.19 4,579.07 0.0K
11:49 4,580.49 4,581.75 4,580.49 4,581.75 0.0K
11:50 4,581.66 4,583.93 4,581.66 4,583.22 0.0K
11:51 4,583.42 4,584.16 4,583.42 4,583.98 0.0K
11:52 4,583.08 4,584.22 4,583.08 4,584.22 0.0K
11:53 4,584.10 4,584.48 4,583.67 4,584.48 0.0K
11:54 4,584.65 4,585.25 4,584.29 4,584.29 0.0K
11:55 4,584.10 4,584.87 4,584.10 4,584.13 0.0K
11:56 4,584.00 4,585.80 4,584.00 4,585.80 0.0K
11:57 4,585.38 4,585.60 4,585.28 4,585.31 0.0K
11:58 4,585.70 4,585.70 4,584.53 4,584.64 0.0K
11:59 4,584.72 4,585.41 4,584.72 4,585.38 0.0K
12:00 4,584.31 4,584.31 4,583.35 4,583.35 0.0K
12:01 4,583.92 4,583.92 4,583.17 4,583.17 0.0K
12:02 4,583.37 4,584.13 4,582.84 4,584.13 0.0K
12:03 4,584.35 4,584.35 4,583.82 4,584.13 0.0K
12:04 4,584.24 4,585.05 4,584.24 4,584.61 0.0K
12:05 4,584.63 4,585.43 4,584.25 4,585.43 0.0K
12:06 4,586.11 4,586.11 4,585.45 4,585.66 0.0K
12:07 4,585.65 4,586.90 4,585.65 4,586.90 0.0K
12:08 4,587.30 4,587.30 4,586.57 4,586.57 0.0K
12:09 4,586.92 4,586.92 4,585.05 4,585.05 0.0K
12:10 4,585.05 4,586.62 4,585.05 4,586.62 0.0K
12:11 4,586.50 4,586.50 4,585.88 4,586.21 0.0K
12:12 4,586.49 4,587.20 4,586.24 4,586.90 0.0K
12:13 4,586.04 4,586.53 4,585.59 4,586.53 0.0K
12:14 4,587.09 4,587.99 4,587.09 4,587.65 0.0K
12:15 4,587.24 4,587.24 4,585.73 4,585.73 0.0K
12:16 4,586.08 4,588.28 4,586.08 4,588.28 0.0K
12:17 4,588.26 4,588.89 4,588.26 4,588.89 0.0K
12:18 4,588.92 4,589.21 4,588.72 4,588.72 0.0K
12:19 4,588.28 4,588.72 4,588.28 4,588.68 0.0K
12:20 4,588.72 4,589.22 4,588.72 4,589.22 0.0K
12:21 4,589.03 4,589.03 4,588.28 4,588.62 0.0K
12:22 4,588.01 4,589.29 4,588.01 4,589.29 0.0K
12:23 4,589.44 4,589.56 4,588.45 4,589.56 0.0K
12:24 4,589.54 4,589.54 4,588.51 4,588.51 0.0K
12:25 4,588.89 4,589.31 4,588.89 4,589.05 0.0K
12:26 4,588.99 4,588.99 4,587.38 4,587.38 0.0K
12:27 4,587.40 4,587.40 4,587.13 4,587.34 0.0K
12:28 4,586.94 4,588.58 4,586.94 4,588.22 0.0K
12:29 4,588.44 4,588.44 4,587.96 4,587.96 0.0K
12:30 4,588.02 4,588.02 4,587.00 4,587.00 0.0K
12:31 4,586.94 4,588.63 4,586.94 4,588.14 0.0K
12:32 4,588.23 4,588.33 4,587.94 4,587.94 0.0K
12:33 4,588.17 4,588.37 4,587.85 4,587.85 0.0K
12:34 4,587.59 4,587.59 4,585.98 4,585.98 0.0K
12:35 4,586.03 4,586.50 4,585.65 4,585.65 0.0K
12:36 4,586.59 4,586.59 4,585.83 4,585.83 0.0K
12:37 4,585.84 4,585.84 4,585.12 4,585.27 0.0K
12:38 4,585.85 4,586.27 4,585.78 4,586.27 0.0K
12:39 4,586.37 4,587.63 4,586.37 4,587.63 0.0K
12:40 4,587.49 4,587.58 4,587.15 4,587.58 0.0K
12:41 4,587.52 4,587.99 4,587.52 4,587.82 0.0K
