CBOE S

SPROME07
🏛️ アメリカ →
5,115.85
最終更新: 2025-10-03
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 4,454.48 4,457.95 4,454.48 4,457.95 0.0K
09:32 4,457.59 4,457.59 4,451.56 4,452.38 0.0K
09:33 4,451.98 4,451.98 4,448.27 4,448.27 0.0K
09:34 4,445.92 4,447.78 4,445.92 4,447.78 0.0K
09:35 4,449.05 4,454.28 4,449.05 4,454.18 0.0K
09:36 4,455.22 4,455.22 4,451.07 4,451.07 0.0K
09:37 4,452.12 4,452.67 4,451.38 4,452.67 0.0K
09:38 4,453.31 4,454.77 4,453.21 4,454.77 0.0K
09:39 4,453.69 4,455.54 4,453.05 4,455.54 0.0K
09:40 4,455.81 4,457.28 4,454.27 4,457.28 0.0K
09:41 4,458.88 4,460.49 4,458.04 4,458.04 0.0K
09:42 4,457.93 4,459.49 4,457.93 4,459.23 0.0K
09:43 4,459.13 4,459.99 4,458.79 4,458.79 0.0K
09:44 4,459.25 4,461.04 4,459.25 4,460.19 0.0K
09:45 4,460.78 4,461.51 4,460.24 4,460.30 0.0K
09:46 4,460.30 4,461.15 4,459.42 4,459.42 0.0K
09:47 4,458.73 4,458.73 4,453.76 4,453.76 0.0K
09:48 4,455.79 4,455.79 4,453.66 4,454.14 0.0K
09:49 4,454.67 4,457.59 4,453.57 4,457.59 0.0K
09:50 4,457.25 4,458.48 4,457.25 4,457.25 0.0K
09:51 4,457.95 4,458.37 4,457.43 4,457.70 0.0K
09:52 4,454.22 4,454.22 4,452.64 4,453.37 0.0K
09:53 4,452.47 4,452.47 4,450.60 4,450.60 0.0K
09:54 4,450.36 4,450.36 4,447.52 4,448.13 0.0K
09:55 4,449.22 4,450.57 4,449.22 4,449.62 0.0K
09:56 4,452.37 4,454.53 4,450.77 4,454.53 0.0K
09:57 4,453.80 4,454.62 4,453.71 4,453.71 0.0K
09:58 4,454.26 4,456.20 4,454.16 4,454.64 0.0K
09:59 4,455.14 4,455.14 4,451.66 4,451.96 0.0K
10:00 4,451.09 4,451.09 4,446.43 4,447.04 0.0K
10:01 4,449.40 4,449.40 4,446.51 4,446.51 0.0K
10:02 4,446.13 4,446.13 4,443.76 4,443.87 0.0K
10:03 4,444.53 4,446.55 4,444.53 4,444.61 0.0K
10:04 4,443.88 4,443.88 4,442.36 4,443.11 0.0K
10:05 4,443.08 4,444.54 4,442.26 4,442.26 0.0K
10:06 4,443.03 4,443.03 4,441.59 4,442.32 0.0K
10:07 4,442.88 4,444.96 4,442.88 4,443.92 0.0K
10:08 4,444.19 4,444.19 4,442.22 4,443.27 0.0K
10:09 4,443.29 4,444.56 4,443.29 4,443.55 0.0K
10:10 4,442.62 4,442.99 4,441.55 4,442.99 0.0K
10:11 4,443.01 4,445.80 4,443.01 4,443.22 0.0K
10:12 4,444.44 4,445.93 4,444.17 4,445.93 0.0K
10:13 4,446.65 4,446.65 4,445.44 4,445.60 0.0K
10:14 4,444.88 4,445.70 4,444.88 4,444.99 0.0K
10:15 4,445.70 4,448.42 4,445.61 4,448.42 0.0K
10:16 4,447.61 4,447.61 4,446.35 4,446.35 0.0K
10:17 4,446.24 4,446.64 4,443.86 4,443.86 0.0K
10:18 4,443.92 4,444.13 4,443.48 4,444.13 0.0K
10:19 4,442.96 4,442.96 4,441.30 4,442.41 0.0K
