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 4,512.06 4,513.90 4,511.21 4,511.21 0.0K
09:32 4,509.43 4,509.43 4,507.71 4,507.71 0.0K
09:33 4,506.06 4,506.32 4,505.20 4,506.01 0.0K
09:34 4,506.08 4,508.62 4,506.08 4,507.77 0.0K
09:35 4,507.85 4,509.48 4,507.85 4,509.48 0.0K
09:36 4,508.55 4,513.48 4,508.55 4,513.48 0.0K
09:37 4,512.21 4,513.27 4,512.21 4,513.21 0.0K
09:38 4,513.36 4,515.99 4,513.36 4,515.99 0.0K
09:39 4,515.89 4,515.89 4,513.91 4,513.91 0.0K
09:40 4,512.09 4,514.52 4,512.09 4,513.17 0.0K
09:41 4,513.54 4,513.54 4,509.00 4,509.00 0.0K
09:42 4,512.38 4,512.38 4,507.75 4,507.75 0.0K
09:43 4,506.83 4,506.83 4,503.76 4,503.76 0.0K
09:44 4,504.65 4,508.89 4,504.65 4,507.49 0.0K
09:45 4,508.35 4,508.35 4,506.95 4,507.93 0.0K
09:46 4,506.60 4,511.03 4,506.60 4,510.26 0.0K
09:47 4,510.05 4,511.22 4,510.02 4,510.02 0.0K
09:48 4,510.62 4,514.17 4,509.88 4,511.44 0.0K
09:49 4,510.94 4,510.94 4,508.70 4,508.85 0.0K
09:50 4,507.06 4,507.06 4,502.33 4,502.33 0.0K
09:51 4,503.27 4,503.27 4,502.13 4,502.67 0.0K
09:52 4,503.93 4,505.67 4,502.64 4,502.64 0.0K
09:53 4,503.19 4,503.19 4,498.11 4,498.11 0.0K
09:54 4,499.53 4,500.14 4,498.91 4,499.79 0.0K
09:55 4,500.42 4,504.13 4,500.42 4,501.80 0.0K
09:56 4,501.03 4,502.21 4,501.03 4,502.21 0.0K
09:57 4,501.14 4,501.54 4,500.98 4,501.42 0.0K
09:58 4,500.92 4,500.92 4,500.53 4,500.53 0.0K
09:59 4,500.70 4,500.70 4,496.81 4,496.81 0.0K
10:00 4,493.92 4,493.92 4,489.07 4,489.43 0.0K
10:01 4,489.91 4,494.61 4,489.91 4,492.21 0.0K
10:02 4,494.04 4,494.04 4,492.77 4,493.11 0.0K
10:03 4,491.68 4,491.68 4,489.82 4,489.97 0.0K
10:04 4,491.46 4,494.16 4,491.46 4,494.16 0.0K
10:05 4,492.94 4,494.98 4,492.83 4,493.02 0.0K
10:06 4,492.67 4,492.67 4,490.82 4,491.53 0.0K
10:07 4,489.82 4,489.82 4,487.91 4,487.91 0.0K
10:08 4,487.50 4,487.97 4,487.08 4,487.97 0.0K
10:09 4,488.64 4,489.40 4,487.45 4,488.23 0.0K
10:10 4,487.43 4,487.43 4,485.82 4,486.29 0.0K
10:11 4,485.29 4,485.89 4,485.00 4,485.89 0.0K
10:12 4,485.66 4,488.93 4,485.66 4,488.11 0.0K
10:13 4,489.13 4,490.05 4,488.62 4,488.62 0.0K
10:14 4,489.19 4,490.59 4,487.61 4,487.61 0.0K
10:15 4,487.84 4,487.84 4,485.56 4,485.56 0.0K
10:16 4,485.95 4,486.30 4,482.22 4,482.22 0.0K
10:17 4,482.66 4,482.66 4,481.01 4,481.01 0.0K
10:18 4,481.19 4,481.19 4,478.50 4,478.50 0.0K
10:19 4,477.88 4,477.88 4,476.92 4,476.94 0.0K
10:20 4,477.10 4,478.91 4,476.43 4,478.13 0.0K
