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 4,409.33 4,411.38 4,409.33 4,410.72 0.0K
09:32 4,408.45 4,409.99 4,405.84 4,407.48 0.0K
09:33 4,405.31 4,405.31 4,403.33 4,403.97 0.0K
09:34 4,405.87 4,406.13 4,404.38 4,404.38 0.0K
09:35 4,404.99 4,404.99 4,403.18 4,403.62 0.0K
09:36 4,403.71 4,408.09 4,403.71 4,408.09 0.0K
09:37 4,408.03 4,413.58 4,408.03 4,413.58 0.0K
09:38 4,414.59 4,414.75 4,410.97 4,410.97 0.0K
09:39 4,411.96 4,415.25 4,411.96 4,415.25 0.0K
09:40 4,415.53 4,415.89 4,413.52 4,413.52 0.0K
09:41 4,414.75 4,414.75 4,411.30 4,411.30 0.0K
09:42 4,409.14 4,412.53 4,409.14 4,412.53 0.0K
09:43 4,412.83 4,416.06 4,412.83 4,416.06 0.0K
09:44 4,414.74 4,416.67 4,414.60 4,416.67 0.0K
09:45 4,416.19 4,416.19 4,411.66 4,411.66 0.0K
09:46 4,411.60 4,412.68 4,411.60 4,412.68 0.0K
09:47 4,413.09 4,414.94 4,412.20 4,414.16 0.0K
09:48 4,416.07 4,419.69 4,416.07 4,419.69 0.0K
09:49 4,420.00 4,421.10 4,419.35 4,421.10 0.0K
09:50 4,420.81 4,421.54 4,419.79 4,419.79 0.0K
09:51 4,419.47 4,420.59 4,416.50 4,416.50 0.0K
09:52 4,417.62 4,420.18 4,416.13 4,416.13 0.0K
09:53 4,416.98 4,416.98 4,413.08 4,413.08 0.0K
09:54 4,412.98 4,412.98 4,409.55 4,409.55 0.0K
09:55 4,410.75 4,410.97 4,409.41 4,409.41 0.0K
09:56 4,410.46 4,411.53 4,409.87 4,411.41 0.0K
09:57 4,410.50 4,410.63 4,409.28 4,409.28 0.0K
09:58 4,410.16 4,413.04 4,410.16 4,413.04 0.0K
09:59 4,411.65 4,411.94 4,411.04 4,411.04 0.0K
10:00 4,410.67 4,414.91 4,405.95 4,414.91 0.0K
10:01 4,418.17 4,421.62 4,416.21 4,416.21 0.0K
10:02 4,415.71 4,415.71 4,406.56 4,406.56 0.0K
10:03 4,404.93 4,404.93 4,400.20 4,400.20 0.0K
10:04 4,400.47 4,400.47 4,393.65 4,393.65 0.0K
10:05 4,393.88 4,396.93 4,393.88 4,396.93 0.0K
10:06 4,397.28 4,405.11 4,397.28 4,405.11 0.0K
10:07 4,405.34 4,405.74 4,404.35 4,404.35 0.0K
10:08 4,403.78 4,405.47 4,403.49 4,405.47 0.0K
10:09 4,404.77 4,410.15 4,404.77 4,410.15 0.0K
10:10 4,410.68 4,410.68 4,408.50 4,409.55 0.0K
10:11 4,408.89 4,408.89 4,406.33 4,406.38 0.0K
10:12 4,405.58 4,405.58 4,402.92 4,404.63 0.0K
10:13 4,402.28 4,404.06 4,402.28 4,403.64 0.0K
10:14 4,403.42 4,403.82 4,400.97 4,400.97 0.0K
10:15 4,400.77 4,402.24 4,400.35 4,402.24 0.0K
10:16 4,403.34 4,404.38 4,401.76 4,401.76 0.0K
10:17 4,400.02 4,400.02 4,396.79 4,396.79 0.0K
10:18 4,396.72 4,398.31 4,396.72 4,398.09 0.0K
10:19 4,398.42 4,403.29 4,398.42 4,403.29 0.0K
