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 4,475.13 4,476.11 4,473.71 4,476.11 0.0K
09:32 4,475.52 4,475.52 4,473.51 4,474.85 0.0K
09:33 4,476.42 4,476.42 4,474.59 4,476.18 0.0K
09:34 4,477.23 4,479.05 4,477.23 4,479.05 0.0K
09:35 4,479.76 4,481.36 4,479.76 4,480.56 0.0K
09:36 4,479.80 4,479.80 4,475.31 4,475.31 0.0K
09:37 4,474.33 4,474.33 4,472.22 4,472.22 0.0K
09:38 4,472.63 4,477.54 4,472.63 4,477.54 0.0K
09:39 4,478.54 4,479.02 4,477.22 4,478.82 0.0K
09:40 4,477.16 4,482.72 4,477.16 4,482.72 0.0K
09:41 4,483.34 4,483.80 4,482.09 4,483.80 0.0K
09:42 4,484.57 4,486.02 4,484.57 4,486.02 0.0K
09:43 4,485.18 4,487.93 4,483.83 4,487.93 0.0K
09:44 4,487.96 4,489.83 4,487.96 4,489.02 0.0K
09:45 4,486.81 4,486.81 4,486.38 4,486.41 0.0K
09:46 4,486.82 4,490.03 4,486.82 4,490.03 0.0K
09:47 4,488.47 4,491.68 4,488.47 4,491.68 0.0K
09:48 4,491.16 4,494.31 4,491.16 4,494.31 0.0K
09:49 4,494.20 4,495.29 4,493.29 4,493.29 0.0K
09:50 4,493.85 4,495.11 4,492.91 4,492.91 0.0K
09:51 4,492.16 4,495.19 4,492.16 4,494.42 0.0K
09:52 4,494.96 4,496.17 4,494.96 4,496.17 0.0K
09:53 4,494.45 4,497.56 4,494.45 4,497.56 0.0K
09:54 4,497.39 4,497.39 4,495.71 4,496.13 0.0K
09:55 4,496.07 4,497.78 4,495.89 4,497.78 0.0K
09:56 4,496.94 4,496.94 4,492.50 4,492.50 0.0K
09:57 4,491.53 4,492.69 4,490.91 4,490.91 0.0K
09:58 4,491.43 4,492.09 4,488.92 4,489.59 0.0K
09:59 4,487.99 4,488.19 4,486.90 4,486.90 0.0K
10:00 4,487.32 4,487.32 4,480.60 4,482.43 0.0K
10:01 4,482.29 4,484.70 4,481.97 4,484.70 0.0K
10:02 4,485.02 4,486.50 4,485.02 4,486.50 0.0K
10:03 4,486.94 4,487.14 4,486.35 4,486.93 0.0K
10:04 4,488.57 4,490.42 4,488.43 4,488.43 0.0K
10:05 4,489.00 4,489.47 4,488.28 4,489.47 0.0K
10:06 4,489.81 4,490.64 4,489.74 4,489.74 0.0K
10:07 4,489.13 4,490.99 4,489.13 4,489.28 0.0K
10:08 4,490.01 4,490.10 4,488.88 4,488.88 0.0K
10:09 4,489.05 4,489.71 4,488.36 4,489.71 0.0K
10:10 4,489.56 4,489.92 4,489.37 4,489.37 0.0K
10:11 4,489.61 4,489.61 4,487.43 4,487.43 0.0K
10:12 4,487.77 4,487.77 4,485.07 4,485.07 0.0K
10:13 4,485.54 4,485.54 4,482.81 4,482.81 0.0K
10:14 4,481.98 4,483.15 4,481.97 4,481.97 0.0K
10:15 4,482.00 4,482.00 4,478.80 4,478.80 0.0K
10:16 4,479.87 4,479.87 4,478.27 4,479.17 0.0K
10:17 4,479.73 4,479.73 4,475.77 4,476.46 0.0K
10:18 4,476.32 4,476.32 4,474.94 4,475.42 0.0K
10:19 4,478.14 4,478.14 4,476.98 4,476.98 0.0K
10:20 4,476.74 4,477.09 4,475.47 4,477.09 0.0K