10:21 4,479.26 4,479.26 4,477.41 4,477.41 0.0K
10:22 4,477.09 4,478.86 4,474.90 4,478.86 0.0K
10:23 4,479.00 4,481.51 4,479.00 4,480.71 0.0K
10:24 4,480.02 4,481.28 4,478.92 4,481.28 0.0K
10:25 4,481.01 4,481.01 4,479.79 4,480.61 0.0K
10:26 4,481.18 4,481.41 4,480.38 4,481.41 0.0K
10:27 4,482.76 4,487.30 4,482.76 4,487.30 0.0K
10:28 4,488.01 4,488.49 4,487.80 4,488.42 0.0K
10:29 4,488.06 4,488.95 4,487.01 4,487.19 0.0K
10:30 4,487.87 4,488.99 4,486.00 4,488.99 0.0K
10:31 4,489.88 4,491.59 4,489.88 4,491.59 0.0K
10:32 4,491.43 4,491.59 4,490.34 4,490.34 0.0K
10:33 4,491.31 4,495.23 4,491.22 4,495.23 0.0K
10:34 4,495.51 4,495.51 4,492.32 4,492.32 0.0K
10:35 4,492.64 4,493.81 4,492.64 4,493.81 0.0K
10:36 4,493.80 4,493.80 4,491.49 4,491.49 0.0K
10:37 4,491.38 4,493.13 4,490.45 4,493.13 0.0K
10:38 4,492.98 4,492.98 4,490.22 4,491.07 0.0K
10:39 4,492.17 4,492.17 4,488.50 4,488.50 0.0K
10:40 4,488.88 4,488.88 4,487.60 4,487.60 0.0K
10:41 4,487.37 4,491.98 4,487.37 4,491.87 0.0K
10:42 4,492.22 4,492.22 4,488.38 4,488.38 0.0K
10:43 4,489.45 4,489.45 4,486.91 4,486.91 0.0K
10:44 4,486.97 4,490.96 4,486.97 4,490.77 0.0K
10:45 4,491.69 4,493.98 4,490.93 4,493.98 0.0K
10:46 4,493.11 4,493.11 4,487.82 4,487.82 0.0K
10:47 4,487.01 4,487.50 4,484.62 4,485.47 0.0K
10:48 4,486.36 4,490.97 4,486.36 4,490.09 0.0K
10:49 4,491.07 4,492.04 4,491.03 4,492.04 0.0K
10:50 4,490.77 4,490.77 4,488.92 4,488.92 0.0K
10:51 4,487.54 4,487.78 4,484.71 4,484.71 0.0K
10:52 4,484.90 4,485.43 4,484.69 4,484.69 0.0K
10:53 4,484.79 4,484.79 4,483.19 4,483.46 0.0K
10:54 4,483.17 4,484.27 4,483.17 4,483.74 0.0K
10:55 4,483.84 4,483.84 4,482.30 4,482.97 0.0K
10:56 4,483.33 4,485.06 4,483.33 4,484.16 0.0K
10:57 4,484.03 4,484.03 4,483.52 4,483.62 0.0K
10:58 4,483.96 4,484.03 4,483.28 4,483.28 0.0K
10:59 4,484.25 4,485.65 4,484.25 4,485.65 0.0K
11:00 4,485.88 4,487.08 4,485.62 4,486.89 0.0K
11:01 4,487.85 4,487.85 4,484.55 4,485.55 0.0K
11:02 4,484.16 4,484.45 4,483.19 4,483.19 0.0K
11:03 4,484.82 4,487.25 4,484.82 4,487.25 0.0K
11:04 4,487.78 4,487.78 4,484.86 4,484.86 0.0K
11:05 4,484.77 4,484.77 4,484.12 4,484.12 0.0K
11:06 4,484.26 4,484.26 4,482.93 4,482.93 0.0K
11:07 4,483.63 4,483.63 4,482.66 4,482.66 0.0K
11:08 4,481.95 4,481.95 4,478.10 4,478.10 0.0K
11:09 4,478.08 4,478.32 4,477.49 4,477.51 0.0K
11:10 4,477.41 4,478.38 4,477.41 4,478.38 0.0K
11:11 4,479.21 4,483.09 4,479.21 4,483.09 0.0K