12:42 4,587.78 4,589.41 4,587.78 4,589.41 0.0K
12:43 4,589.40 4,589.40 4,589.09 4,589.09 0.0K
12:44 4,588.68 4,588.68 4,587.48 4,587.48 0.0K
12:45 4,587.10 4,587.10 4,585.88 4,585.88 0.0K
12:46 4,585.57 4,585.57 4,584.66 4,584.66 0.0K
12:47 4,584.38 4,584.63 4,583.20 4,583.20 0.0K
12:48 4,583.59 4,585.45 4,583.59 4,585.45 0.0K
12:49 4,585.46 4,586.19 4,585.30 4,585.42 0.0K
12:50 4,585.33 4,585.33 4,585.01 4,585.01 0.0K
12:51 4,585.04 4,585.04 4,584.56 4,584.67 0.0K
12:52 4,584.78 4,585.05 4,584.78 4,585.05 0.0K
12:53 4,584.60 4,584.60 4,583.05 4,583.05 0.0K
12:54 4,582.83 4,582.83 4,580.99 4,580.99 0.0K
12:55 4,580.73 4,581.20 4,579.75 4,579.75 0.0K
12:56 4,580.06 4,580.06 4,578.12 4,578.12 0.0K
12:57 4,577.17 4,578.37 4,576.78 4,576.78 0.0K
12:58 4,576.80 4,577.22 4,576.33 4,577.22 0.0K
12:59 4,577.14 4,578.93 4,577.14 4,578.93 0.0K
13:00 4,579.02 4,579.02 4,576.93 4,576.93 0.0K
13:01 4,576.68 4,577.16 4,576.15 4,577.05 0.0K
13:02 4,577.05 4,577.05 4,576.15 4,576.15 0.0K
13:03 4,576.32 4,576.49 4,575.94 4,576.08 0.0K
13:04 4,575.83 4,576.38 4,575.83 4,576.34 0.0K
13:05 4,576.14 4,576.14 4,572.99 4,572.99 0.0K
13:06 4,572.33 4,572.33 4,570.92 4,570.92 0.0K
13:07 4,570.93 4,570.93 4,568.66 4,568.66 0.0K
13:08 4,569.06 4,569.06 4,568.62 4,568.62 0.0K
13:09 4,569.02 4,569.02 4,568.62 4,568.83 0.0K
13:10 4,568.48 4,568.48 4,566.30 4,567.24 0.0K
13:11 4,567.76 4,567.76 4,566.45 4,567.22 0.0K
13:12 4,567.80 4,568.24 4,567.68 4,568.24 0.0K
13:13 4,567.00 4,567.00 4,565.07 4,565.07 0.0K
13:14 4,564.81 4,565.12 4,564.21 4,565.12 0.0K
13:15 4,565.00 4,567.48 4,564.86 4,567.48 0.0K
13:16 4,567.19 4,567.23 4,566.75 4,567.14 0.0K
13:17 4,567.32 4,567.32 4,566.77 4,566.87 0.0K
13:18 4,567.06 4,567.87 4,566.01 4,567.87 0.0K
13:19 4,568.46 4,568.46 4,566.90 4,566.90 0.0K
13:20 4,567.11 4,567.11 4,566.17 4,566.20 0.0K
13:21 4,566.63 4,566.63 4,565.55 4,566.02 0.0K
13:22 4,565.59 4,566.22 4,565.59 4,565.97 0.0K
13:23 4,566.04 4,566.04 4,565.45 4,565.53 0.0K
13:24 4,565.75 4,568.50 4,565.75 4,568.50 0.0K
13:25 4,568.43 4,568.43 4,566.49 4,566.49 0.0K
13:26 4,566.74 4,566.74 4,565.76 4,566.06 0.0K
13:27 4,565.92 4,565.92 4,562.63 4,562.63 0.0K
13:28 4,562.35 4,562.35 4,560.48 4,560.48 0.0K
13:29 4,558.99 4,559.14 4,557.91 4,559.05 0.0K
13:30 4,558.66 4,559.99 4,558.28 4,559.99 0.0K
13:31 4,561.13 4,561.13 4,560.62 4,560.98 0.0K
13:32 4,560.51 4,560.51 4,558.71 4,558.71 0.0K
13:33 4,556.71 4,557.61 4,556.61 4,557.61 0.0K
13:34 4,557.63 4,557.63 4,557.33 4,557.35 0.0K
13:35 4,557.18 4,558.81 4,557.18 4,558.81 0.0K