10:20 4,442.15 4,442.15 4,441.57 4,441.57 0.0K
10:21 4,441.09 4,443.96 4,440.07 4,442.99 0.0K
10:22 4,442.19 4,442.19 4,440.29 4,440.62 0.0K
10:23 4,440.74 4,445.36 4,440.74 4,445.36 0.0K
10:24 4,444.61 4,444.68 4,443.42 4,444.68 0.0K
10:25 4,445.52 4,446.42 4,445.52 4,445.89 0.0K
10:26 4,445.97 4,445.97 4,444.41 4,444.41 0.0K
10:27 4,443.32 4,444.13 4,443.32 4,443.39 0.0K
10:28 4,442.12 4,442.12 4,441.60 4,441.60 0.0K
10:29 4,442.26 4,442.26 4,440.11 4,441.09 0.0K
10:30 4,441.05 4,441.05 4,439.06 4,439.59 0.0K
10:31 4,440.84 4,443.69 4,440.84 4,441.14 0.0K
10:32 4,440.71 4,440.99 4,438.86 4,438.86 0.0K
10:33 4,439.05 4,439.05 4,438.29 4,438.29 0.0K
10:34 4,438.12 4,438.12 4,435.67 4,437.19 0.0K
10:35 4,436.50 4,436.50 4,435.24 4,435.24 0.0K
10:36 4,435.47 4,437.44 4,435.47 4,437.44 0.0K
10:37 4,436.35 4,439.19 4,436.35 4,439.19 0.0K
10:38 4,438.27 4,440.68 4,438.27 4,440.68 0.0K
10:39 4,440.82 4,440.82 4,437.57 4,437.57 0.0K
10:40 4,437.80 4,438.10 4,436.63 4,437.77 0.0K
10:41 4,437.41 4,438.09 4,437.13 4,437.13 0.0K
10:42 4,436.59 4,436.82 4,436.45 4,436.82 0.0K
10:43 4,437.10 4,437.92 4,435.26 4,437.92 0.0K
10:44 4,437.22 4,437.22 4,435.51 4,436.04 0.0K
10:45 4,435.97 4,435.97 4,433.47 4,433.47 0.0K
10:46 4,434.43 4,434.43 4,433.80 4,434.33 0.0K
10:47 4,433.65 4,434.52 4,432.64 4,434.52 0.0K
10:48 4,435.81 4,438.67 4,435.81 4,438.67 0.0K
10:49 4,438.15 4,438.15 4,434.67 4,434.67 0.0K
10:50 4,436.02 4,436.20 4,434.95 4,434.95 0.0K
10:51 4,434.23 4,434.23 4,432.97 4,433.24 0.0K
10:52 4,433.42 4,433.42 4,431.13 4,431.13 0.0K
10:53 4,431.14 4,431.36 4,430.39 4,430.39 0.0K
10:54 4,430.88 4,430.88 4,429.34 4,430.49 0.0K
10:55 4,429.93 4,429.93 4,427.83 4,427.83 0.0K
10:56 4,428.17 4,429.31 4,427.74 4,427.89 0.0K
10:57 4,428.86 4,428.86 4,427.80 4,428.10 0.0K
10:58 4,429.18 4,429.45 4,428.17 4,429.45 0.0K
10:59 4,430.19 4,431.62 4,430.19 4,431.30 0.0K
11:00 4,432.07 4,435.58 4,432.07 4,432.97 0.0K
11:01 4,434.23 4,437.56 4,434.23 4,437.56 0.0K
11:02 4,437.38 4,437.38 4,434.94 4,436.03 0.0K
11:03 4,437.47 4,437.94 4,436.52 4,436.52 0.0K
11:04 4,437.80 4,437.80 4,435.30 4,437.25 0.0K
11:05 4,436.28 4,436.94 4,435.77 4,435.77 0.0K
11:06 4,434.98 4,437.32 4,434.97 4,437.32 0.0K
11:07 4,438.28 4,438.91 4,437.85 4,438.65 0.0K
11:08 4,438.64 4,438.68 4,436.50 4,436.50 0.0K
11:09 4,437.20 4,439.27 4,437.20 4,439.27 0.0K
11:10 4,439.22 4,439.22 4,437.96 4,438.37 0.0K