11:12 4,482.83 4,485.13 4,482.83 4,485.13 0.0K
11:13 4,486.59 4,488.15 4,486.59 4,486.89 0.0K
11:14 4,488.52 4,488.52 4,487.58 4,487.58 0.0K
11:15 4,489.10 4,490.10 4,488.40 4,490.10 0.0K
11:16 4,490.01 4,491.12 4,489.72 4,491.12 0.0K
11:17 4,489.92 4,489.92 4,488.05 4,488.21 0.0K
11:18 4,487.65 4,487.65 4,486.24 4,486.24 0.0K
11:19 4,486.00 4,486.00 4,483.85 4,483.85 0.0K
11:20 4,483.46 4,486.29 4,483.39 4,486.29 0.0K
11:21 4,485.27 4,486.05 4,485.27 4,485.32 0.0K
11:22 4,485.12 4,485.12 4,484.38 4,484.38 0.0K
11:23 4,485.15 4,485.15 4,482.71 4,482.71 0.0K
11:24 4,481.27 4,482.22 4,481.27 4,482.01 0.0K
11:25 4,481.86 4,481.86 4,478.98 4,478.98 0.0K
11:26 4,479.58 4,481.33 4,479.58 4,481.33 0.0K
11:27 4,481.34 4,481.34 4,479.66 4,479.66 0.0K
11:28 4,480.30 4,480.89 4,480.06 4,480.89 0.0K
11:29 4,479.74 4,479.74 4,476.70 4,476.70 0.0K
11:30 4,480.02 4,485.38 4,480.02 4,483.51 0.0K
11:31 4,483.45 4,483.45 4,482.57 4,483.08 0.0K
11:32 4,482.60 4,484.76 4,482.57 4,484.38 0.0K
11:33 4,485.25 4,485.27 4,484.77 4,484.79 0.0K
11:34 4,484.53 4,484.98 4,484.12 4,484.41 0.0K
11:35 4,483.67 4,483.67 4,482.11 4,482.11 0.0K
11:36 4,483.41 4,486.51 4,483.41 4,485.58 0.0K
11:37 4,484.68 4,486.01 4,484.68 4,486.01 0.0K
11:38 4,487.37 4,487.37 4,483.14 4,483.14 0.0K
11:39 4,483.48 4,485.03 4,483.48 4,484.13 0.0K
11:40 4,483.94 4,487.70 4,483.94 4,487.06 0.0K
11:41 4,486.56 4,486.80 4,486.29 4,486.47 0.0K
11:42 4,486.92 4,488.51 4,486.92 4,488.18 0.0K
11:43 4,489.58 4,491.85 4,489.58 4,491.04 0.0K
11:44 4,490.48 4,491.63 4,490.05 4,491.63 0.0K
11:45 4,491.39 4,492.46 4,491.39 4,492.46 0.0K
11:46 4,492.65 4,492.91 4,491.67 4,491.67 0.0K
11:47 4,490.75 4,491.56 4,490.75 4,491.50 0.0K
11:48 4,491.54 4,492.05 4,489.51 4,489.85 0.0K
11:49 4,490.68 4,493.65 4,490.41 4,493.65 0.0K
11:50 4,494.79 4,495.12 4,493.92 4,495.12 0.0K
11:51 4,495.56 4,495.56 4,492.37 4,492.37 0.0K
11:52 4,492.82 4,492.82 4,491.78 4,492.36 0.0K
11:53 4,493.06 4,496.43 4,493.06 4,496.43 0.0K
11:54 4,496.95 4,497.14 4,496.62 4,496.62 0.0K
11:55 4,496.17 4,497.20 4,495.53 4,497.20 0.0K
11:56 4,497.46 4,497.79 4,497.46 4,497.78 0.0K
11:57 4,498.80 4,498.92 4,498.38 4,498.38 0.0K
11:58 4,498.74 4,499.22 4,498.53 4,499.22 0.0K
11:59 4,499.44 4,499.44 4,496.34 4,496.46 0.0K
12:00 4,496.40 4,496.93 4,495.73 4,495.73 0.0K
12:01 4,495.74 4,495.74 4,494.36 4,495.59 0.0K
12:02 4,495.33 4,496.72 4,495.33 4,496.72 0.0K