10:20 4,401.94 4,402.82 4,401.58 4,402.81 0.0K
10:21 4,402.61 4,402.86 4,400.37 4,400.37 0.0K
10:22 4,401.40 4,401.40 4,397.92 4,397.92 0.0K
10:23 4,396.90 4,396.90 4,395.66 4,395.92 0.0K
10:24 4,396.30 4,396.30 4,393.00 4,393.00 0.0K
10:25 4,394.99 4,394.99 4,392.65 4,392.65 0.0K
10:26 4,391.72 4,393.05 4,391.72 4,392.25 0.0K
10:27 4,391.91 4,391.91 4,389.93 4,389.93 0.0K
10:28 4,389.55 4,389.55 4,388.16 4,388.88 0.0K
10:29 4,389.47 4,390.87 4,389.26 4,390.32 0.0K
10:30 4,389.17 4,395.54 4,389.17 4,393.22 0.0K
10:31 4,392.17 4,395.11 4,392.17 4,394.70 0.0K
10:32 4,393.29 4,393.29 4,391.98 4,392.80 0.0K
10:33 4,391.70 4,391.70 4,391.12 4,391.46 0.0K
10:34 4,392.06 4,392.06 4,388.96 4,388.96 0.0K
10:35 4,389.10 4,389.54 4,388.43 4,389.02 0.0K
10:36 4,388.86 4,390.45 4,388.86 4,388.93 0.0K
10:37 4,388.69 4,388.69 4,384.87 4,384.87 0.0K
10:38 4,384.51 4,384.51 4,381.68 4,382.29 0.0K
10:39 4,382.31 4,383.55 4,381.33 4,381.33 0.0K
10:40 4,382.02 4,384.20 4,382.02 4,383.26 0.0K
10:41 4,383.25 4,383.25 4,379.16 4,379.16 0.0K
10:42 4,379.49 4,379.97 4,379.47 4,379.72 0.0K
10:43 4,380.33 4,383.48 4,380.32 4,383.48 0.0K
10:44 4,385.97 4,387.91 4,385.59 4,385.59 0.0K
10:45 4,385.61 4,386.96 4,385.40 4,386.96 0.0K
10:46 4,388.17 4,389.25 4,387.12 4,388.61 0.0K
10:47 4,387.90 4,387.90 4,385.93 4,385.93 0.0K
10:48 4,386.07 4,386.55 4,384.24 4,384.24 0.0K
10:49 4,383.92 4,383.92 4,381.42 4,382.26 0.0K
10:50 4,382.72 4,384.68 4,382.62 4,384.68 0.0K
10:51 4,385.54 4,385.85 4,385.38 4,385.85 0.0K
10:52 4,386.95 4,389.13 4,385.39 4,389.13 0.0K
10:53 4,390.57 4,391.87 4,390.57 4,391.22 0.0K
10:54 4,392.26 4,394.45 4,392.26 4,394.45 0.0K
10:55 4,394.73 4,394.73 4,390.87 4,391.61 0.0K
10:56 4,391.16 4,391.16 4,389.48 4,389.48 0.0K
10:57 4,389.87 4,389.87 4,388.45 4,388.46 0.0K
10:58 4,388.06 4,388.06 4,386.56 4,386.56 0.0K
10:59 4,385.28 4,385.30 4,382.62 4,382.62 0.0K
11:00 4,383.17 4,383.17 4,379.28 4,380.31 0.0K
11:01 4,381.06 4,387.51 4,381.06 4,387.51 0.0K
11:02 4,386.41 4,386.41 4,383.98 4,383.98 0.0K
11:03 4,384.36 4,385.68 4,384.36 4,384.43 0.0K
11:04 4,384.53 4,384.53 4,382.38 4,382.95 0.0K
11:05 4,383.25 4,386.73 4,383.25 4,386.73 0.0K
11:06 4,388.25 4,390.39 4,388.25 4,390.39 0.0K
11:07 4,390.71 4,397.62 4,390.71 4,397.62 0.0K
11:08 4,397.54 4,397.54 4,394.13 4,394.13 0.0K
11:09 4,393.92 4,400.91 4,393.92 4,400.91 0.0K
11:10 4,400.71 4,401.34 4,399.45 4,399.45 0.0K