11:11 4,438.11 4,438.11 4,436.56 4,436.60 0.0K
11:12 4,436.24 4,438.00 4,436.24 4,438.00 0.0K
11:13 4,438.53 4,439.79 4,438.53 4,439.48 0.0K
11:14 4,438.91 4,439.64 4,438.37 4,439.64 0.0K
11:15 4,439.06 4,439.06 4,437.79 4,438.38 0.0K
11:16 4,438.32 4,438.32 4,437.00 4,437.00 0.0K
11:17 4,436.80 4,439.29 4,436.70 4,439.29 0.0K
11:18 4,438.77 4,438.77 4,436.67 4,436.67 0.0K
11:19 4,435.74 4,435.74 4,433.78 4,434.06 0.0K
11:20 4,434.17 4,434.82 4,433.69 4,434.82 0.0K
11:21 4,433.94 4,433.94 4,433.49 4,433.49 0.0K
11:22 4,433.85 4,436.98 4,433.85 4,436.98 0.0K
11:23 4,436.89 4,438.78 4,436.89 4,438.78 0.0K
11:24 4,438.48 4,439.48 4,438.48 4,439.48 0.0K
11:25 4,438.50 4,439.16 4,437.54 4,439.16 0.0K
11:26 4,438.76 4,438.76 4,436.76 4,438.23 0.0K
11:27 4,437.76 4,437.83 4,437.62 4,437.62 0.0K
11:28 4,436.92 4,437.90 4,436.61 4,437.90 0.0K
11:29 4,437.41 4,438.58 4,437.41 4,438.58 0.0K
11:30 4,438.85 4,440.93 4,438.85 4,440.93 0.0K
11:31 4,440.49 4,441.60 4,440.49 4,441.60 0.0K
11:32 4,441.98 4,443.37 4,441.62 4,443.37 0.0K
11:33 4,442.91 4,442.91 4,440.93 4,442.79 0.0K
11:34 4,443.26 4,444.31 4,443.26 4,444.31 0.0K
11:35 4,443.48 4,444.59 4,442.76 4,444.59 0.0K
11:36 4,445.20 4,445.68 4,444.98 4,444.98 0.0K
11:37 4,445.47 4,447.00 4,445.47 4,445.80 0.0K
11:38 4,444.81 4,444.89 4,444.39 4,444.67 0.0K
11:39 4,444.55 4,444.55 4,441.34 4,441.34 0.0K
11:40 4,441.32 4,441.62 4,440.19 4,440.76 0.0K
11:41 4,439.99 4,439.99 4,436.23 4,436.23 0.0K
11:42 4,436.29 4,436.29 4,434.38 4,435.38 0.0K
11:43 4,434.43 4,435.55 4,433.59 4,433.59 0.0K
11:44 4,433.50 4,433.75 4,431.40 4,431.48 0.0K
11:45 4,432.07 4,433.15 4,432.07 4,433.06 0.0K
11:46 4,433.46 4,435.99 4,433.46 4,435.99 0.0K
11:47 4,435.87 4,437.05 4,435.87 4,437.05 0.0K
11:48 4,437.15 4,439.03 4,437.15 4,439.03 0.0K
11:49 4,438.69 4,438.69 4,437.25 4,438.38 0.0K
11:50 4,438.49 4,438.49 4,436.23 4,436.23 0.0K
11:51 4,435.58 4,435.93 4,435.54 4,435.93 0.0K
11:52 4,435.81 4,435.91 4,434.55 4,434.79 0.0K
11:53 4,434.79 4,435.50 4,434.79 4,435.50 0.0K
11:54 4,435.21 4,436.90 4,435.21 4,436.90 0.0K
11:55 4,436.36 4,436.36 4,434.99 4,434.99 0.0K
11:56 4,435.56 4,435.56 4,432.71 4,432.71 0.0K
11:57 4,432.13 4,433.06 4,432.13 4,433.06 0.0K
11:58 4,433.54 4,433.61 4,431.44 4,431.44 0.0K
11:59 4,431.37 4,432.62 4,431.37 4,432.62 0.0K
12:00 4,432.01 4,432.99 4,432.01 4,432.18 0.0K
12:01 4,432.19 4,434.41 4,432.19 4,434.38 0.0K