10:21 4,479.07 4,479.07 4,476.33 4,476.33 0.0K
10:22 4,477.63 4,477.63 4,476.70 4,476.70 0.0K
10:23 4,476.61 4,478.61 4,476.61 4,478.50 0.0K
10:24 4,479.52 4,483.66 4,479.52 4,483.66 0.0K
10:25 4,482.89 4,482.89 4,478.15 4,478.15 0.0K
10:26 4,479.70 4,479.90 4,479.04 4,479.90 0.0K
10:27 4,479.65 4,479.65 4,477.48 4,478.52 0.0K
10:28 4,480.03 4,480.03 4,475.70 4,475.70 0.0K
10:29 4,475.81 4,476.92 4,475.81 4,476.92 0.0K
10:30 4,477.15 4,477.15 4,475.04 4,475.04 0.0K
10:31 4,474.39 4,474.39 4,468.41 4,468.41 0.0K
10:32 4,468.80 4,468.80 4,463.45 4,463.94 0.0K
10:33 4,465.57 4,465.97 4,464.87 4,465.70 0.0K
10:34 4,465.61 4,465.61 4,463.88 4,464.46 0.0K
10:35 4,464.19 4,464.19 4,462.82 4,463.36 0.0K
10:36 4,460.90 4,461.85 4,459.90 4,461.85 0.0K
10:37 4,461.29 4,461.29 4,459.10 4,459.87 0.0K
10:38 4,459.39 4,459.39 4,458.11 4,458.11 0.0K
10:39 4,459.12 4,461.75 4,459.12 4,459.61 0.0K
10:40 4,459.45 4,459.45 4,456.57 4,456.57 0.0K
10:41 4,457.03 4,457.03 4,455.82 4,455.82 0.0K
10:42 4,456.14 4,460.07 4,456.14 4,460.07 0.0K
10:43 4,460.17 4,460.17 4,459.36 4,460.02 0.0K
10:44 4,460.04 4,462.29 4,460.04 4,462.29 0.0K
10:45 4,462.60 4,464.40 4,461.98 4,464.40 0.0K
10:46 4,465.75 4,466.43 4,464.78 4,464.78 0.0K
10:47 4,463.37 4,464.18 4,461.96 4,461.96 0.0K
10:48 4,463.27 4,463.27 4,461.64 4,462.65 0.0K
10:49 4,461.77 4,477.79 4,461.77 4,474.56 0.0K
10:50 4,474.31 4,474.31 4,472.25 4,472.25 0.0K
10:51 4,470.70 4,471.11 4,469.16 4,469.45 0.0K
10:52 4,467.79 4,469.90 4,467.79 4,469.28 0.0K
10:53 4,468.16 4,468.16 4,465.24 4,466.56 0.0K
10:54 4,466.11 4,471.89 4,466.11 4,470.52 0.0K
10:55 4,469.64 4,471.92 4,469.64 4,471.00 0.0K
10:56 4,469.65 4,470.76 4,469.65 4,470.08 0.0K
10:57 4,469.60 4,470.01 4,466.85 4,466.85 0.0K
10:58 4,466.90 4,468.45 4,466.90 4,468.30 0.0K
10:59 4,469.76 4,469.92 4,468.56 4,468.56 0.0K
11:00 4,469.28 4,469.79 4,467.52 4,468.12 0.0K
11:01 4,468.33 4,469.46 4,468.33 4,469.46 0.0K
11:02 4,468.12 4,468.12 4,465.37 4,465.37 0.0K
11:03 4,466.11 4,466.11 4,464.81 4,465.82 0.0K
11:04 4,466.44 4,468.57 4,466.44 4,466.96 0.0K
11:05 4,466.91 4,466.91 4,466.11 4,466.80 0.0K
11:06 4,466.33 4,466.37 4,465.25 4,465.25 0.0K
11:07 4,467.29 4,470.76 4,467.07 4,470.76 0.0K
11:08 4,469.40 4,469.40 4,466.70 4,466.70 0.0K
11:09 4,466.98 4,469.36 4,466.98 4,468.02 0.0K
11:10 4,467.95 4,468.33 4,466.51 4,466.51 0.0K
11:11 4,466.46 4,466.67 4,465.77 4,466.67 0.0K