12:03 4,496.94 4,496.94 4,496.46 4,496.56 0.0K
12:04 4,496.59 4,499.26 4,496.59 4,499.26 0.0K
12:05 4,498.77 4,498.77 4,497.33 4,497.33 0.0K
12:06 4,498.08 4,498.08 4,496.52 4,496.52 0.0K
12:07 4,496.21 4,496.21 4,494.50 4,494.50 0.0K
12:08 4,494.13 4,494.13 4,493.50 4,493.90 0.0K
12:09 4,495.03 4,495.66 4,495.03 4,495.11 0.0K
12:10 4,494.85 4,497.76 4,494.85 4,497.76 0.0K
12:11 4,498.38 4,499.15 4,498.38 4,499.11 0.0K
12:12 4,500.22 4,500.22 4,498.93 4,499.08 0.0K
12:13 4,498.71 4,498.71 4,497.46 4,497.82 0.0K
12:14 4,496.98 4,497.79 4,496.98 4,497.70 0.0K
12:15 4,497.83 4,498.45 4,497.11 4,498.45 0.0K
12:16 4,499.25 4,500.01 4,499.25 4,500.01 0.0K
12:17 4,500.03 4,500.89 4,499.03 4,499.03 0.0K
12:18 4,499.34 4,500.19 4,499.34 4,499.97 0.0K
12:19 4,499.84 4,500.03 4,499.40 4,499.40 0.0K
12:20 4,500.48 4,501.07 4,500.08 4,501.01 0.0K
12:21 4,500.28 4,503.49 4,500.28 4,503.49 0.0K
12:22 4,504.25 4,505.41 4,504.13 4,504.13 0.0K
12:23 4,503.58 4,504.53 4,503.36 4,504.53 0.0K
12:24 4,503.44 4,503.52 4,501.91 4,502.30 0.0K
12:25 4,502.77 4,503.88 4,502.77 4,503.88 0.0K
12:26 4,504.62 4,506.71 4,504.62 4,506.71 0.0K
12:27 4,506.74 4,508.35 4,506.74 4,507.34 0.0K
12:28 4,508.41 4,509.64 4,508.41 4,509.60 0.0K
12:29 4,508.90 4,508.90 4,506.75 4,506.75 0.0K
12:30 4,506.98 4,506.98 4,505.03 4,505.03 0.0K
12:31 4,504.35 4,504.35 4,500.94 4,502.02 0.0K
12:32 4,502.79 4,504.26 4,501.55 4,504.26 0.0K
12:33 4,503.57 4,503.57 4,501.53 4,502.73 0.0K
12:34 4,503.30 4,504.14 4,503.30 4,504.13 0.0K
12:35 4,504.28 4,505.09 4,504.24 4,504.77 0.0K
12:36 4,504.72 4,507.12 4,504.72 4,507.12 0.0K
12:37 4,506.95 4,507.57 4,505.32 4,505.32 0.0K
12:38 4,505.97 4,507.38 4,505.97 4,506.86 0.0K
12:39 4,506.24 4,506.25 4,505.74 4,505.74 0.0K
12:40 4,506.26 4,507.15 4,506.01 4,507.15 0.0K
12:41 4,504.13 4,504.59 4,503.21 4,503.21 0.0K
12:42 4,503.44 4,503.90 4,501.24 4,501.24 0.0K
12:43 4,501.62 4,503.56 4,501.62 4,503.56 0.0K
12:44 4,504.27 4,504.27 4,503.52 4,503.98 0.0K
12:45 4,503.94 4,506.78 4,503.94 4,506.78 0.0K
12:46 4,507.80 4,508.03 4,506.99 4,508.03 0.0K
12:47 4,507.64 4,507.64 4,506.52 4,506.52 0.0K
12:48 4,506.58 4,507.75 4,506.58 4,507.21 0.0K
12:49 4,505.87 4,505.87 4,504.01 4,504.31 0.0K
12:50 4,504.62 4,504.62 4,502.10 4,502.10 0.0K
12:51 4,501.12 4,501.59 4,501.01 4,501.01 0.0K
12:52 4,501.10 4,501.10 4,496.80 4,496.80 0.0K