12:02 4,434.30 4,434.89 4,433.93 4,433.93 0.0K
12:03 4,433.67 4,433.67 4,431.68 4,432.51 0.0K
12:04 4,431.92 4,432.84 4,431.54 4,431.54 0.0K
12:05 4,430.20 4,430.37 4,429.64 4,429.64 0.0K
12:06 4,431.10 4,431.58 4,430.89 4,430.89 0.0K
12:07 4,431.47 4,432.43 4,430.57 4,430.57 0.0K
12:08 4,430.87 4,431.91 4,429.84 4,429.84 0.0K
12:09 4,429.69 4,430.34 4,429.69 4,430.34 0.0K
12:10 4,430.27 4,430.85 4,430.27 4,430.78 0.0K
12:11 4,430.75 4,431.95 4,430.75 4,431.56 0.0K
12:12 4,432.50 4,432.50 4,432.26 4,432.35 0.0K
12:13 4,431.97 4,433.20 4,431.97 4,433.20 0.0K
12:14 4,433.30 4,434.58 4,433.30 4,434.58 0.0K
12:15 4,435.33 4,435.33 4,433.39 4,433.39 0.0K
12:16 4,432.37 4,432.37 4,431.56 4,431.56 0.0K
12:17 4,430.27 4,430.27 4,429.21 4,429.21 0.0K
12:18 4,429.46 4,430.16 4,426.75 4,426.75 0.0K
12:19 4,427.18 4,428.39 4,427.18 4,428.25 0.0K
12:20 4,427.70 4,428.15 4,427.70 4,428.03 0.0K
12:21 4,427.58 4,427.73 4,427.11 4,427.73 0.0K
12:22 4,427.46 4,427.46 4,425.90 4,426.70 0.0K
12:23 4,426.62 4,426.62 4,424.56 4,424.56 0.0K
12:24 4,424.53 4,426.94 4,424.53 4,426.94 0.0K
12:25 4,427.13 4,427.73 4,427.13 4,427.33 0.0K
12:26 4,428.87 4,428.87 4,427.76 4,427.88 0.0K
12:27 4,427.53 4,427.64 4,426.86 4,427.17 0.0K
12:28 4,427.35 4,429.39 4,427.35 4,429.39 0.0K
12:29 4,430.18 4,430.46 4,429.20 4,430.46 0.0K
12:30 4,430.94 4,431.86 4,430.54 4,431.86 0.0K
12:31 4,433.23 4,433.23 4,432.23 4,432.32 0.0K
12:32 4,434.35 4,435.52 4,434.35 4,434.64 0.0K
12:33 4,434.91 4,435.99 4,434.33 4,435.99 0.0K
12:34 4,437.49 4,438.28 4,436.83 4,436.83 0.0K
12:35 4,438.10 4,438.10 4,434.37 4,434.37 0.0K
12:36 4,433.85 4,433.85 4,432.10 4,432.10 0.0K
12:37 4,432.52 4,432.52 4,431.17 4,431.17 0.0K
12:38 4,430.94 4,431.17 4,429.85 4,429.85 0.0K
12:39 4,429.38 4,429.38 4,426.80 4,426.80 0.0K
12:40 4,425.84 4,427.19 4,425.84 4,427.19 0.0K
12:41 4,427.71 4,428.45 4,427.26 4,428.45 0.0K
12:42 4,427.55 4,427.55 4,426.69 4,427.25 0.0K
12:43 4,428.51 4,429.04 4,427.71 4,427.71 0.0K
12:44 4,427.24 4,427.38 4,426.73 4,426.73 0.0K
12:45 4,426.68 4,427.32 4,426.68 4,427.29 0.0K
12:46 4,428.38 4,429.67 4,428.18 4,428.18 0.0K
12:47 4,429.54 4,429.54 4,428.34 4,428.34 0.0K
12:48 4,428.96 4,428.96 4,427.08 4,427.97 0.0K
12:49 4,427.70 4,427.70 4,427.33 4,427.49 0.0K
12:50 4,427.57 4,428.68 4,427.43 4,428.68 0.0K
12:51 4,428.20 4,429.91 4,428.20 4,429.91 0.0K
12:52 4,429.57 4,429.57 4,427.35 4,427.59 0.0K