11:12 4,466.99 4,466.99 4,465.31 4,465.31 0.0K
11:13 4,465.69 4,466.37 4,465.48 4,466.37 0.0K
11:14 4,465.91 4,467.08 4,465.91 4,466.45 0.0K
11:15 4,465.86 4,466.18 4,465.21 4,465.21 0.0K
11:16 4,464.15 4,464.15 4,461.33 4,462.71 0.0K
11:17 4,462.48 4,463.09 4,461.67 4,461.88 0.0K
11:18 4,462.94 4,462.94 4,460.94 4,460.94 0.0K
11:19 4,460.60 4,460.60 4,459.40 4,459.52 0.0K
11:20 4,459.81 4,460.27 4,459.40 4,460.27 0.0K
11:21 4,459.60 4,459.60 4,457.06 4,457.91 0.0K
11:22 4,458.84 4,459.53 4,458.46 4,459.53 0.0K
11:23 4,459.04 4,459.04 4,458.45 4,458.45 0.0K
11:24 4,458.33 4,458.48 4,457.37 4,457.37 0.0K
11:25 4,456.93 4,457.26 4,454.89 4,454.89 0.0K
11:26 4,455.11 4,455.11 4,451.20 4,451.20 0.0K
11:27 4,451.52 4,454.05 4,451.52 4,454.05 0.0K
11:28 4,453.15 4,453.58 4,452.19 4,452.19 0.0K
11:29 4,451.27 4,451.61 4,451.16 4,451.16 0.0K
11:30 4,451.29 4,452.35 4,451.29 4,452.30 0.0K
11:31 4,451.48 4,453.04 4,451.17 4,453.04 0.0K
11:32 4,452.31 4,452.31 4,451.10 4,451.26 0.0K
11:33 4,451.56 4,452.87 4,451.56 4,452.87 0.0K
11:34 4,451.78 4,452.83 4,451.57 4,451.57 0.0K
11:35 4,451.25 4,451.42 4,451.05 4,451.30 0.0K
11:36 4,450.81 4,450.81 4,449.92 4,449.92 0.0K
11:37 4,449.96 4,450.13 4,448.65 4,450.13 0.0K
11:38 4,448.42 4,448.84 4,448.42 4,448.59 0.0K
11:39 4,449.05 4,449.06 4,448.25 4,448.98 0.0K
11:40 4,448.96 4,448.96 4,447.45 4,448.06 0.0K
11:41 4,447.85 4,447.85 4,445.17 4,445.57 0.0K
11:42 4,445.14 4,447.72 4,445.14 4,447.30 0.0K
11:43 4,445.52 4,445.52 4,444.55 4,444.78 0.0K
11:44 4,445.83 4,447.89 4,445.83 4,447.89 0.0K
11:45 4,448.13 4,448.59 4,447.74 4,447.74 0.0K
11:46 4,447.22 4,448.51 4,447.03 4,448.51 0.0K
11:47 4,448.50 4,448.50 4,446.28 4,446.60 0.0K
11:48 4,446.80 4,446.80 4,444.94 4,444.94 0.0K
11:49 4,444.49 4,445.30 4,444.24 4,445.30 0.0K
11:50 4,445.63 4,445.63 4,443.82 4,443.82 0.0K
11:51 4,444.59 4,445.74 4,444.59 4,445.04 0.0K
11:52 4,444.79 4,445.02 4,441.89 4,441.89 0.0K
11:53 4,441.66 4,442.37 4,441.66 4,441.66 0.0K
11:54 4,440.79 4,442.55 4,440.79 4,442.20 0.0K
11:55 4,443.82 4,444.78 4,443.61 4,444.78 0.0K
11:56 4,445.79 4,446.48 4,445.79 4,446.19 0.0K
11:57 4,447.48 4,447.48 4,445.74 4,446.60 0.0K
11:58 4,446.97 4,447.39 4,446.97 4,447.39 0.0K
11:59 4,446.38 4,448.12 4,446.26 4,448.12 0.0K
12:00 4,448.30 4,451.12 4,448.30 4,451.12 0.0K
12:01 4,452.11 4,452.11 4,449.45 4,451.25 0.0K
12:02 4,451.06 4,452.55 4,451.06 4,452.55 0.0K
