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 4,504.84 4,505.40 4,504.84 4,505.40 0.0K
09:32 4,503.99 4,505.46 4,503.09 4,505.46 0.0K
09:33 4,502.64 4,502.98 4,502.09 4,502.98 0.0K
09:34 4,502.45 4,503.95 4,502.45 4,503.95 0.0K
09:35 4,505.10 4,506.40 4,505.10 4,505.30 0.0K
09:36 4,505.59 4,505.59 4,500.91 4,500.91 0.0K
09:37 4,501.72 4,502.75 4,501.72 4,502.46 0.0K
09:38 4,500.93 4,501.62 4,499.91 4,500.09 0.0K
09:39 4,499.86 4,505.48 4,499.86 4,505.48 0.0K
09:40 4,505.71 4,510.03 4,505.71 4,509.62 0.0K
09:41 4,510.97 4,513.11 4,510.97 4,512.77 0.0K
09:42 4,513.05 4,514.39 4,512.84 4,512.84 0.0K
09:43 4,512.15 4,513.75 4,512.15 4,513.53 0.0K
09:44 4,512.85 4,512.85 4,510.13 4,510.13 0.0K
09:45 4,511.18 4,511.18 4,509.70 4,510.43 0.0K
09:46 4,511.51 4,511.51 4,510.73 4,510.73 0.0K
09:47 4,508.06 4,508.06 4,505.13 4,505.43 0.0K
09:48 4,504.65 4,507.29 4,504.65 4,505.08 0.0K
09:49 4,505.35 4,505.35 4,503.63 4,503.72 0.0K
09:50 4,502.41 4,504.18 4,502.41 4,503.43 0.0K
09:51 4,503.85 4,506.16 4,503.85 4,505.25 0.0K
09:52 4,505.76 4,506.46 4,505.56 4,506.46 0.0K
09:53 4,507.12 4,507.12 4,504.49 4,504.49 0.0K
09:54 4,505.35 4,505.35 4,499.96 4,499.96 0.0K
09:55 4,500.48 4,502.25 4,500.48 4,501.39 0.0K
09:56 4,500.30 4,500.30 4,495.23 4,495.23 0.0K
09:57 4,494.66 4,494.66 4,491.51 4,491.51 0.0K
09:58 4,493.43 4,497.32 4,493.43 4,497.32 0.0K
09:59 4,498.17 4,498.30 4,498.04 4,498.06 0.0K
10:00 4,496.50 4,513.58 4,496.50 4,513.58 0.0K
10:01 4,512.49 4,512.49 4,508.00 4,508.00 0.0K
10:02 4,506.78 4,507.27 4,504.89 4,505.96 0.0K
10:03 4,507.84 4,509.95 4,507.84 4,508.15 0.0K
10:04 4,508.82 4,511.40 4,508.82 4,510.57 0.0K
10:05 4,509.81 4,512.05 4,509.81 4,510.54 0.0K
10:06 4,508.59 4,511.94 4,508.59 4,511.94 0.0K
10:07 4,512.84 4,515.72 4,512.84 4,514.96 0.0K
10:08 4,515.31 4,515.31 4,514.30 4,514.93 0.0K
10:09 4,514.97 4,515.10 4,512.61 4,513.56 0.0K
10:10 4,512.45 4,512.71 4,511.87 4,511.87 0.0K
10:11 4,510.80 4,511.53 4,510.40 4,511.53 0.0K
10:12 4,509.35 4,512.87 4,509.09 4,512.87 0.0K
10:13 4,513.92 4,513.92 4,511.15 4,511.76 0.0K
10:14 4,510.99 4,511.29 4,508.62 4,509.87 0.0K
10:15 4,510.10 4,510.10 4,507.94 4,507.94 0.0K
10:16 4,507.43 4,507.71 4,506.11 4,506.11 0.0K
10:17 4,505.56 4,505.56 4,503.97 4,503.97 0.0K
10:18 4,504.83 4,506.46 4,502.59 4,502.59 0.0K
10:19 4,503.21 4,503.21 4,501.85 4,501.85 0.0K
10:20 4,502.09 4,503.71 4,500.94 4,500.94 0.0K