12:53 4,428.51 4,431.22 4,428.51 4,429.93 0.0K
12:54 4,428.76 4,429.51 4,428.69 4,429.51 0.0K
12:55 4,429.53 4,430.12 4,429.28 4,430.12 0.0K
12:56 4,429.44 4,430.58 4,429.44 4,430.58 0.0K
12:57 4,431.19 4,431.19 4,428.58 4,428.74 0.0K
12:58 4,428.39 4,428.39 4,427.50 4,427.64 0.0K
12:59 4,427.72 4,428.39 4,427.52 4,427.86 0.0K
13:00 4,427.18 4,427.97 4,426.75 4,427.97 0.0K
13:01 4,427.27 4,427.27 4,426.92 4,427.02 0.0K
13:02 4,426.56 4,426.98 4,423.87 4,423.96 0.0K
13:03 4,425.85 4,425.85 4,422.80 4,422.80 0.0K
13:04 4,422.49 4,422.89 4,422.29 4,422.46 0.0K
13:05 4,422.12 4,424.19 4,422.12 4,423.22 0.0K
13:06 4,423.05 4,423.24 4,422.19 4,423.24 0.0K
13:07 4,422.30 4,422.30 4,421.51 4,422.22 0.0K
13:08 4,422.33 4,423.27 4,421.19 4,421.19 0.0K
13:09 4,421.43 4,421.84 4,421.28 4,421.28 0.0K
13:10 4,420.85 4,421.82 4,419.53 4,421.82 0.0K
13:11 4,420.65 4,420.65 4,417.34 4,417.34 0.0K
13:12 4,418.33 4,418.71 4,418.20 4,418.37 0.0K
13:13 4,418.34 4,419.10 4,417.83 4,418.64 0.0K
13:14 4,419.09 4,421.56 4,419.09 4,421.56 0.0K
13:15 4,421.81 4,422.36 4,421.81 4,422.36 0.0K
13:16 4,422.07 4,422.84 4,421.55 4,422.84 0.0K
13:17 4,422.44 4,423.75 4,422.44 4,423.14 0.0K
13:18 4,421.90 4,421.90 4,421.17 4,421.17 0.0K
13:19 4,421.25 4,423.04 4,421.25 4,422.54 0.0K
13:20 4,422.78 4,423.58 4,422.37 4,423.58 0.0K
13:21 4,423.75 4,426.15 4,423.75 4,425.37 0.0K
13:22 4,423.57 4,425.65 4,423.57 4,425.65 0.0K
13:23 4,426.68 4,427.15 4,426.20 4,426.20 0.0K
13:24 4,425.85 4,426.91 4,425.77 4,426.68 0.0K
13:25 4,425.93 4,425.93 4,424.03 4,424.03 0.0K
13:26 4,423.21 4,425.09 4,423.10 4,423.10 0.0K
13:27 4,424.22 4,424.22 4,422.71 4,423.26 0.0K
13:28 4,423.13 4,423.61 4,422.59 4,422.59 0.0K
13:29 4,422.17 4,422.38 4,420.81 4,420.81 0.0K
13:30 4,420.73 4,420.74 4,419.65 4,419.65 0.0K
13:31 4,420.60 4,420.60 4,418.45 4,419.32 0.0K
13:32 4,419.55 4,420.18 4,419.55 4,419.83 0.0K
13:33 4,419.28 4,420.12 4,419.28 4,420.12 0.0K
13:34 4,419.37 4,419.37 4,417.73 4,417.73 0.0K
13:35 4,417.62 4,418.33 4,417.57 4,417.91 0.0K
13:36 4,418.19 4,419.16 4,416.30 4,416.30 0.0K
13:37 4,416.43 4,416.43 4,413.01 4,413.01 0.0K
13:38 4,413.58 4,415.86 4,413.58 4,415.86 0.0K
13:39 4,416.53 4,417.10 4,416.30 4,416.38 0.0K
13:40 4,416.48 4,416.74 4,415.92 4,415.92 0.0K
13:41 4,416.25 4,416.25 4,415.55 4,416.01 0.0K
13:42 4,415.44 4,416.57 4,415.44 4,416.55 0.0K
13:43 4,416.39 4,416.59 4,416.08 4,416.59 0.0K