12:03 4,452.79 4,455.04 4,452.79 4,455.04 0.0K
12:04 4,454.60 4,456.27 4,453.77 4,453.77 0.0K
12:05 4,449.94 4,452.32 4,449.94 4,451.65 0.0K
12:06 4,450.57 4,450.57 4,447.26 4,447.26 0.0K
12:07 4,447.13 4,448.38 4,447.01 4,448.20 0.0K
12:08 4,447.98 4,448.17 4,447.37 4,447.37 0.0K
12:09 4,446.27 4,446.27 4,444.21 4,444.21 0.0K
12:10 4,444.63 4,446.21 4,444.63 4,444.98 0.0K
12:11 4,446.45 4,446.45 4,443.46 4,443.46 0.0K
12:12 4,442.28 4,443.55 4,442.28 4,443.37 0.0K
12:13 4,443.26 4,444.55 4,442.37 4,444.55 0.0K
12:14 4,445.35 4,447.83 4,445.35 4,447.83 0.0K
12:15 4,447.63 4,447.99 4,445.73 4,445.73 0.0K
12:16 4,447.68 4,447.68 4,445.75 4,445.75 0.0K
12:17 4,444.84 4,444.84 4,444.17 4,444.17 0.0K
12:18 4,443.07 4,443.49 4,442.72 4,442.72 0.0K
12:19 4,442.38 4,442.84 4,441.92 4,442.84 0.0K
12:20 4,442.54 4,444.71 4,442.54 4,444.71 0.0K
12:21 4,444.12 4,445.01 4,443.75 4,445.01 0.0K
12:22 4,445.08 4,448.73 4,445.08 4,448.73 0.0K
12:23 4,448.26 4,450.50 4,448.26 4,449.26 0.0K
12:24 4,448.79 4,450.42 4,448.68 4,450.42 0.0K
12:25 4,450.98 4,452.81 4,450.42 4,452.81 0.0K
12:26 4,452.19 4,453.15 4,451.53 4,451.53 0.0K
12:27 4,450.61 4,453.14 4,450.61 4,453.14 0.0K
12:28 4,453.49 4,453.49 4,452.34 4,452.34 0.0K
12:29 4,452.47 4,452.99 4,452.47 4,452.99 0.0K
12:30 4,453.70 4,453.70 4,452.23 4,453.48 0.0K
12:31 4,452.92 4,452.92 4,451.46 4,451.46 0.0K
12:32 4,451.10 4,455.25 4,451.10 4,455.25 0.0K
12:33 4,455.11 4,458.19 4,455.11 4,458.19 0.0K
12:34 4,460.15 4,461.33 4,460.15 4,461.25 0.0K
12:35 4,461.47 4,461.47 4,459.04 4,459.20 0.0K
12:36 4,459.51 4,459.68 4,459.28 4,459.61 0.0K
12:37 4,461.49 4,463.59 4,461.49 4,463.59 0.0K
12:38 4,464.09 4,465.29 4,463.99 4,465.29 0.0K
12:39 4,465.95 4,465.95 4,463.47 4,463.47 0.0K
12:40 4,462.45 4,462.83 4,462.14 4,462.83 0.0K
12:41 4,464.15 4,464.41 4,463.07 4,463.07 0.0K
12:42 4,465.28 4,465.56 4,464.57 4,465.56 0.0K
12:43 4,466.45 4,468.57 4,466.45 4,468.57 0.0K
12:44 4,469.35 4,471.54 4,469.35 4,471.43 0.0K
12:45 4,471.67 4,473.22 4,471.67 4,473.22 0.0K
12:46 4,476.37 4,476.37 4,474.43 4,474.84 0.0K
12:47 4,475.44 4,475.44 4,473.21 4,473.21 0.0K
12:48 4,472.12 4,472.41 4,471.88 4,472.10 0.0K
12:49 4,471.82 4,472.33 4,471.81 4,472.33 0.0K
12:50 4,472.77 4,473.25 4,472.77 4,473.03 0.0K
12:51 4,473.11 4,473.64 4,472.57 4,472.57 0.0K
12:52 4,474.04 4,475.97 4,474.04 4,475.97 0.0K