11:11 4,397.64 4,398.46 4,397.64 4,398.21 0.0K
11:12 4,398.56 4,404.73 4,398.56 4,404.32 0.0K
11:13 4,403.26 4,403.26 4,400.63 4,401.30 0.0K
11:14 4,401.56 4,401.56 4,400.15 4,400.15 0.0K
11:15 4,400.18 4,403.67 4,400.18 4,402.77 0.0K
11:16 4,403.01 4,403.01 4,400.72 4,400.81 0.0K
11:17 4,400.74 4,403.39 4,400.74 4,403.39 0.0K
11:18 4,403.69 4,403.69 4,401.57 4,401.57 0.0K
11:19 4,402.08 4,402.90 4,401.48 4,402.37 0.0K
11:20 4,402.98 4,403.00 4,402.21 4,402.21 0.0K
11:21 4,402.47 4,403.96 4,402.19 4,403.43 0.0K
11:22 4,402.74 4,402.74 4,398.41 4,398.41 0.0K
11:23 4,400.54 4,400.54 4,397.46 4,397.46 0.0K
11:24 4,397.00 4,397.28 4,397.00 4,397.02 0.0K
11:25 4,396.54 4,399.38 4,396.54 4,399.38 0.0K
11:26 4,399.35 4,401.77 4,399.35 4,401.77 0.0K
11:27 4,402.39 4,402.39 4,401.41 4,402.07 0.0K
11:28 4,397.79 4,398.55 4,396.53 4,396.53 0.0K
11:29 4,398.42 4,398.42 4,397.94 4,397.94 0.0K
11:30 4,395.72 4,396.58 4,395.66 4,396.58 0.0K
11:31 4,397.01 4,401.34 4,397.01 4,401.34 0.0K
11:32 4,401.60 4,403.60 4,401.60 4,402.73 0.0K
11:33 4,403.19 4,403.19 4,402.76 4,402.76 0.0K
11:34 4,402.19 4,402.59 4,401.66 4,401.66 0.0K
11:35 4,402.09 4,402.18 4,401.01 4,401.69 0.0K
11:36 4,401.37 4,402.17 4,401.37 4,401.96 0.0K
11:37 4,401.93 4,401.93 4,397.99 4,398.92 0.0K
11:38 4,398.61 4,398.61 4,396.13 4,397.43 0.0K
11:39 4,399.26 4,401.85 4,399.26 4,401.85 0.0K
11:40 4,402.78 4,409.08 4,402.78 4,409.08 0.0K
11:41 4,408.95 4,408.95 4,407.86 4,407.86 0.0K
11:42 4,409.19 4,409.98 4,409.19 4,409.98 0.0K
11:43 4,409.29 4,410.65 4,409.29 4,410.65 0.0K
11:44 4,410.58 4,410.58 4,409.08 4,409.08 0.0K
11:45 4,408.10 4,408.21 4,407.50 4,407.50 0.0K
11:46 4,406.59 4,406.59 4,403.55 4,403.55 0.0K
11:47 4,403.63 4,404.12 4,402.95 4,402.95 0.0K
11:48 4,404.18 4,407.31 4,404.18 4,407.02 0.0K
11:49 4,405.99 4,407.21 4,405.99 4,406.21 0.0K
11:50 4,406.63 4,408.22 4,406.63 4,408.22 0.0K
11:51 4,406.99 4,406.99 4,405.77 4,406.68 0.0K
11:52 4,407.52 4,407.52 4,405.92 4,405.92 0.0K
11:53 4,404.49 4,404.49 4,403.01 4,403.56 0.0K
11:54 4,405.02 4,406.79 4,405.02 4,406.39 0.0K
11:55 4,406.17 4,406.60 4,406.17 4,406.46 0.0K
11:56 4,405.37 4,405.95 4,404.14 4,404.14 0.0K
11:57 4,404.58 4,404.58 4,402.19 4,402.81 0.0K
11:58 4,402.65 4,402.65 4,398.02 4,398.02 0.0K
11:59 4,397.45 4,397.45 4,395.99 4,395.99 0.0K
12:00 4,395.30 4,395.30 4,393.17 4,393.51 0.0K