13:36 4,559.20 4,559.20 4,558.07 4,558.07 0.0K
13:37 4,558.08 4,558.20 4,558.08 4,558.19 0.0K
13:38 4,557.83 4,558.01 4,556.40 4,556.40 0.0K
13:39 4,556.50 4,556.61 4,556.09 4,556.41 0.0K
13:40 4,556.82 4,557.81 4,556.82 4,557.67 0.0K
13:41 4,557.51 4,559.85 4,557.51 4,559.85 0.0K
13:42 4,559.89 4,561.89 4,559.89 4,561.89 0.0K
13:43 4,561.93 4,561.93 4,560.43 4,560.43 0.0K
13:44 4,560.87 4,560.87 4,559.91 4,560.79 0.0K
13:45 4,560.70 4,560.70 4,558.79 4,559.89 0.0K
13:46 4,560.92 4,561.40 4,559.33 4,559.33 0.0K
13:47 4,558.60 4,559.23 4,558.17 4,558.17 0.0K
13:48 4,558.05 4,566.72 4,558.05 4,564.91 0.0K
13:49 4,563.90 4,563.90 4,561.79 4,561.79 0.0K
13:50 4,562.18 4,564.68 4,561.48 4,564.68 0.0K
13:51 4,564.37 4,564.37 4,563.15 4,563.15 0.0K
13:52 4,562.25 4,562.79 4,562.11 4,562.79 0.0K
13:53 4,563.85 4,564.24 4,562.60 4,562.60 0.0K
13:54 4,563.61 4,563.72 4,562.38 4,562.38 0.0K
13:55 4,562.33 4,562.73 4,561.28 4,561.63 0.0K
13:56 4,561.57 4,561.57 4,560.37 4,560.37 0.0K
13:57 4,560.33 4,562.14 4,560.33 4,562.14 0.0K
13:58 4,561.73 4,563.86 4,561.73 4,563.53 0.0K
13:59 4,564.12 4,565.48 4,564.05 4,564.86 0.0K
14:00 4,564.84 4,566.22 4,563.96 4,566.22 0.0K
14:01 4,567.11 4,568.33 4,567.11 4,567.37 0.0K
14:02 4,567.89 4,568.04 4,567.89 4,567.99 0.0K
14:03 4,568.16 4,569.50 4,568.16 4,569.09 0.0K
14:04 4,569.04 4,569.04 4,567.58 4,567.58 0.0K
14:05 4,567.56 4,567.67 4,567.45 4,567.67 0.0K
14:06 4,566.48 4,567.40 4,566.22 4,567.11 0.0K
14:07 4,567.49 4,567.49 4,566.88 4,566.88 0.0K
14:08 4,567.63 4,568.17 4,567.63 4,568.17 0.0K
14:09 4,567.85 4,568.39 4,567.85 4,567.96 0.0K
14:10 4,567.70 4,567.70 4,567.15 4,567.15 0.0K
14:11 4,567.66 4,567.66 4,566.51 4,566.92 0.0K
14:12 4,567.80 4,568.38 4,567.31 4,567.67 0.0K
14:13 4,567.63 4,567.63 4,566.23 4,566.69 0.0K
14:14 4,566.86 4,566.86 4,565.56 4,565.61 0.0K
14:15 4,565.81 4,566.17 4,565.21 4,565.21 0.0K
14:16 4,565.05 4,565.05 4,563.82 4,563.82 0.0K
14:17 4,563.73 4,563.73 4,562.46 4,562.77 0.0K
14:18 4,562.92 4,562.92 4,561.16 4,561.66 0.0K
14:19 4,562.29 4,562.97 4,562.29 4,562.33 0.0K
14:20 4,561.47 4,562.52 4,561.47 4,562.52 0.0K
14:21 4,562.24 4,563.42 4,562.20 4,563.42 0.0K
14:22 4,563.39 4,563.76 4,562.25 4,562.25 0.0K
14:23 4,562.26 4,563.48 4,562.26 4,563.48 0.0K
14:24 4,564.15 4,564.53 4,563.79 4,563.79 0.0K
14:25 4,563.33 4,563.33 4,562.19 4,562.91 0.0K
14:26 4,562.37 4,562.37 4,561.40 4,561.68 0.0K
14:27 4,561.33 4,561.33 4,560.86 4,561.06 0.0K
14:28 4,561.21 4,561.21 4,560.81 4,560.93 0.0K
14:29 4,561.03 4,561.48 4,561.03 4,561.24 0.0K