10:21 4,500.80 4,502.12 4,494.25 4,494.25 0.0K
10:22 4,495.19 4,498.12 4,495.19 4,498.12 0.0K
10:23 4,498.45 4,502.96 4,498.45 4,502.96 0.0K
10:24 4,502.62 4,502.62 4,499.46 4,499.46 0.0K
10:25 4,498.34 4,499.02 4,498.34 4,498.67 0.0K
10:26 4,498.92 4,499.30 4,498.23 4,499.30 0.0K
10:27 4,497.71 4,497.71 4,495.72 4,496.34 0.0K
10:28 4,496.00 4,496.00 4,494.38 4,495.84 0.0K
10:29 4,496.67 4,497.94 4,496.51 4,497.00 0.0K
10:30 4,496.65 4,496.65 4,495.48 4,495.66 0.0K
10:31 4,496.14 4,498.57 4,496.14 4,497.80 0.0K
10:32 4,498.95 4,500.96 4,497.99 4,500.96 0.0K
10:33 4,500.15 4,501.89 4,499.01 4,501.89 0.0K
10:34 4,500.23 4,501.16 4,499.10 4,501.16 0.0K
10:35 4,500.81 4,501.95 4,500.14 4,501.95 0.0K
10:36 4,503.77 4,503.83 4,502.99 4,503.83 0.0K
10:37 4,502.32 4,504.09 4,502.32 4,504.09 0.0K
10:38 4,503.82 4,506.32 4,503.82 4,506.32 0.0K
10:39 4,506.30 4,509.80 4,506.30 4,508.23 0.0K
10:40 4,508.00 4,508.00 4,505.78 4,505.92 0.0K
10:41 4,506.49 4,506.49 4,505.83 4,505.83 0.0K
10:42 4,506.64 4,506.64 4,502.35 4,502.35 0.0K
10:43 4,501.65 4,504.78 4,501.65 4,504.78 0.0K
10:44 4,504.36 4,504.82 4,504.12 4,504.55 0.0K
10:45 4,504.72 4,505.85 4,504.72 4,505.78 0.0K
10:46 4,505.69 4,507.57 4,505.69 4,505.89 0.0K
10:47 4,506.82 4,506.93 4,506.14 4,506.14 0.0K
10:48 4,504.24 4,504.24 4,503.72 4,503.72 0.0K
10:49 4,502.79 4,502.79 4,500.18 4,500.18 0.0K
10:50 4,501.24 4,501.89 4,500.04 4,500.04 0.0K
10:51 4,500.46 4,500.46 4,497.73 4,499.53 0.0K
10:52 4,499.12 4,502.26 4,499.08 4,502.26 0.0K
10:53 4,502.69 4,505.30 4,502.69 4,505.30 0.0K
10:54 4,504.11 4,504.97 4,504.11 4,504.84 0.0K
10:55 4,505.21 4,505.21 4,504.65 4,504.69 0.0K
10:56 4,505.35 4,505.36 4,505.11 4,505.36 0.0K
10:57 4,505.41 4,505.41 4,504.23 4,505.01 0.0K
10:58 4,505.72 4,507.00 4,505.72 4,506.70 0.0K
10:59 4,505.83 4,505.83 4,502.80 4,503.16 0.0K
11:00 4,502.76 4,502.76 4,498.78 4,498.78 0.0K
11:01 4,499.32 4,499.32 4,497.03 4,497.63 0.0K
11:02 4,497.72 4,498.18 4,497.72 4,497.79 0.0K
11:03 4,497.91 4,498.24 4,497.68 4,497.68 0.0K
11:04 4,498.09 4,498.09 4,495.56 4,496.37 0.0K
11:05 4,497.32 4,497.90 4,497.31 4,497.73 0.0K
11:06 4,497.00 4,497.20 4,496.79 4,497.13 0.0K
11:07 4,496.95 4,497.86 4,496.08 4,497.86 0.0K
11:08 4,498.18 4,498.18 4,496.59 4,496.59 0.0K
11:09 4,494.80 4,494.80 4,494.04 4,494.59 0.0K
11:10 4,494.45 4,494.45 4,492.95 4,492.95 0.0K
11:11 4,491.74 4,491.74 4,487.30 4,487.99 0.0K