12:53 4,497.36 4,499.02 4,497.36 4,499.02 0.0K
12:54 4,501.06 4,502.29 4,501.06 4,502.15 0.0K
12:55 4,502.24 4,502.24 4,501.64 4,501.79 0.0K
12:56 4,501.53 4,501.81 4,500.32 4,500.32 0.0K
12:57 4,499.82 4,499.94 4,499.53 4,499.94 0.0K
12:58 4,500.02 4,500.02 4,498.71 4,498.71 0.0K
12:59 4,498.76 4,498.97 4,498.12 4,498.97 0.0K
13:00 4,499.54 4,500.53 4,499.49 4,500.53 0.0K
13:01 4,500.49 4,500.49 4,497.56 4,497.56 0.0K
13:02 4,498.98 4,499.05 4,497.90 4,497.90 0.0K
13:03 4,498.44 4,501.29 4,498.44 4,501.29 0.0K
13:04 4,502.29 4,502.29 4,501.97 4,501.97 0.0K
13:05 4,501.42 4,503.38 4,501.42 4,503.18 0.0K
13:06 4,502.51 4,503.38 4,502.36 4,502.36 0.0K
13:07 4,501.80 4,502.87 4,501.80 4,502.22 0.0K
13:08 4,502.56 4,508.19 4,502.56 4,508.19 0.0K
13:09 4,508.53 4,509.48 4,508.53 4,509.30 0.0K
13:10 4,510.48 4,513.51 4,510.48 4,513.51 0.0K
13:11 4,513.37 4,514.52 4,513.37 4,513.49 0.0K
13:12 4,513.83 4,515.89 4,513.83 4,515.89 0.0K
13:13 4,516.12 4,518.18 4,516.12 4,516.40 0.0K
13:14 4,516.25 4,517.28 4,516.25 4,517.28 0.0K
13:15 4,517.17 4,517.17 4,514.04 4,514.04 0.0K
13:16 4,514.83 4,515.03 4,512.06 4,512.06 0.0K
13:17 4,511.43 4,511.43 4,509.71 4,510.90 0.0K
13:18 4,510.30 4,510.30 4,508.41 4,509.08 0.0K
13:19 4,509.61 4,512.66 4,509.61 4,511.92 0.0K
13:20 4,510.66 4,511.51 4,510.62 4,510.62 0.0K
13:21 4,509.89 4,510.64 4,509.51 4,509.54 0.0K
13:22 4,510.12 4,510.27 4,508.61 4,508.61 0.0K
13:23 4,507.68 4,507.91 4,505.88 4,506.02 0.0K
13:24 4,506.47 4,506.65 4,506.29 4,506.34 0.0K
13:25 4,507.20 4,507.20 4,505.93 4,505.93 0.0K
13:26 4,506.44 4,506.80 4,505.74 4,505.74 0.0K
13:27 4,506.25 4,506.25 4,505.55 4,505.55 0.0K
13:28 4,505.17 4,505.17 4,503.72 4,504.55 0.0K
13:29 4,504.63 4,504.63 4,503.89 4,504.57 0.0K
13:30 4,504.68 4,504.68 4,503.31 4,503.31 0.0K
13:31 4,502.35 4,503.43 4,502.35 4,503.43 0.0K
13:32 4,503.78 4,505.88 4,503.78 4,505.88 0.0K
13:33 4,505.97 4,506.83 4,505.97 4,506.83 0.0K
13:34 4,507.03 4,507.91 4,507.03 4,507.76 0.0K
13:35 4,508.31 4,508.79 4,508.31 4,508.56 0.0K
13:36 4,507.56 4,508.89 4,507.56 4,508.89 0.0K
13:37 4,508.90 4,508.90 4,506.65 4,507.97 0.0K
13:38 4,508.56 4,509.48 4,508.51 4,508.51 0.0K
13:39 4,509.10 4,510.14 4,509.10 4,509.93 0.0K
13:40 4,510.64 4,511.68 4,510.59 4,511.68 0.0K
13:41 4,511.61 4,511.61 4,510.95 4,511.09 0.0K
13:42 4,512.52 4,514.88 4,512.52 4,514.88 0.0K
13:43 4,514.26 4,514.33 4,513.30 4,513.30 0.0K