12:01 4,393.78 4,395.46 4,393.04 4,395.46 0.0K
12:02 4,395.17 4,397.42 4,395.17 4,397.12 0.0K
12:03 4,397.28 4,397.28 4,395.10 4,395.53 0.0K
12:04 4,395.05 4,395.42 4,394.84 4,395.42 0.0K
12:05 4,394.65 4,394.65 4,393.12 4,393.61 0.0K
12:06 4,393.23 4,394.59 4,392.76 4,392.76 0.0K
12:07 4,391.94 4,391.94 4,388.92 4,388.92 0.0K
12:08 4,389.16 4,391.72 4,389.16 4,391.72 0.0K
12:09 4,391.23 4,391.23 4,388.40 4,388.40 0.0K
12:10 4,389.26 4,389.26 4,385.59 4,385.59 0.0K
12:11 4,385.84 4,387.23 4,385.84 4,387.23 0.0K
12:12 4,387.04 4,388.09 4,387.04 4,388.09 0.0K
12:13 4,386.59 4,386.59 4,385.76 4,385.76 0.0K
12:14 4,384.97 4,384.97 4,383.33 4,383.33 0.0K
12:15 4,383.41 4,384.46 4,383.06 4,383.57 0.0K
12:16 4,384.36 4,385.95 4,384.36 4,385.95 0.0K
12:17 4,386.24 4,386.24 4,384.18 4,384.18 0.0K
12:18 4,384.91 4,385.61 4,384.21 4,385.61 0.0K
12:19 4,385.85 4,386.63 4,385.25 4,386.20 0.0K
12:20 4,386.63 4,386.67 4,385.84 4,386.67 0.0K
12:21 4,386.66 4,386.84 4,385.93 4,386.84 0.0K
12:22 4,388.61 4,390.31 4,388.61 4,390.09 0.0K
12:23 4,391.19 4,391.19 4,388.37 4,388.96 0.0K
12:24 4,389.14 4,389.14 4,387.86 4,387.86 0.0K
12:25 4,388.56 4,388.88 4,388.41 4,388.41 0.0K
12:26 4,389.05 4,391.60 4,388.87 4,391.60 0.0K
12:27 4,390.65 4,390.65 4,388.70 4,388.70 0.0K
12:28 4,389.74 4,390.46 4,388.21 4,388.21 0.0K
12:29 4,388.46 4,388.58 4,387.48 4,388.37 0.0K
12:30 4,388.31 4,390.30 4,388.31 4,389.56 0.0K
12:31 4,389.86 4,389.87 4,389.32 4,389.59 0.0K
12:32 4,388.99 4,391.36 4,388.70 4,391.04 0.0K
12:33 4,391.57 4,391.57 4,391.09 4,391.45 0.0K
12:34 4,391.65 4,391.72 4,391.00 4,391.00 0.0K
12:35 4,391.50 4,392.19 4,390.50 4,392.19 0.0K
12:36 4,392.00 4,393.14 4,389.76 4,389.76 0.0K
12:37 4,390.38 4,390.38 4,388.39 4,388.39 0.0K
12:38 4,387.83 4,387.83 4,386.94 4,387.18 0.0K
12:39 4,386.89 4,387.48 4,386.86 4,386.86 0.0K
12:40 4,386.05 4,386.55 4,385.26 4,385.26 0.0K
12:41 4,384.55 4,384.55 4,382.88 4,383.98 0.0K
12:42 4,384.41 4,386.38 4,384.41 4,386.38 0.0K
12:43 4,387.23 4,390.06 4,387.23 4,389.34 0.0K
12:44 4,387.57 4,387.57 4,385.71 4,385.74 0.0K
12:45 4,385.18 4,387.41 4,385.18 4,387.41 0.0K
12:46 4,386.34 4,386.61 4,385.40 4,385.68 0.0K
12:47 4,385.52 4,385.79 4,384.88 4,385.79 0.0K
12:48 4,385.67 4,386.45 4,385.67 4,386.31 0.0K
12:49 4,386.14 4,387.60 4,385.95 4,387.02 0.0K
12:50 4,386.87 4,386.87 4,386.07 4,386.25 0.0K