11:12 4,487.50 4,487.50 4,486.20 4,487.09 0.0K
11:13 4,487.57 4,489.30 4,487.25 4,489.30 0.0K
11:14 4,490.52 4,492.49 4,490.52 4,492.49 0.0K
11:15 4,491.62 4,492.09 4,491.03 4,491.03 0.0K
11:16 4,491.20 4,491.20 4,489.77 4,489.77 0.0K
11:17 4,489.90 4,489.90 4,488.29 4,488.67 0.0K
11:18 4,488.69 4,489.83 4,488.69 4,489.15 0.0K
11:19 4,489.00 4,489.00 4,487.98 4,487.98 0.0K
11:20 4,488.08 4,488.08 4,485.96 4,485.96 0.0K
11:21 4,488.87 4,489.42 4,488.87 4,489.15 0.0K
11:22 4,488.97 4,489.43 4,488.85 4,489.43 0.0K
11:23 4,489.43 4,489.43 4,488.55 4,488.55 0.0K
11:24 4,488.79 4,489.98 4,488.53 4,489.98 0.0K
11:25 4,490.79 4,491.72 4,488.50 4,488.50 0.0K
11:26 4,487.97 4,487.97 4,486.05 4,486.05 0.0K
11:27 4,486.85 4,487.15 4,486.62 4,486.62 0.0K
11:28 4,486.17 4,487.28 4,486.17 4,487.28 0.0K
11:29 4,487.60 4,490.32 4,487.60 4,490.32 0.0K
11:30 4,490.84 4,490.84 4,488.56 4,488.56 0.0K
11:31 4,488.95 4,488.95 4,488.32 4,488.38 0.0K
11:32 4,488.42 4,488.42 4,487.27 4,487.27 0.0K
11:33 4,487.79 4,488.01 4,484.84 4,484.84 0.0K
11:34 4,485.28 4,485.28 4,483.81 4,483.81 0.0K
11:35 4,483.95 4,484.91 4,483.63 4,484.91 0.0K
11:36 4,485.49 4,485.83 4,485.24 4,485.83 0.0K
11:37 4,486.68 4,489.39 4,486.68 4,488.99 0.0K
11:38 4,488.70 4,488.95 4,488.70 4,488.70 0.0K
11:39 4,489.93 4,489.93 4,488.89 4,488.89 0.0K
11:40 4,488.48 4,488.48 4,485.40 4,485.40 0.0K
11:41 4,485.41 4,485.86 4,484.77 4,484.77 0.0K
11:42 4,483.50 4,484.95 4,483.50 4,483.87 0.0K
11:43 4,484.42 4,484.42 4,482.66 4,483.18 0.0K
11:44 4,483.44 4,483.85 4,482.16 4,482.16 0.0K
11:45 4,482.69 4,484.11 4,482.69 4,483.93 0.0K
11:46 4,483.60 4,483.60 4,482.11 4,482.55 0.0K
11:47 4,483.19 4,485.36 4,483.19 4,485.36 0.0K
11:48 4,485.31 4,485.95 4,485.31 4,485.95 0.0K
11:49 4,485.15 4,485.48 4,485.02 4,485.48 0.0K
11:50 4,485.34 4,485.34 4,483.75 4,483.75 0.0K
11:51 4,482.69 4,483.62 4,482.23 4,483.62 0.0K
11:52 4,484.10 4,484.10 4,482.87 4,482.98 0.0K
11:53 4,483.46 4,485.14 4,483.30 4,485.14 0.0K
11:54 4,485.19 4,486.67 4,485.19 4,486.67 0.0K
11:55 4,486.70 4,488.14 4,486.70 4,488.14 0.0K
11:56 4,487.89 4,487.89 4,486.75 4,487.18 0.0K
11:57 4,487.82 4,487.82 4,486.84 4,487.23 0.0K
11:58 4,492.21 4,499.52 4,492.21 4,498.11 0.0K
11:59 4,499.56 4,499.94 4,496.21 4,496.21 0.0K
12:00 4,497.09 4,504.29 4,497.09 4,504.29 0.0K
12:01 4,503.56 4,503.56 4,500.54 4,500.54 0.0K
12:02 4,501.00 4,501.00 4,499.56 4,499.79 0.0K