12:53 4,476.52 4,478.79 4,476.35 4,478.79 0.0K
12:54 4,478.53 4,479.16 4,478.19 4,479.16 0.0K
12:55 4,479.91 4,481.22 4,479.48 4,479.48 0.0K
12:56 4,478.34 4,478.83 4,476.49 4,476.49 0.0K
12:57 4,475.00 4,475.00 4,472.29 4,472.29 0.0K
12:58 4,471.64 4,471.64 4,466.20 4,466.20 0.0K
12:59 4,463.98 4,466.85 4,463.98 4,466.85 0.0K
13:00 4,466.40 4,467.74 4,465.88 4,467.74 0.0K
13:01 4,466.77 4,470.24 4,466.77 4,470.24 0.0K
13:02 4,469.63 4,472.52 4,469.63 4,472.52 0.0K
13:03 4,472.54 4,475.76 4,472.54 4,475.76 0.0K
13:04 4,475.26 4,480.15 4,475.26 4,480.15 0.0K
13:05 4,480.52 4,484.30 4,480.52 4,484.30 0.0K
13:06 4,485.81 4,485.81 4,482.53 4,482.53 0.0K
13:07 4,484.42 4,484.88 4,484.42 4,484.88 0.0K
13:08 4,483.46 4,485.50 4,483.46 4,485.13 0.0K
13:09 4,485.91 4,485.91 4,480.62 4,480.62 0.0K
13:10 4,480.43 4,481.66 4,480.43 4,481.66 0.0K
13:11 4,482.14 4,482.14 4,476.68 4,476.68 0.0K
13:12 4,477.64 4,480.62 4,477.64 4,480.62 0.0K
13:13 4,481.84 4,482.07 4,481.22 4,482.07 0.0K
13:14 4,481.34 4,482.74 4,481.34 4,482.30 0.0K
13:15 4,483.73 4,483.73 4,482.87 4,482.87 0.0K
13:16 4,483.41 4,483.51 4,482.67 4,482.67 0.0K
13:17 4,483.40 4,484.29 4,482.52 4,482.52 0.0K
13:18 4,482.96 4,484.34 4,482.96 4,483.01 0.0K
13:19 4,484.46 4,484.53 4,483.04 4,484.53 0.0K
13:20 4,485.04 4,486.81 4,484.37 4,486.81 0.0K
13:21 4,487.70 4,487.70 4,484.79 4,485.24 0.0K
13:22 4,484.10 4,484.10 4,482.28 4,483.72 0.0K
13:23 4,483.25 4,483.34 4,482.36 4,482.84 0.0K
13:24 4,481.91 4,481.91 4,478.95 4,479.39 0.0K
13:25 4,479.63 4,480.87 4,479.52 4,480.29 0.0K
13:26 4,478.62 4,478.88 4,477.19 4,477.19 0.0K
13:27 4,478.85 4,480.43 4,478.85 4,480.43 0.0K
13:28 4,479.97 4,480.40 4,479.97 4,480.40 0.0K
13:29 4,480.11 4,480.25 4,479.59 4,479.59 0.0K
13:30 4,478.46 4,480.14 4,478.21 4,480.14 0.0K
13:31 4,480.92 4,480.92 4,477.98 4,478.12 0.0K
13:32 4,477.93 4,480.89 4,477.93 4,480.89 0.0K
13:33 4,480.73 4,480.89 4,479.39 4,479.39 0.0K
13:34 4,480.02 4,480.74 4,480.02 4,480.74 0.0K
13:35 4,480.48 4,481.10 4,479.77 4,481.10 0.0K
13:36 4,480.96 4,481.99 4,480.96 4,481.99 0.0K
13:37 4,482.32 4,485.58 4,482.32 4,485.58 0.0K
13:38 4,487.30 4,487.93 4,486.27 4,486.27 0.0K
13:39 4,487.87 4,489.27 4,487.87 4,489.27 0.0K
13:40 4,489.12 4,490.18 4,489.12 4,489.93 0.0K
13:41 4,490.24 4,490.89 4,489.03 4,490.89 0.0K
13:42 4,489.30 4,489.78 4,488.13 4,488.13 0.0K
13:43 4,487.39 4,488.16 4,487.23 4,487.23 0.0K