13:44 4,416.78 4,416.78 4,415.66 4,415.66 0.0K
13:45 4,415.00 4,416.04 4,414.84 4,416.04 0.0K
13:46 4,417.43 4,417.43 4,415.09 4,415.09 0.0K
13:47 4,414.54 4,414.81 4,412.93 4,414.81 0.0K
13:48 4,414.54 4,414.70 4,414.25 4,414.25 0.0K
13:49 4,413.28 4,413.70 4,413.28 4,413.53 0.0K
13:50 4,413.48 4,413.48 4,412.69 4,412.90 0.0K
13:51 4,412.52 4,412.52 4,411.57 4,412.47 0.0K
13:52 4,411.93 4,413.33 4,411.93 4,413.09 0.0K
13:53 4,412.85 4,415.35 4,412.85 4,415.35 0.0K
13:54 4,416.18 4,416.18 4,415.35 4,415.35 0.0K
13:55 4,416.40 4,416.59 4,415.76 4,416.34 0.0K
13:56 4,415.19 4,415.19 4,413.26 4,413.52 0.0K
13:57 4,413.21 4,414.95 4,413.21 4,414.84 0.0K
13:58 4,414.81 4,415.26 4,414.43 4,415.14 0.0K
13:59 4,414.32 4,414.77 4,413.11 4,413.11 0.0K
14:00 4,413.35 4,413.56 4,412.09 4,412.09 0.0K
14:01 4,413.33 4,413.40 4,412.37 4,412.37 0.0K
14:02 4,413.44 4,413.44 4,412.42 4,413.29 0.0K
14:03 4,413.18 4,413.68 4,412.11 4,412.11 0.0K
14:04 4,412.02 4,412.02 4,411.40 4,411.40 0.0K
14:05 4,411.14 4,411.14 4,410.81 4,410.90 0.0K
14:06 4,410.82 4,410.82 4,408.05 4,409.07 0.0K
14:07 4,409.16 4,409.16 4,408.50 4,408.80 0.0K
14:08 4,408.68 4,408.80 4,408.50 4,408.80 0.0K
14:09 4,408.69 4,410.83 4,408.69 4,410.40 0.0K
14:10 4,411.27 4,413.63 4,411.27 4,413.63 0.0K
14:11 4,412.29 4,418.12 4,412.02 4,418.12 0.0K
14:12 4,415.02 4,415.27 4,414.46 4,414.97 0.0K
14:13 4,415.07 4,415.07 4,413.77 4,413.77 0.0K
14:14 4,412.11 4,413.28 4,412.11 4,413.28 0.0K
14:15 4,413.23 4,414.79 4,413.23 4,414.79 0.0K
14:16 4,415.34 4,415.66 4,414.66 4,414.66 0.0K
14:17 4,414.58 4,415.28 4,414.47 4,414.58 0.0K
14:18 4,415.18 4,416.26 4,415.18 4,415.52 0.0K
14:19 4,415.47 4,415.47 4,412.41 4,412.41 0.0K
14:20 4,412.11 4,413.54 4,412.11 4,412.86 0.0K
14:21 4,413.23 4,413.48 4,413.23 4,413.48 0.0K
14:22 4,413.10 4,413.10 4,410.95 4,412.15 0.0K
14:23 4,412.62 4,412.62 4,411.47 4,412.09 0.0K
14:24 4,411.57 4,412.44 4,411.57 4,412.17 0.0K
14:25 4,412.05 4,412.10 4,411.17 4,411.17 0.0K
14:26 4,411.72 4,411.72 4,409.75 4,409.75 0.0K
14:27 4,408.79 4,408.90 4,408.71 4,408.81 0.0K
14:28 4,408.21 4,408.88 4,408.21 4,408.88 0.0K
14:29 4,408.99 4,409.57 4,408.81 4,409.57 0.0K
14:30 4,409.94 4,411.73 4,409.94 4,411.31 0.0K
14:31 4,412.18 4,412.61 4,412.08 4,412.57 0.0K
14:32 4,413.11 4,413.11 4,411.37 4,411.37 0.0K
14:33 4,410.13 4,410.46 4,410.12 4,410.46 0.0K
14:34 4,410.86 4,410.86 4,410.19 4,410.76 0.0K