12:03 4,500.08 4,500.96 4,498.74 4,498.85 0.0K
12:04 4,499.42 4,499.42 4,498.14 4,498.54 0.0K
12:05 4,498.12 4,500.05 4,498.12 4,500.05 0.0K
12:06 4,499.64 4,500.55 4,498.53 4,500.55 0.0K
12:07 4,498.84 4,499.53 4,498.25 4,499.53 0.0K
12:08 4,499.25 4,499.25 4,498.70 4,499.13 0.0K
12:09 4,498.78 4,500.28 4,498.78 4,500.24 0.0K
12:10 4,501.22 4,501.57 4,500.63 4,500.63 0.0K
12:11 4,500.13 4,501.38 4,499.96 4,499.96 0.0K
12:12 4,500.60 4,501.20 4,500.39 4,500.39 0.0K
12:13 4,500.65 4,503.40 4,500.65 4,503.01 0.0K
12:14 4,502.98 4,502.98 4,500.54 4,500.54 0.0K
12:15 4,499.95 4,501.59 4,499.95 4,501.18 0.0K
12:16 4,501.82 4,501.82 4,501.14 4,501.22 0.0K
12:17 4,501.84 4,502.66 4,501.10 4,502.66 0.0K
12:18 4,504.22 4,504.22 4,502.83 4,503.74 0.0K
12:19 4,504.81 4,504.81 4,503.14 4,503.14 0.0K
12:20 4,502.64 4,504.14 4,502.00 4,504.14 0.0K
12:21 4,504.43 4,506.89 4,504.43 4,506.89 0.0K
12:22 4,506.11 4,508.10 4,506.11 4,508.10 0.0K
12:23 4,509.02 4,509.53 4,508.77 4,508.93 0.0K
12:24 4,508.72 4,508.72 4,507.91 4,508.34 0.0K
12:25 4,508.56 4,509.82 4,508.25 4,509.82 0.0K
12:26 4,508.96 4,508.96 4,507.17 4,507.17 0.0K
12:27 4,508.45 4,509.72 4,508.45 4,509.72 0.0K
12:28 4,509.71 4,511.43 4,509.71 4,510.79 0.0K
12:29 4,511.06 4,511.30 4,510.95 4,511.30 0.0K
12:30 4,511.73 4,512.55 4,511.73 4,512.43 0.0K
12:31 4,511.37 4,513.29 4,511.37 4,513.29 0.0K
12:32 4,513.03 4,513.04 4,512.09 4,512.09 0.0K
12:33 4,512.42 4,513.02 4,512.42 4,513.02 0.0K
12:34 4,513.40 4,513.40 4,512.17 4,512.60 0.0K
12:35 4,512.74 4,512.74 4,511.80 4,512.13 0.0K
12:36 4,513.21 4,513.72 4,513.19 4,513.19 0.0K
12:37 4,513.38 4,514.24 4,513.38 4,514.05 0.0K
12:38 4,513.29 4,514.44 4,513.17 4,514.44 0.0K
12:39 4,514.84 4,514.84 4,514.33 4,514.52 0.0K
12:40 4,514.92 4,515.24 4,514.92 4,515.24 0.0K
12:41 4,515.84 4,515.84 4,515.02 4,515.43 0.0K
12:42 4,514.75 4,515.36 4,514.72 4,515.36 0.0K
12:43 4,515.70 4,515.70 4,514.49 4,514.49 0.0K
12:44 4,513.88 4,514.59 4,513.88 4,514.59 0.0K
12:45 4,514.68 4,514.68 4,512.18 4,512.18 0.0K
12:46 4,512.11 4,512.11 4,509.27 4,509.97 0.0K
12:47 4,510.09 4,510.09 4,508.30 4,509.04 0.0K
12:48 4,509.61 4,512.76 4,509.61 4,512.76 0.0K
12:49 4,511.89 4,513.85 4,511.89 4,513.85 0.0K
12:50 4,514.00 4,515.60 4,514.00 4,515.60 0.0K
12:51 4,515.70 4,519.80 4,515.70 4,519.80 0.0K
12:52 4,519.27 4,519.29 4,518.22 4,519.29 0.0K