12:51 4,385.62 4,387.05 4,385.62 4,386.62 0.0K
12:52 4,386.89 4,386.89 4,385.22 4,385.22 0.0K
12:53 4,385.50 4,385.50 4,379.60 4,379.60 0.0K
12:54 4,379.45 4,379.95 4,378.79 4,379.95 0.0K
12:55 4,380.37 4,382.02 4,380.37 4,381.72 0.0K
12:56 4,381.60 4,381.60 4,380.07 4,380.07 0.0K
12:57 4,379.42 4,379.42 4,375.68 4,375.68 0.0K
12:58 4,375.44 4,377.75 4,375.44 4,377.75 0.0K
12:59 4,378.03 4,379.05 4,377.61 4,379.05 0.0K
13:00 4,379.20 4,379.23 4,378.19 4,378.19 0.0K
13:01 4,377.80 4,377.86 4,377.04 4,377.19 0.0K
13:02 4,376.75 4,376.75 4,374.77 4,374.77 0.0K
13:03 4,375.02 4,376.19 4,374.86 4,374.86 0.0K
13:04 4,376.15 4,376.15 4,374.42 4,374.42 0.0K
13:05 4,375.02 4,376.51 4,375.02 4,376.51 0.0K
13:06 4,376.91 4,376.91 4,374.72 4,374.72 0.0K
13:07 4,374.57 4,374.57 4,374.06 4,374.23 0.0K
13:08 4,374.79 4,375.10 4,374.61 4,374.61 0.0K
13:09 4,374.11 4,375.85 4,374.11 4,375.73 0.0K
13:10 4,375.56 4,376.64 4,375.56 4,376.61 0.0K
13:11 4,376.35 4,376.35 4,374.21 4,374.21 0.0K
13:12 4,374.22 4,374.28 4,373.31 4,374.28 0.0K
13:13 4,373.78 4,374.24 4,373.78 4,374.22 0.0K
13:14 4,375.10 4,375.10 4,374.75 4,375.10 0.0K
13:15 4,374.71 4,374.71 4,373.35 4,374.15 0.0K
13:16 4,375.22 4,375.34 4,374.66 4,375.23 0.0K
13:17 4,375.72 4,377.65 4,375.72 4,377.65 0.0K
13:18 4,378.57 4,378.57 4,377.34 4,377.39 0.0K
13:19 4,378.28 4,378.28 4,375.95 4,375.95 0.0K
13:20 4,375.57 4,376.25 4,375.57 4,376.15 0.0K
13:21 4,376.28 4,376.46 4,371.67 4,371.67 0.0K
13:22 4,372.11 4,372.11 4,369.28 4,369.28 0.0K
13:23 4,369.60 4,369.60 4,367.96 4,368.10 0.0K
13:24 4,368.21 4,369.37 4,368.21 4,369.37 0.0K
13:25 4,370.48 4,370.53 4,369.73 4,369.73 0.0K
13:26 4,369.17 4,369.17 4,367.84 4,367.91 0.0K
13:27 4,367.24 4,367.57 4,366.91 4,367.57 0.0K
13:28 4,367.42 4,367.76 4,366.93 4,367.40 0.0K
13:29 4,367.08 4,367.85 4,367.08 4,367.53 0.0K
13:30 4,367.26 4,371.37 4,367.26 4,370.01 0.0K
13:31 4,370.24 4,370.24 4,369.38 4,369.81 0.0K
13:32 4,370.14 4,370.14 4,368.92 4,369.08 0.0K
13:33 4,369.02 4,369.46 4,368.94 4,369.28 0.0K
13:34 4,369.83 4,371.02 4,369.05 4,369.05 0.0K
13:35 4,369.02 4,369.50 4,367.82 4,367.82 0.0K
13:36 4,367.94 4,369.25 4,367.94 4,369.15 0.0K
13:37 4,368.73 4,368.73 4,367.80 4,367.80 0.0K
13:38 4,367.92 4,369.04 4,367.49 4,369.04 0.0K
13:39 4,369.19 4,370.60 4,369.19 4,370.60 0.0K
13:40 4,370.98 4,371.59 4,370.98 4,371.48 0.0K
13:41 4,371.25 4,374.69 4,371.25 4,373.98 0.0K