14:35 4,410.69 4,410.69 4,409.47 4,409.47 0.0K
14:36 4,408.87 4,409.35 4,408.87 4,409.35 0.0K
14:37 4,408.84 4,408.95 4,408.15 4,408.86 0.0K
14:38 4,408.10 4,408.10 4,407.40 4,407.78 0.0K
14:39 4,407.62 4,407.92 4,407.21 4,407.21 0.0K
14:40 4,407.16 4,407.16 4,406.36 4,406.41 0.0K
14:41 4,405.90 4,406.11 4,405.17 4,406.11 0.0K
14:42 4,403.99 4,406.52 4,403.99 4,406.52 0.0K
14:43 4,407.41 4,407.78 4,406.79 4,407.78 0.0K
14:44 4,407.10 4,407.10 4,406.21 4,406.46 0.0K
14:45 4,406.81 4,407.49 4,406.81 4,407.49 0.0K
14:46 4,408.13 4,408.21 4,406.32 4,406.32 0.0K
14:47 4,406.39 4,407.32 4,406.39 4,407.32 0.0K
14:48 4,407.29 4,407.40 4,406.47 4,406.59 0.0K
14:49 4,406.43 4,406.43 4,406.14 4,406.29 0.0K
14:50 4,405.69 4,405.69 4,405.16 4,405.40 0.0K
14:51 4,405.51 4,406.67 4,405.51 4,406.67 0.0K
14:52 4,406.26 4,406.55 4,405.68 4,406.55 0.0K
14:53 4,406.10 4,406.10 4,402.33 4,402.33 0.0K
14:54 4,403.36 4,403.78 4,401.78 4,401.78 0.0K
14:55 4,400.81 4,400.81 4,397.78 4,398.29 0.0K
14:56 4,397.52 4,397.52 4,396.52 4,397.24 0.0K
14:57 4,397.08 4,398.58 4,397.08 4,398.58 0.0K
14:58 4,398.17 4,398.17 4,397.63 4,397.63 0.0K
14:59 4,397.95 4,397.95 4,396.53 4,396.53 0.0K
15:00 4,395.90 4,397.96 4,395.90 4,397.96 0.0K
15:01 4,398.06 4,398.06 4,396.61 4,396.61 0.0K
15:02 4,396.66 4,396.79 4,396.44 4,396.79 0.0K
15:03 4,396.62 4,396.88 4,395.96 4,395.96 0.0K
15:04 4,396.36 4,396.36 4,391.65 4,391.65 0.0K
15:05 4,393.28 4,395.14 4,393.28 4,394.69 0.0K
15:06 4,393.08 4,393.08 4,390.99 4,391.22 0.0K
15:07 4,389.51 4,389.52 4,389.14 4,389.26 0.0K
15:08 4,388.78 4,389.61 4,388.78 4,389.61 0.0K
15:09 4,388.66 4,389.78 4,388.66 4,389.32 0.0K
15:10 4,389.16 4,390.51 4,389.16 4,390.51 0.0K
15:11 4,389.09 4,389.09 4,387.12 4,387.33 0.0K
15:12 4,388.23 4,392.03 4,388.23 4,392.03 0.0K
15:13 4,393.19 4,394.17 4,393.19 4,393.72 0.0K
15:14 4,395.51 4,397.55 4,394.79 4,397.55 0.0K
15:15 4,397.99 4,401.37 4,397.99 4,401.37 0.0K
15:16 4,401.29 4,404.19 4,401.29 4,402.30 0.0K
15:17 4,401.89 4,401.89 4,399.29 4,399.29 0.0K
15:18 4,400.32 4,401.04 4,400.32 4,401.04 0.0K
15:19 4,401.21 4,404.16 4,401.21 4,404.16 0.0K
15:20 4,404.45 4,407.09 4,403.96 4,406.52 0.0K
15:21 4,406.93 4,406.93 4,406.54 4,406.91 0.0K
15:22 4,405.55 4,406.74 4,405.55 4,406.74 0.0K
15:23 4,405.54 4,407.00 4,405.24 4,406.90 0.0K
15:24 4,407.08 4,408.69 4,407.08 4,408.69 0.0K
15:25 4,409.98 4,410.63 4,409.78 4,410.63 0.0K