12:53 4,518.78 4,522.13 4,518.78 4,522.13 0.0K
12:54 4,522.14 4,522.14 4,519.97 4,519.99 0.0K
12:55 4,519.88 4,520.92 4,519.52 4,520.92 0.0K
12:56 4,521.04 4,522.08 4,521.04 4,522.08 0.0K
12:57 4,521.72 4,521.72 4,519.91 4,519.91 0.0K
12:58 4,520.31 4,521.29 4,520.31 4,521.29 0.0K
12:59 4,521.40 4,522.90 4,521.40 4,522.90 0.0K
13:00 4,522.79 4,522.79 4,522.23 4,522.67 0.0K
13:01 4,522.65 4,522.65 4,521.13 4,521.13 0.0K
13:02 4,522.45 4,522.45 4,521.66 4,521.82 0.0K
13:03 4,521.98 4,523.62 4,521.98 4,523.62 0.0K
13:04 4,523.57 4,524.06 4,523.09 4,523.09 0.0K
13:05 4,523.07 4,523.60 4,522.71 4,523.60 0.0K
13:06 4,523.60 4,523.93 4,522.78 4,523.93 0.0K
13:07 4,524.55 4,524.55 4,517.44 4,517.44 0.0K
13:08 4,515.88 4,516.71 4,514.10 4,514.10 0.0K
13:09 4,513.96 4,513.96 4,508.28 4,508.28 0.0K
13:10 4,507.99 4,513.08 4,507.99 4,513.08 0.0K
13:11 4,513.61 4,513.90 4,512.88 4,513.90 0.0K
13:12 4,514.49 4,514.70 4,513.70 4,514.70 0.0K
13:13 4,516.51 4,518.09 4,516.51 4,518.09 0.0K
13:14 4,518.33 4,518.33 4,515.70 4,515.70 0.0K
13:15 4,515.83 4,516.90 4,515.32 4,516.00 0.0K
13:16 4,516.96 4,517.85 4,516.96 4,517.07 0.0K
13:17 4,516.76 4,517.31 4,515.35 4,515.35 0.0K
13:18 4,515.54 4,515.54 4,513.31 4,513.31 0.0K
13:19 4,514.10 4,516.75 4,514.10 4,516.75 0.0K
13:20 4,517.01 4,518.01 4,517.01 4,518.01 0.0K
13:21 4,518.28 4,518.28 4,515.36 4,516.05 0.0K
13:22 4,515.49 4,516.47 4,515.15 4,516.32 0.0K
13:23 4,516.58 4,516.84 4,516.07 4,516.07 0.0K
13:24 4,515.86 4,516.12 4,515.57 4,516.12 0.0K
13:25 4,516.52 4,516.91 4,515.46 4,515.46 0.0K
13:26 4,514.99 4,515.91 4,514.23 4,514.23 0.0K
13:27 4,513.50 4,516.41 4,513.50 4,516.41 0.0K
13:28 4,516.51 4,516.51 4,514.23 4,514.23 0.0K
13:29 4,514.77 4,515.54 4,514.77 4,514.80 0.0K
13:30 4,514.89 4,514.89 4,513.00 4,513.00 0.0K
13:31 4,513.48 4,513.48 4,512.38 4,512.38 0.0K
13:32 4,512.85 4,512.85 4,509.78 4,509.78 0.0K
13:33 4,508.87 4,511.86 4,508.87 4,511.86 0.0K
13:34 4,515.05 4,515.05 4,513.73 4,513.73 0.0K
13:35 4,512.71 4,512.71 4,510.69 4,511.44 0.0K
13:36 4,512.58 4,515.03 4,512.58 4,515.03 0.0K
13:37 4,515.11 4,515.11 4,513.51 4,513.51 0.0K
13:38 4,511.84 4,511.84 4,511.36 4,511.57 0.0K
13:39 4,512.06 4,513.93 4,512.06 4,513.93 0.0K
13:40 4,514.78 4,514.78 4,512.90 4,512.90 0.0K
13:41 4,511.83 4,512.34 4,510.54 4,512.30 0.0K
13:42 4,511.68 4,512.13 4,511.68 4,512.13 0.0K
13:43 4,512.36 4,512.36 4,510.43 4,510.43 0.0K