13:44 4,513.35 4,513.35 4,511.06 4,512.43 0.0K
13:45 4,512.68 4,512.93 4,511.92 4,511.92 0.0K
13:46 4,512.79 4,513.33 4,512.69 4,513.33 0.0K
13:47 4,512.51 4,515.00 4,512.51 4,515.00 0.0K
13:48 4,515.72 4,515.72 4,514.20 4,514.20 0.0K
13:49 4,514.48 4,514.48 4,514.09 4,514.09 0.0K
13:50 4,513.06 4,513.06 4,512.25 4,512.51 0.0K
13:51 4,512.30 4,513.51 4,512.30 4,513.51 0.0K
13:52 4,513.86 4,515.98 4,513.86 4,515.98 0.0K
13:53 4,515.81 4,516.54 4,515.39 4,516.46 0.0K
13:54 4,516.53 4,516.84 4,515.97 4,516.84 0.0K
13:55 4,516.59 4,517.84 4,516.59 4,517.84 0.0K
13:56 4,517.87 4,519.27 4,517.87 4,519.27 0.0K
13:57 4,519.82 4,520.38 4,519.82 4,520.38 0.0K
13:58 4,520.19 4,522.17 4,520.19 4,522.17 0.0K
13:59 4,521.60 4,521.60 4,519.71 4,519.71 0.0K
14:00 4,519.73 4,520.37 4,519.73 4,520.37 0.0K
14:01 4,520.61 4,520.61 4,520.17 4,520.48 0.0K
14:02 4,522.10 4,525.95 4,522.10 4,525.95 0.0K
14:03 4,525.09 4,527.15 4,525.09 4,527.15 0.0K
14:04 4,526.81 4,526.81 4,525.80 4,525.80 0.0K
14:05 4,526.24 4,527.05 4,525.50 4,526.85 0.0K
14:06 4,526.70 4,527.57 4,526.70 4,527.57 0.0K
14:07 4,528.22 4,529.69 4,528.18 4,529.69 0.0K
14:08 4,530.25 4,530.91 4,530.25 4,530.57 0.0K
14:09 4,530.69 4,530.69 4,529.31 4,529.31 0.0K
14:10 4,529.52 4,529.72 4,527.63 4,527.63 0.0K
14:11 4,526.93 4,526.93 4,525.06 4,525.35 0.0K
14:12 4,526.64 4,527.23 4,526.46 4,526.46 0.0K
14:13 4,526.62 4,527.07 4,525.82 4,525.82 0.0K
14:14 4,525.83 4,526.45 4,525.83 4,526.34 0.0K
14:15 4,526.37 4,526.64 4,525.42 4,525.42 0.0K
14:16 4,525.57 4,527.33 4,525.57 4,527.33 0.0K
14:17 4,527.32 4,527.76 4,527.32 4,527.38 0.0K
14:18 4,526.98 4,528.30 4,526.98 4,528.30 0.0K
14:19 4,527.32 4,527.90 4,527.32 4,527.37 0.0K
14:20 4,527.66 4,527.92 4,527.49 4,527.91 0.0K
14:21 4,528.62 4,529.49 4,528.57 4,529.49 0.0K
14:22 4,529.62 4,529.97 4,529.36 4,529.97 0.0K
14:23 4,530.24 4,532.62 4,530.24 4,532.62 0.0K
14:24 4,533.84 4,533.84 4,531.63 4,531.63 0.0K
14:25 4,532.13 4,533.93 4,532.13 4,533.77 0.0K
14:26 4,533.93 4,533.93 4,529.40 4,529.40 0.0K
14:27 4,528.33 4,529.02 4,528.33 4,528.66 0.0K
14:28 4,527.21 4,529.24 4,527.21 4,529.24 0.0K
14:29 4,529.46 4,529.46 4,526.46 4,526.72 0.0K
14:30 4,526.56 4,526.98 4,526.10 4,526.10 0.0K
14:31 4,526.85 4,526.85 4,524.86 4,526.06 0.0K
14:32 4,524.46 4,525.55 4,524.46 4,525.55 0.0K
14:33 4,526.11 4,526.11 4,523.69 4,523.69 0.0K
14:34 4,523.96 4,525.68 4,523.96 4,525.68 0.0K