13:44 4,484.75 4,486.33 4,484.75 4,486.33 0.0K
13:45 4,487.16 4,487.58 4,486.41 4,486.94 0.0K
13:46 4,487.18 4,488.05 4,487.18 4,487.83 0.0K
13:47 4,488.03 4,489.29 4,488.03 4,489.29 0.0K
13:48 4,490.57 4,490.76 4,489.86 4,490.02 0.0K
13:49 4,490.61 4,490.61 4,488.64 4,488.64 0.0K
13:50 4,488.45 4,489.11 4,488.03 4,489.11 0.0K
13:51 4,489.69 4,489.91 4,489.22 4,489.22 0.0K
13:52 4,489.47 4,491.72 4,489.47 4,491.18 0.0K
13:53 4,491.06 4,491.82 4,490.99 4,491.19 0.0K
13:54 4,492.60 4,492.68 4,492.53 4,492.68 0.0K
13:55 4,492.88 4,492.88 4,492.00 4,492.34 0.0K
13:56 4,491.76 4,492.75 4,491.76 4,492.62 0.0K
13:57 4,492.04 4,492.04 4,489.83 4,490.97 0.0K
13:58 4,491.25 4,492.71 4,491.25 4,492.71 0.0K
13:59 4,492.81 4,493.25 4,492.81 4,492.93 0.0K
14:00 4,492.89 4,494.01 4,492.51 4,494.01 0.0K
14:01 4,494.30 4,495.87 4,494.30 4,495.87 0.0K
14:02 4,495.86 4,496.50 4,495.83 4,496.50 0.0K
14:03 4,497.58 4,497.58 4,495.00 4,495.00 0.0K
14:04 4,495.41 4,495.41 4,494.20 4,495.23 0.0K
14:05 4,494.94 4,494.94 4,494.58 4,494.67 0.0K
14:06 4,493.39 4,493.39 4,491.04 4,491.04 0.0K
14:07 4,490.35 4,490.35 4,489.05 4,489.05 0.0K
14:08 4,488.09 4,489.18 4,488.09 4,489.18 0.0K
14:09 4,489.26 4,489.26 4,487.37 4,487.37 0.0K
14:10 4,487.31 4,489.26 4,487.31 4,489.26 0.0K
14:11 4,489.46 4,490.96 4,489.46 4,490.96 0.0K
14:12 4,490.51 4,491.05 4,490.05 4,491.05 0.0K
14:13 4,489.79 4,493.08 4,489.79 4,492.48 0.0K
14:14 4,491.31 4,492.05 4,490.54 4,490.54 0.0K
14:15 4,491.37 4,491.95 4,491.37 4,491.91 0.0K
14:16 4,492.47 4,493.72 4,492.47 4,493.58 0.0K
14:17 4,493.79 4,494.83 4,492.65 4,492.65 0.0K
14:18 4,493.65 4,493.68 4,493.50 4,493.65 0.0K
14:19 4,494.40 4,496.45 4,494.40 4,496.45 0.0K
14:20 4,496.35 4,498.30 4,496.35 4,498.30 0.0K
14:21 4,498.11 4,498.29 4,497.86 4,497.86 0.0K
14:22 4,497.98 4,500.30 4,497.98 4,500.30 0.0K
14:23 4,501.40 4,503.59 4,501.40 4,503.59 0.0K
14:24 4,503.08 4,503.08 4,502.63 4,502.99 0.0K
14:25 4,503.17 4,503.17 4,501.58 4,501.58 0.0K
14:26 4,501.35 4,501.35 4,497.08 4,497.08 0.0K
14:27 4,497.90 4,498.76 4,497.01 4,498.76 0.0K
14:28 4,499.07 4,499.13 4,497.82 4,497.82 0.0K
14:29 4,498.02 4,500.91 4,498.02 4,500.91 0.0K
14:30 4,500.23 4,500.89 4,499.99 4,500.89 0.0K
14:31 4,500.88 4,501.87 4,500.39 4,500.39 0.0K
14:32 4,501.12 4,503.09 4,501.12 4,503.09 0.0K
14:33 4,502.43 4,502.43 4,500.01 4,500.01 0.0K
14:34 4,500.24 4,500.24 4,498.98 4,499.56 0.0K