13:44 4,511.05 4,512.29 4,511.05 4,511.06 0.0K
13:45 4,511.22 4,513.72 4,511.22 4,513.72 0.0K
13:46 4,514.11 4,515.21 4,514.11 4,515.21 0.0K
13:47 4,515.70 4,516.18 4,515.70 4,516.16 0.0K
13:48 4,516.26 4,518.19 4,516.26 4,518.19 0.0K
13:49 4,519.18 4,519.18 4,519.03 4,519.09 0.0K
13:50 4,519.18 4,520.34 4,519.18 4,520.18 0.0K
13:51 4,520.80 4,520.80 4,519.98 4,520.07 0.0K
13:52 4,520.77 4,522.29 4,520.77 4,521.14 0.0K
13:53 4,520.55 4,521.43 4,520.21 4,521.43 0.0K
13:54 4,521.37 4,521.68 4,520.92 4,521.68 0.0K
13:55 4,521.82 4,522.66 4,521.82 4,522.66 0.0K
13:56 4,522.37 4,523.27 4,522.37 4,523.27 0.0K
13:57 4,523.79 4,523.79 4,523.29 4,523.54 0.0K
13:58 4,523.37 4,525.68 4,523.37 4,525.68 0.0K
13:59 4,525.96 4,526.75 4,525.69 4,526.75 0.0K
14:00 4,526.79 4,526.96 4,526.27 4,526.27 0.0K
14:01 4,525.27 4,525.27 4,523.76 4,525.07 0.0K
14:02 4,525.96 4,529.02 4,525.96 4,528.33 0.0K
14:03 4,528.66 4,530.65 4,528.66 4,530.65 0.0K
14:04 4,530.58 4,531.04 4,530.30 4,530.92 0.0K
14:05 4,531.33 4,531.33 4,530.45 4,531.06 0.0K
14:06 4,531.17 4,535.31 4,531.17 4,535.31 0.0K
14:07 4,535.61 4,537.52 4,535.61 4,537.52 0.0K
14:08 4,537.28 4,537.28 4,535.39 4,535.66 0.0K
14:09 4,536.04 4,538.31 4,536.04 4,538.31 0.0K
14:10 4,539.33 4,539.33 4,538.50 4,538.61 0.0K
14:11 4,538.25 4,539.19 4,538.25 4,538.60 0.0K
14:12 4,537.79 4,538.93 4,537.79 4,538.93 0.0K
14:13 4,538.68 4,539.59 4,538.68 4,538.92 0.0K
14:14 4,538.95 4,541.30 4,538.95 4,540.85 0.0K
14:15 4,540.49 4,542.17 4,540.49 4,541.86 0.0K
14:16 4,541.64 4,541.79 4,541.42 4,541.64 0.0K
14:17 4,541.64 4,541.64 4,540.13 4,540.13 0.0K
14:18 4,540.28 4,540.28 4,535.28 4,535.28 0.0K
14:19 4,534.05 4,534.91 4,534.05 4,534.91 0.0K
14:20 4,533.94 4,535.30 4,533.27 4,535.30 0.0K
14:21 4,536.07 4,537.80 4,536.07 4,537.80 0.0K
14:22 4,537.91 4,537.99 4,537.66 4,537.88 0.0K
14:23 4,537.81 4,538.80 4,537.81 4,538.18 0.0K
14:24 4,538.51 4,540.07 4,538.51 4,540.07 0.0K
14:25 4,539.74 4,539.74 4,537.79 4,537.79 0.0K
14:26 4,538.00 4,538.00 4,536.46 4,537.95 0.0K
14:27 4,538.26 4,538.26 4,536.24 4,536.24 0.0K
14:28 4,536.69 4,537.59 4,535.21 4,535.21 0.0K
14:29 4,535.72 4,536.25 4,534.74 4,534.74 0.0K
14:30 4,534.51 4,536.76 4,534.51 4,536.76 0.0K
14:31 4,536.41 4,536.41 4,535.20 4,535.20 0.0K
14:32 4,535.22 4,536.37 4,534.57 4,536.08 0.0K
14:33 4,536.89 4,537.00 4,535.82 4,536.86 0.0K
14:34 4,536.98 4,536.98 4,536.38 4,536.91 0.0K