14:30 4,561.17 4,563.66 4,561.17 4,563.66 0.0K
14:31 4,563.31 4,565.47 4,563.31 4,565.47 0.0K
14:32 4,566.65 4,567.49 4,566.63 4,566.63 0.0K
14:33 4,566.16 4,567.11 4,566.15 4,567.11 0.0K
14:34 4,567.10 4,567.23 4,566.39 4,566.39 0.0K
14:35 4,566.28 4,567.04 4,566.28 4,567.04 0.0K
14:36 4,565.45 4,565.61 4,564.55 4,564.55 0.0K
14:37 4,564.45 4,564.45 4,564.00 4,564.00 0.0K
14:38 4,563.70 4,564.55 4,562.80 4,564.55 0.0K
14:39 4,565.09 4,566.51 4,565.09 4,566.51 0.0K
14:40 4,567.43 4,570.08 4,567.43 4,570.06 0.0K
14:41 4,569.86 4,571.47 4,569.86 4,571.47 0.0K
14:42 4,571.50 4,572.11 4,571.50 4,572.11 0.0K
14:43 4,571.31 4,571.31 4,569.21 4,569.21 0.0K
14:44 4,568.85 4,569.99 4,568.85 4,569.99 0.0K
14:45 4,570.49 4,570.49 4,568.04 4,568.36 0.0K
14:46 4,567.63 4,567.63 4,565.36 4,565.36 0.0K
14:47 4,565.62 4,565.62 4,565.23 4,565.36 0.0K
14:48 4,564.85 4,564.85 4,563.78 4,564.44 0.0K
14:49 4,564.11 4,564.20 4,562.26 4,562.26 0.0K
14:50 4,561.78 4,563.65 4,561.78 4,563.65 0.0K
14:51 4,563.02 4,563.43 4,559.89 4,559.89 0.0K
14:52 4,555.11 4,555.11 4,551.89 4,551.89 0.0K
14:53 4,551.69 4,552.09 4,551.31 4,551.78 0.0K
14:54 4,550.58 4,552.12 4,548.94 4,552.12 0.0K
14:55 4,552.28 4,552.28 4,550.60 4,550.93 0.0K
14:56 4,551.55 4,555.18 4,551.55 4,554.49 0.0K
14:57 4,553.12 4,553.12 4,550.49 4,550.49 0.0K
14:58 4,551.81 4,551.81 4,550.62 4,550.62 0.0K
14:59 4,550.25 4,550.48 4,549.49 4,549.49 0.0K
15:00 4,548.28 4,548.28 4,545.69 4,545.80 0.0K
15:01 4,545.44 4,545.44 4,541.22 4,541.22 0.0K
15:02 4,540.62 4,540.62 4,540.00 4,540.00 0.0K
15:03 4,539.10 4,539.10 4,536.40 4,536.77 0.0K
15:04 4,536.66 4,540.59 4,536.66 4,539.13 0.0K
15:05 4,540.09 4,541.21 4,539.51 4,539.51 0.0K
15:06 4,539.09 4,540.98 4,538.63 4,540.98 0.0K
15:07 4,539.43 4,540.13 4,538.10 4,538.10 0.0K
15:08 4,538.46 4,539.26 4,538.02 4,538.02 0.0K
15:09 4,537.06 4,537.34 4,535.17 4,535.17 0.0K
15:10 4,535.75 4,536.75 4,533.48 4,533.48 0.0K
15:11 4,533.84 4,533.84 4,532.43 4,532.43 0.0K
15:12 4,531.34 4,531.34 4,528.43 4,528.43 0.0K
15:13 4,528.23 4,531.50 4,528.23 4,531.50 0.0K
15:14 4,532.15 4,533.24 4,532.15 4,532.45 0.0K
15:15 4,531.95 4,532.62 4,531.90 4,532.18 0.0K
15:16 4,533.64 4,534.63 4,533.64 4,534.63 0.0K
15:17 4,535.60 4,535.74 4,534.59 4,535.74 0.0K
15:18 4,534.95 4,535.00 4,532.73 4,532.73 0.0K
15:19 4,531.23 4,532.05 4,531.15 4,531.50 0.0K
15:20 4,530.40 4,531.66 4,528.87 4,531.66 0.0K
15:21 4,530.96 4,531.55 4,529.33 4,529.33 0.0K
15:22 4,529.36 4,529.36 4,527.26 4,527.26 0.0K