14:35 4,499.85 4,500.70 4,499.85 4,500.43 0.0K
14:36 4,499.75 4,499.75 4,496.85 4,497.36 0.0K
14:37 4,497.96 4,499.68 4,497.96 4,499.68 0.0K
14:38 4,500.19 4,502.03 4,500.05 4,502.03 0.0K
14:39 4,502.46 4,502.48 4,500.00 4,500.00 0.0K
14:40 4,500.34 4,500.53 4,499.66 4,500.44 0.0K
14:41 4,500.92 4,501.08 4,500.38 4,501.08 0.0K
14:42 4,500.72 4,501.39 4,498.92 4,498.92 0.0K
14:43 4,499.27 4,499.27 4,497.73 4,497.73 0.0K
14:44 4,496.47 4,496.47 4,495.43 4,495.76 0.0K
14:45 4,495.02 4,495.02 4,492.07 4,492.07 0.0K
14:46 4,493.09 4,494.42 4,493.05 4,494.42 0.0K
14:47 4,494.61 4,494.61 4,492.93 4,492.93 0.0K
14:48 4,493.75 4,493.75 4,493.27 4,493.27 0.0K
14:49 4,493.12 4,493.66 4,493.12 4,493.13 0.0K
14:50 4,491.61 4,491.61 4,490.80 4,491.38 0.0K
14:51 4,492.71 4,493.28 4,492.71 4,493.09 0.0K
14:52 4,493.02 4,493.72 4,492.96 4,492.96 0.0K
14:53 4,492.79 4,493.71 4,492.69 4,492.69 0.0K
14:54 4,493.76 4,493.76 4,492.37 4,493.20 0.0K
14:55 4,493.12 4,494.29 4,493.12 4,494.29 0.0K
14:56 4,493.70 4,494.84 4,493.70 4,494.84 0.0K
14:57 4,494.03 4,495.04 4,493.87 4,495.04 0.0K
14:58 4,495.38 4,495.52 4,494.12 4,494.27 0.0K
14:59 4,494.20 4,494.20 4,492.28 4,492.28 0.0K
15:00 4,492.53 4,492.55 4,491.58 4,491.99 0.0K
15:01 4,490.92 4,493.34 4,490.92 4,493.34 0.0K
15:02 4,493.02 4,493.43 4,492.50 4,493.31 0.0K
15:03 4,492.98 4,492.98 4,491.52 4,491.65 0.0K
15:04 4,491.70 4,493.06 4,491.70 4,492.28 0.0K
15:05 4,492.12 4,493.54 4,492.12 4,493.54 0.0K
15:06 4,493.16 4,494.31 4,493.16 4,493.88 0.0K
15:07 4,494.87 4,495.29 4,494.87 4,495.11 0.0K
15:08 4,495.39 4,498.36 4,495.39 4,498.36 0.0K
15:09 4,498.44 4,499.29 4,498.44 4,499.29 0.0K
15:10 4,499.48 4,499.48 4,498.66 4,499.45 0.0K
15:11 4,499.13 4,501.12 4,498.80 4,501.12 0.0K
15:12 4,499.87 4,500.19 4,499.82 4,499.82 0.0K
15:13 4,500.47 4,500.47 4,497.87 4,498.08 0.0K
15:14 4,497.78 4,497.86 4,496.89 4,496.89 0.0K
15:15 4,497.11 4,497.11 4,491.69 4,491.69 0.0K
15:16 4,491.76 4,494.85 4,491.76 4,494.85 0.0K
15:17 4,495.13 4,495.13 4,493.98 4,494.47 0.0K
15:18 4,495.18 4,497.21 4,495.01 4,497.21 0.0K
15:19 4,497.82 4,500.63 4,497.82 4,500.37 0.0K
15:20 4,500.00 4,500.00 4,497.16 4,497.95 0.0K
15:21 4,497.02 4,497.41 4,496.59 4,496.59 0.0K
15:22 4,497.18 4,497.18 4,494.96 4,494.96 0.0K
15:23 4,495.35 4,495.93 4,495.35 4,495.93 0.0K
15:24 4,495.48 4,495.48 4,494.64 4,494.64 0.0K
15:25 4,495.38 4,496.14 4,495.38 4,496.14 0.0K