14:35 4,524.77 4,525.49 4,524.56 4,525.49 0.0K
14:36 4,525.19 4,527.53 4,525.19 4,527.53 0.0K
14:37 4,526.48 4,528.63 4,526.48 4,527.58 0.0K
14:38 4,529.04 4,529.10 4,528.52 4,528.52 0.0K
14:39 4,528.17 4,528.79 4,528.17 4,528.20 0.0K
14:40 4,528.81 4,530.55 4,528.81 4,530.55 0.0K
14:41 4,529.73 4,529.73 4,527.83 4,527.83 0.0K
14:42 4,527.95 4,528.30 4,527.95 4,528.30 0.0K
14:43 4,528.41 4,529.38 4,528.38 4,529.38 0.0K
14:44 4,529.87 4,530.76 4,529.87 4,530.50 0.0K
14:45 4,530.38 4,530.66 4,530.21 4,530.21 0.0K
14:46 4,530.55 4,533.88 4,530.55 4,533.88 0.0K
14:47 4,533.36 4,533.36 4,531.96 4,531.96 0.0K
14:48 4,530.49 4,531.94 4,530.49 4,531.94 0.0K
14:49 4,532.02 4,532.02 4,529.97 4,530.37 0.0K
14:50 4,530.06 4,530.96 4,530.06 4,530.88 0.0K
14:51 4,531.35 4,532.29 4,531.35 4,532.29 0.0K
14:52 4,532.98 4,533.01 4,532.90 4,532.90 0.0K
14:53 4,533.33 4,533.33 4,531.98 4,531.98 0.0K
14:54 4,532.55 4,532.55 4,531.50 4,531.50 0.0K
14:55 4,531.10 4,532.84 4,531.10 4,532.84 0.0K
14:56 4,533.12 4,533.65 4,532.72 4,532.72 0.0K
14:57 4,532.82 4,532.82 4,532.53 4,532.53 0.0K
14:58 4,532.60 4,533.53 4,532.60 4,533.53 0.0K
14:59 4,534.29 4,535.19 4,534.29 4,534.96 0.0K
15:00 4,534.38 4,535.75 4,534.38 4,535.27 0.0K
15:01 4,535.37 4,536.46 4,535.31 4,536.46 0.0K
15:02 4,538.11 4,538.11 4,537.23 4,537.29 0.0K
15:03 4,536.48 4,536.48 4,533.01 4,533.01 0.0K
15:04 4,533.00 4,533.00 4,531.33 4,532.41 0.0K
15:05 4,532.38 4,532.38 4,531.73 4,532.28 0.0K
15:06 4,532.66 4,532.83 4,531.54 4,532.83 0.0K
15:07 4,534.30 4,535.32 4,534.30 4,535.32 0.0K
15:08 4,535.34 4,536.58 4,534.96 4,536.58 0.0K
15:09 4,536.73 4,536.73 4,535.48 4,535.48 0.0K
15:10 4,535.25 4,536.42 4,535.25 4,536.42 0.0K
15:11 4,537.42 4,538.42 4,536.30 4,536.30 0.0K
15:12 4,536.79 4,536.96 4,535.82 4,536.95 0.0K
15:13 4,537.14 4,539.36 4,537.14 4,539.36 0.0K
15:14 4,538.01 4,538.18 4,536.83 4,537.07 0.0K
15:15 4,537.80 4,538.60 4,537.71 4,537.71 0.0K
15:16 4,537.26 4,537.26 4,536.26 4,536.26 0.0K
15:17 4,535.91 4,538.99 4,535.91 4,538.99 0.0K
15:18 4,539.80 4,539.80 4,538.90 4,538.90 0.0K
15:19 4,539.07 4,540.21 4,539.07 4,540.21 0.0K
15:20 4,540.16 4,540.46 4,539.99 4,540.46 0.0K
15:21 4,540.55 4,542.78 4,540.55 4,542.78 0.0K
15:22 4,543.62 4,544.49 4,543.37 4,544.49 0.0K
15:23 4,544.57 4,545.16 4,544.41 4,544.87 0.0K
15:24 4,545.20 4,547.16 4,545.20 4,547.16 0.0K
15:25 4,547.02 4,547.02 4,544.57 4,544.57 0.0K