14:35 4,536.59 4,537.47 4,536.59 4,537.29 0.0K
14:36 4,536.93 4,537.17 4,534.60 4,534.60 0.0K
14:37 4,535.65 4,535.65 4,532.91 4,532.91 0.0K
14:38 4,532.46 4,533.90 4,531.89 4,533.90 0.0K
14:39 4,534.43 4,535.82 4,534.43 4,535.55 0.0K
14:40 4,535.43 4,536.41 4,535.43 4,536.36 0.0K
14:41 4,536.94 4,537.16 4,536.59 4,536.59 0.0K
14:42 4,537.53 4,537.74 4,536.19 4,537.74 0.0K
14:43 4,537.12 4,537.12 4,534.12 4,534.12 0.0K
14:44 4,535.10 4,535.56 4,534.80 4,534.80 0.0K
14:45 4,534.76 4,535.20 4,534.76 4,534.91 0.0K
14:46 4,535.10 4,535.10 4,534.02 4,534.90 0.0K
14:47 4,535.10 4,536.65 4,535.10 4,536.51 0.0K
14:48 4,536.96 4,538.53 4,536.96 4,538.53 0.0K
14:49 4,538.46 4,538.46 4,538.23 4,538.26 0.0K
14:50 4,538.30 4,539.61 4,538.15 4,538.15 0.0K
14:51 4,538.74 4,539.18 4,537.64 4,537.64 0.0K
14:52 4,537.42 4,538.15 4,537.02 4,538.15 0.0K
14:53 4,538.97 4,539.39 4,538.97 4,539.27 0.0K
14:54 4,539.12 4,539.34 4,538.90 4,539.34 0.0K
14:55 4,539.14 4,539.89 4,539.00 4,539.89 0.0K
14:56 4,540.04 4,541.04 4,540.04 4,540.78 0.0K
14:57 4,540.33 4,541.25 4,540.33 4,541.25 0.0K
14:58 4,541.40 4,541.40 4,539.32 4,539.32 0.0K
14:59 4,538.25 4,538.25 4,536.42 4,537.18 0.0K
15:00 4,535.94 4,537.55 4,535.94 4,537.31 0.0K
15:01 4,538.12 4,540.67 4,538.12 4,540.67 0.0K
15:02 4,541.22 4,542.58 4,541.22 4,542.17 0.0K
15:03 4,541.63 4,541.84 4,540.69 4,541.84 0.0K
15:04 4,542.29 4,543.74 4,542.29 4,542.76 0.0K
15:05 4,542.56 4,542.56 4,541.28 4,541.28 0.0K
15:06 4,541.53 4,544.02 4,541.53 4,544.02 0.0K
15:07 4,543.98 4,543.98 4,543.10 4,543.59 0.0K
15:08 4,543.88 4,544.78 4,543.61 4,544.78 0.0K
15:09 4,544.84 4,544.98 4,544.36 4,544.36 0.0K
15:10 4,544.11 4,544.11 4,543.00 4,543.00 0.0K
15:11 4,543.04 4,543.34 4,542.25 4,542.25 0.0K
15:12 4,542.76 4,543.39 4,542.76 4,543.15 0.0K
15:13 4,543.80 4,543.83 4,543.78 4,543.83 0.0K
15:14 4,544.07 4,544.22 4,543.51 4,543.51 0.0K
15:15 4,543.67 4,544.15 4,543.49 4,543.49 0.0K
15:16 4,542.44 4,542.44 4,539.17 4,539.17 0.0K
15:17 4,538.43 4,538.43 4,532.44 4,532.44 0.0K
15:18 4,531.99 4,534.83 4,531.99 4,534.83 0.0K
15:19 4,536.32 4,536.32 4,534.11 4,535.16 0.0K
15:20 4,536.04 4,536.41 4,535.47 4,536.08 0.0K
15:21 4,535.95 4,537.89 4,535.91 4,535.91 0.0K
15:22 4,534.64 4,534.64 4,533.62 4,534.09 0.0K
15:23 4,532.27 4,533.83 4,532.27 4,533.83 0.0K
15:24 4,535.11 4,536.19 4,535.11 4,536.19 0.0K
15:25 4,535.27 4,537.55 4,535.27 4,537.55 0.0K