15:23 4,528.67 4,528.67 4,526.58 4,528.67 0.0K
15:24 4,527.18 4,528.21 4,526.42 4,526.42 0.0K
15:25 4,526.53 4,527.21 4,526.42 4,527.02 0.0K
15:26 4,528.05 4,528.05 4,526.41 4,527.81 0.0K
15:27 4,525.55 4,527.16 4,525.55 4,527.02 0.0K
15:28 4,525.79 4,525.79 4,522.22 4,522.22 0.0K
15:29 4,522.10 4,523.48 4,521.83 4,523.48 0.0K
15:30 4,523.19 4,526.48 4,523.19 4,526.48 0.0K
15:31 4,527.23 4,528.06 4,527.20 4,528.06 0.0K
15:32 4,528.75 4,529.39 4,527.87 4,528.07 0.0K
15:33 4,526.47 4,526.82 4,526.27 4,526.27 0.0K
15:34 4,525.58 4,525.81 4,524.65 4,525.81 0.0K
15:35 4,523.59 4,525.28 4,523.30 4,523.30 0.0K
15:36 4,522.58 4,525.40 4,522.45 4,522.45 0.0K
15:37 4,521.39 4,521.74 4,520.15 4,521.74 0.0K
15:38 4,520.87 4,521.96 4,520.87 4,521.75 0.0K
15:39 4,521.68 4,521.68 4,519.89 4,519.96 0.0K
15:40 4,519.34 4,519.66 4,518.18 4,518.18 0.0K
15:41 4,518.35 4,520.00 4,518.35 4,519.30 0.0K
15:42 4,519.28 4,519.28 4,518.58 4,518.91 0.0K
15:43 4,519.50 4,519.50 4,517.75 4,518.65 0.0K
15:44 4,518.12 4,518.80 4,516.84 4,518.80 0.0K
15:45 4,520.69 4,522.29 4,520.47 4,522.29 0.0K
15:46 4,522.47 4,524.24 4,522.47 4,524.24 0.0K
15:47 4,524.81 4,526.88 4,524.81 4,525.82 0.0K
15:48 4,526.11 4,528.17 4,525.70 4,525.70 0.0K
15:49 4,527.00 4,528.51 4,527.00 4,528.09 0.0K
15:50 4,527.42 4,527.42 4,525.76 4,526.50 0.0K
15:51 4,527.06 4,527.06 4,525.46 4,526.56 0.0K
15:52 4,525.79 4,528.69 4,525.79 4,528.69 0.0K
15:53 4,529.29 4,529.29 4,528.36 4,528.43 0.0K
15:54 4,529.22 4,529.94 4,527.57 4,529.94 0.0K
15:55 4,530.30 4,533.54 4,530.08 4,533.54 0.0K
15:56 4,534.06 4,534.99 4,534.06 4,534.99 0.0K
15:57 4,534.96 4,535.64 4,533.22 4,535.64 0.0K
15:58 4,535.28 4,535.58 4,534.64 4,535.37 0.0K
15:59 4,536.43 4,536.61 4,535.70 4,536.00 0.0K
16:00 4,538.72 4,538.72 4,538.23 4,538.23 0.0K
16:01 4,538.22 4,538.22 4,538.19 4,538.19 0.0K
16:02 4,538.20 4,538.20 4,537.98 4,537.98 0.0K
16:03 4,538.00 4,538.01 4,538.00 4,538.01 0.0K
16:04 4,538.01 4,538.01 4,537.99 4,537.99 0.0K
16:05 4,538.00 4,538.18 4,537.99 4,538.18 0.0K
16:06 4,538.17 4,538.17 4,538.15 4,538.15 0.0K
16:07 4,538.13 4,538.14 4,538.13 4,538.14 0.0K
16:08 4,538.02 4,538.04 4,538.00 4,538.00 0.0K
16:09 4,537.99 4,537.99 4,537.97 4,537.99 0.0K
16:10 4,537.98 4,538.15 4,537.97 4,538.14 0.0K
16:11 4,538.18 4,538.18 4,538.17 4,538.18 0.0K
16:12 4,538.17 4,538.17 4,538.16 4,538.17 0.0K
16:13 4,538.18 4,538.19 4,538.03 4,538.04 0.0K
16:14 4,538.03 4,538.03 4,538.01 4,538.01 0.0K
16:15 4,538.00 4,538.00 4,538.00 4,538.00 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