15:26 4,544.76 4,544.76 4,543.91 4,544.72 0.0K
15:27 4,544.82 4,544.94 4,544.53 4,544.94 0.0K
15:28 4,544.37 4,544.37 4,542.61 4,542.61 0.0K
15:29 4,541.67 4,541.75 4,540.12 4,540.12 0.0K
15:30 4,540.64 4,540.64 4,536.46 4,536.46 0.0K
15:31 4,534.65 4,534.65 4,531.36 4,531.36 0.0K
15:32 4,530.68 4,530.68 4,527.08 4,527.83 0.0K
15:33 4,527.32 4,527.32 4,523.74 4,523.74 0.0K
15:34 4,522.17 4,523.44 4,521.84 4,523.44 0.0K
15:35 4,524.05 4,526.39 4,523.19 4,526.39 0.0K
15:36 4,526.69 4,526.69 4,525.65 4,525.69 0.0K
15:37 4,524.45 4,524.45 4,523.46 4,523.79 0.0K
15:38 4,522.92 4,522.92 4,521.18 4,522.29 0.0K
15:39 4,520.87 4,521.90 4,520.11 4,520.11 0.0K
15:40 4,520.50 4,520.50 4,517.49 4,517.49 0.0K
15:41 4,516.24 4,516.24 4,514.67 4,514.67 0.0K
15:42 4,515.01 4,516.55 4,514.36 4,516.18 0.0K
15:43 4,516.77 4,520.56 4,516.77 4,519.62 0.0K
15:44 4,519.69 4,519.92 4,518.02 4,519.92 0.0K
15:45 4,519.49 4,522.61 4,519.49 4,520.89 0.0K
15:46 4,518.70 4,518.70 4,516.70 4,516.70 0.0K
15:47 4,516.78 4,516.78 4,515.20 4,515.20 0.0K
15:48 4,514.17 4,514.17 4,512.14 4,512.14 0.0K
15:49 4,513.00 4,513.00 4,511.19 4,511.19 0.0K
15:50 4,510.57 4,510.57 4,502.19 4,502.19 0.0K
15:51 4,499.92 4,499.92 4,496.10 4,496.10 0.0K
15:52 4,495.44 4,495.44 4,492.25 4,492.25 0.0K
15:53 4,490.49 4,496.04 4,490.49 4,496.04 0.0K
15:54 4,497.02 4,500.14 4,497.02 4,500.14 0.0K
15:55 4,500.72 4,503.08 4,500.72 4,503.08 0.0K
15:56 4,502.80 4,503.02 4,501.68 4,503.02 0.0K
15:57 4,502.58 4,503.84 4,501.90 4,503.84 0.0K
15:58 4,503.61 4,503.61 4,500.33 4,500.33 0.0K
15:59 4,501.99 4,502.24 4,499.58 4,502.24 0.0K
16:00 4,501.54 4,502.23 4,501.54 4,502.23 0.0K
16:01 4,502.23 4,502.23 4,501.12 4,501.12 0.0K
16:02 4,501.14 4,501.14 4,501.13 4,501.13 0.0K
16:03 4,501.13 4,501.13 4,501.12 4,501.12 0.0K
16:04 4,501.56 4,501.59 4,501.52 4,501.59 0.0K
16:05 4,501.56 4,501.73 4,501.56 4,501.73 0.0K
16:06 4,501.74 4,501.74 4,501.62 4,501.72 0.0K
16:07 4,501.72 4,501.74 4,501.72 4,501.73 0.0K
16:08 4,501.88 4,502.01 4,501.86 4,502.01 0.0K
16:09 4,502.02 4,502.03 4,501.80 4,501.83 0.0K
16:10 4,502.12 4,502.12 4,501.91 4,501.91 0.0K
16:11 4,501.92 4,501.92 4,501.91 4,501.91 0.0K
16:12 4,502.01 4,502.21 4,502.01 4,502.19 0.0K
16:13 4,502.22 4,502.22 4,502.19 4,502.19 0.0K
16:14 4,502.20 4,502.20 4,501.92 4,502.12 0.0K
16:15 4,502.13 4,502.13 4,502.13 4,502.13 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