15:26 4,411.50 4,414.10 4,410.59 4,414.10 0.0K
15:27 4,414.95 4,415.33 4,413.93 4,415.33 0.0K
15:28 4,415.69 4,416.81 4,415.69 4,415.75 0.0K
15:29 4,416.37 4,416.37 4,411.24 4,411.24 0.0K
15:30 4,409.55 4,413.51 4,409.55 4,413.51 0.0K
15:31 4,413.76 4,414.79 4,412.77 4,414.79 0.0K
15:32 4,414.18 4,416.13 4,414.18 4,415.46 0.0K
15:33 4,416.46 4,418.18 4,416.46 4,416.90 0.0K
15:34 4,417.40 4,421.52 4,417.40 4,421.52 0.0K
15:35 4,422.28 4,423.89 4,421.89 4,423.80 0.0K
15:36 4,421.63 4,421.63 4,417.59 4,417.59 0.0K
15:37 4,415.86 4,416.31 4,415.61 4,415.61 0.0K
15:38 4,415.02 4,415.02 4,413.56 4,413.85 0.0K
15:39 4,414.46 4,417.44 4,414.46 4,417.25 0.0K
15:40 4,417.79 4,418.21 4,416.30 4,416.30 0.0K
15:41 4,415.17 4,415.17 4,413.22 4,414.28 0.0K
15:42 4,415.18 4,415.18 4,407.82 4,407.82 0.0K
15:43 4,408.55 4,410.89 4,408.55 4,410.89 0.0K
15:44 4,409.69 4,409.69 4,406.47 4,406.47 0.0K
15:45 4,406.30 4,409.16 4,406.30 4,408.71 0.0K
15:46 4,409.59 4,409.59 4,408.06 4,408.06 0.0K
15:47 4,408.26 4,411.33 4,408.26 4,411.33 0.0K
15:48 4,412.27 4,413.45 4,411.27 4,411.84 0.0K
15:49 4,410.95 4,412.54 4,410.95 4,412.48 0.0K
15:50 4,412.35 4,416.34 4,412.35 4,416.04 0.0K
15:51 4,417.57 4,419.37 4,416.42 4,416.42 0.0K
15:52 4,415.69 4,418.46 4,415.69 4,418.46 0.0K
15:53 4,417.34 4,417.34 4,412.45 4,412.45 0.0K
15:54 4,411.61 4,411.61 4,408.51 4,408.51 0.0K
15:55 4,411.85 4,415.61 4,411.85 4,415.38 0.0K
15:56 4,416.16 4,416.37 4,415.76 4,416.37 0.0K
15:57 4,415.99 4,417.76 4,414.07 4,414.07 0.0K
15:58 4,413.68 4,414.04 4,413.01 4,413.01 0.0K
15:59 4,413.37 4,413.37 4,411.16 4,411.96 0.0K
16:00 4,415.11 4,415.11 4,414.66 4,414.66 0.0K
16:01 4,414.64 4,414.92 4,414.64 4,414.92 0.0K
16:02 4,414.92 4,414.93 4,414.91 4,414.92 0.0K
16:03 4,414.90 4,414.93 4,414.90 4,414.93 0.0K
16:04 4,414.93 4,415.03 4,414.93 4,415.03 0.0K
16:05 4,415.01 4,415.01 4,414.89 4,414.92 0.0K
16:06 4,414.93 4,414.94 4,414.72 4,414.72 0.0K
16:07 4,414.71 4,414.74 4,414.71 4,414.74 0.0K
16:08 4,414.74 4,414.75 4,414.74 4,414.74 0.0K
16:09 4,414.74 4,414.91 4,414.74 4,414.91 0.0K
16:10 4,414.92 4,414.93 4,414.92 4,414.93 0.0K
16:11 4,414.93 4,414.93 4,414.91 4,414.91 0.0K
16:12 4,414.91 4,414.91 4,414.90 4,414.91 0.0K
16:13 4,414.92 4,414.93 4,414.91 4,414.91 0.0K
16:14 4,414.90 4,414.92 4,414.90 4,414.92 0.0K
16:15 4,414.92 4,414.92 4,414.92 4,414.92 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