15:26 4,537.51 4,537.75 4,537.23 4,537.23 0.0K
15:27 4,537.66 4,538.44 4,537.66 4,538.35 0.0K
15:28 4,538.77 4,540.65 4,538.77 4,540.65 0.0K
15:29 4,541.15 4,541.67 4,541.13 4,541.67 0.0K
15:30 4,541.29 4,541.29 4,536.66 4,536.66 0.0K
15:31 4,536.12 4,538.44 4,536.12 4,538.44 0.0K
15:32 4,538.97 4,538.97 4,535.71 4,535.71 0.0K
15:33 4,535.70 4,535.94 4,534.83 4,535.94 0.0K
15:34 4,535.18 4,536.00 4,535.18 4,536.00 0.0K
15:35 4,536.11 4,536.11 4,535.10 4,535.10 0.0K
15:36 4,534.09 4,536.06 4,534.09 4,536.06 0.0K
15:37 4,536.63 4,536.76 4,536.04 4,536.76 0.0K
15:38 4,536.70 4,537.36 4,535.98 4,537.36 0.0K
15:39 4,537.73 4,537.73 4,536.68 4,536.68 0.0K
15:40 4,537.60 4,537.69 4,536.55 4,537.69 0.0K
15:41 4,537.73 4,538.71 4,537.73 4,538.56 0.0K
15:42 4,538.97 4,540.05 4,538.97 4,540.05 0.0K
15:43 4,539.85 4,539.85 4,539.65 4,539.65 0.0K
15:44 4,538.61 4,538.65 4,538.43 4,538.65 0.0K
15:45 4,538.77 4,538.77 4,537.62 4,537.62 0.0K
15:46 4,536.35 4,536.35 4,534.00 4,534.00 0.0K
15:47 4,534.32 4,536.13 4,534.32 4,536.13 0.0K
15:48 4,536.33 4,536.94 4,535.43 4,536.94 0.0K
15:49 4,536.73 4,536.73 4,535.65 4,536.07 0.0K
15:50 4,535.94 4,535.94 4,531.03 4,531.03 0.0K
15:51 4,529.98 4,530.15 4,527.08 4,530.15 0.0K
15:52 4,531.31 4,534.95 4,531.31 4,534.95 0.0K
15:53 4,534.42 4,535.31 4,533.49 4,535.31 0.0K
15:54 4,536.83 4,539.25 4,536.83 4,539.25 0.0K
15:55 4,538.19 4,538.19 4,536.77 4,537.08 0.0K
15:56 4,537.82 4,538.11 4,537.55 4,537.84 0.0K
15:57 4,537.88 4,537.88 4,534.82 4,535.46 0.0K
15:58 4,535.21 4,535.35 4,535.18 4,535.30 0.0K
15:59 4,535.97 4,537.85 4,535.97 4,537.26 0.0K
16:00 4,534.58 4,535.11 4,534.58 4,535.11 0.0K
16:01 4,535.09 4,535.29 4,535.09 4,535.29 0.0K
16:02 4,535.29 4,535.32 4,535.29 4,535.32 0.0K
16:03 4,535.46 4,535.46 4,535.21 4,535.22 0.0K
16:04 4,535.21 4,535.22 4,535.19 4,535.19 0.0K
16:05 4,535.30 4,535.31 4,535.03 4,535.03 0.0K
16:06 4,535.04 4,535.35 4,535.04 4,535.22 0.0K
16:07 4,535.12 4,535.12 4,535.00 4,535.09 0.0K
16:08 4,535.02 4,535.13 4,534.83 4,534.83 0.0K
16:09 4,535.19 4,535.21 4,535.16 4,535.16 0.0K
16:10 4,535.16 4,535.19 4,535.16 4,535.19 0.0K
16:11 4,535.20 4,535.20 4,535.03 4,535.07 0.0K
16:12 4,535.14 4,535.14 4,535.08 4,535.11 0.0K
16:13 4,535.14 4,535.22 4,535.14 4,535.19 0.0K
16:14 4,535.05 4,535.25 4,535.05 4,535.25 0.0K
16:15 4,535.29 4,535.29 4,535.29 4,535.29 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