15:26 4,495.59 4,496.69 4,495.59 4,496.69 0.0K
15:27 4,496.74 4,497.30 4,496.74 4,497.02 0.0K
15:28 4,497.63 4,497.63 4,496.47 4,496.47 0.0K
15:29 4,497.08 4,498.69 4,497.08 4,498.69 0.0K
15:30 4,497.10 4,497.54 4,497.09 4,497.54 0.0K
15:31 4,499.15 4,499.15 4,497.35 4,497.35 0.0K
15:32 4,497.40 4,497.49 4,495.98 4,495.98 0.0K
15:33 4,494.77 4,496.25 4,494.77 4,495.65 0.0K
15:34 4,495.85 4,497.89 4,495.85 4,497.89 0.0K
15:35 4,497.84 4,497.84 4,496.00 4,496.00 0.0K
15:36 4,495.88 4,495.88 4,493.18 4,493.18 0.0K
15:37 4,492.65 4,493.16 4,490.89 4,490.89 0.0K
15:38 4,488.67 4,489.66 4,487.27 4,487.27 0.0K
15:39 4,485.75 4,486.74 4,485.03 4,486.74 0.0K
15:40 4,486.58 4,486.58 4,482.77 4,483.99 0.0K
15:41 4,483.49 4,483.67 4,482.76 4,483.51 0.0K
15:42 4,484.59 4,484.59 4,482.53 4,484.30 0.0K
15:43 4,484.60 4,488.58 4,484.60 4,488.58 0.0K
15:44 4,488.28 4,490.29 4,488.28 4,490.29 0.0K
15:45 4,490.01 4,491.91 4,489.73 4,491.91 0.0K
15:46 4,491.71 4,492.89 4,491.71 4,492.55 0.0K
15:47 4,491.08 4,493.16 4,491.08 4,493.16 0.0K
15:48 4,493.09 4,494.87 4,493.09 4,494.87 0.0K
15:49 4,495.59 4,497.27 4,495.59 4,497.27 0.0K
15:50 4,497.24 4,497.24 4,493.34 4,493.34 0.0K
15:51 4,493.92 4,494.05 4,493.17 4,493.17 0.0K
15:52 4,492.83 4,495.51 4,492.83 4,494.58 0.0K
15:53 4,494.15 4,494.15 4,491.71 4,492.41 0.0K
15:54 4,492.21 4,497.35 4,492.21 4,497.35 0.0K
15:55 4,500.02 4,503.65 4,500.02 4,503.23 0.0K
15:56 4,502.17 4,502.17 4,499.90 4,499.97 0.0K
15:57 4,499.83 4,500.20 4,499.19 4,499.69 0.0K
15:58 4,499.83 4,499.83 4,499.33 4,499.33 0.0K
15:59 4,500.20 4,500.20 4,498.30 4,498.30 0.0K
16:00 4,496.89 4,497.54 4,496.89 4,497.47 0.0K
16:01 4,497.47 4,497.50 4,497.47 4,497.49 0.0K
16:02 4,497.49 4,497.49 4,497.40 4,497.40 0.0K
16:03 4,497.43 4,497.47 4,497.27 4,497.27 0.0K
16:04 4,497.32 4,497.48 4,497.26 4,497.48 0.0K
16:05 4,497.54 4,497.54 4,497.38 4,497.46 0.0K
16:06 4,497.40 4,497.53 4,497.40 4,497.44 0.0K
16:07 4,497.40 4,497.40 4,497.39 4,497.40 0.0K
16:08 4,497.45 4,497.47 4,497.39 4,497.47 0.0K
16:09 4,497.51 4,497.56 4,497.46 4,497.46 0.0K
16:10 4,497.53 4,497.70 4,497.53 4,497.60 0.0K
16:11 4,497.56 4,497.67 4,497.56 4,497.67 0.0K
16:12 4,497.61 4,497.75 4,497.57 4,497.57 0.0K
16:13 4,497.50 4,497.62 4,497.50 4,497.51 0.0K
16:14 4,497.54 4,497.59 4,497.51 4,497.59 0.0K
16:15 4,497.62 4,497.62 4,497.62 4,497.62 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