13:42 4,374.73 4,375.10 4,373.79 4,374.46 0.0K
13:43 4,373.98 4,373.98 4,372.55 4,372.55 0.0K
13:44 4,373.31 4,375.26 4,373.31 4,375.26 0.0K
13:45 4,376.15 4,376.52 4,375.51 4,376.52 0.0K
13:46 4,377.59 4,378.25 4,376.89 4,378.25 0.0K
13:47 4,381.12 4,382.90 4,381.12 4,382.48 0.0K
13:48 4,384.16 4,384.25 4,383.09 4,383.70 0.0K
13:49 4,383.95 4,383.95 4,383.13 4,383.13 0.0K
13:50 4,381.72 4,381.72 4,380.98 4,381.60 0.0K
13:51 4,383.81 4,383.81 4,381.52 4,381.52 0.0K
13:52 4,382.54 4,382.54 4,380.52 4,380.52 0.0K
13:53 4,380.28 4,380.28 4,378.95 4,378.95 0.0K
13:54 4,379.58 4,381.43 4,379.58 4,381.38 0.0K
13:55 4,381.16 4,381.41 4,379.33 4,379.33 0.0K
13:56 4,379.23 4,379.23 4,377.18 4,377.18 0.0K
13:57 4,377.06 4,377.06 4,373.78 4,373.78 0.0K
13:58 4,373.37 4,377.09 4,373.37 4,377.09 0.0K
13:59 4,376.69 4,377.47 4,376.69 4,377.21 0.0K
14:00 4,378.08 4,382.16 4,378.08 4,382.16 0.0K
14:01 4,382.56 4,389.60 4,382.56 4,389.60 0.0K
14:02 4,389.65 4,389.65 4,387.84 4,388.60 0.0K
14:03 4,390.08 4,393.19 4,390.08 4,393.19 0.0K
14:04 4,392.92 4,392.92 4,390.22 4,390.22 0.0K
14:05 4,390.82 4,391.29 4,388.19 4,389.28 0.0K
14:06 4,388.70 4,390.01 4,388.14 4,389.49 0.0K
14:07 4,390.58 4,392.30 4,390.58 4,392.26 0.0K
14:08 4,392.40 4,394.94 4,392.40 4,394.94 0.0K
14:09 4,394.38 4,394.38 4,391.45 4,391.45 0.0K
14:10 4,392.49 4,395.96 4,392.49 4,395.96 0.0K
14:11 4,396.28 4,396.82 4,396.00 4,396.00 0.0K
14:12 4,395.85 4,397.27 4,395.83 4,395.83 0.0K
14:13 4,396.02 4,396.50 4,396.02 4,396.44 0.0K
14:14 4,397.28 4,397.72 4,396.88 4,397.72 0.0K
14:15 4,397.96 4,397.96 4,395.51 4,395.51 0.0K
14:16 4,395.70 4,396.84 4,394.96 4,396.84 0.0K
14:17 4,394.49 4,396.83 4,394.49 4,395.10 0.0K
14:18 4,395.47 4,395.47 4,394.64 4,394.64 0.0K
14:19 4,396.61 4,397.82 4,396.61 4,397.17 0.0K
14:20 4,397.28 4,397.85 4,396.81 4,397.85 0.0K
14:21 4,399.55 4,401.62 4,399.55 4,401.62 0.0K
14:22 4,401.96 4,404.88 4,401.96 4,404.88 0.0K
14:23 4,404.30 4,405.53 4,404.30 4,405.39 0.0K
14:24 4,404.41 4,404.55 4,401.87 4,401.87 0.0K
14:25 4,401.93 4,401.93 4,401.54 4,401.54 0.0K
14:26 4,402.51 4,404.64 4,402.09 4,402.09 0.0K
14:27 4,402.10 4,402.10 4,399.32 4,399.32 0.0K
14:28 4,400.69 4,401.87 4,400.69 4,400.99 0.0K
14:29 4,400.96 4,401.53 4,400.75 4,401.53 0.0K
14:30 4,401.55 4,401.55 4,398.29 4,398.29 0.0K
14:31 4,397.64 4,400.82 4,396.30 4,400.82 0.0K
14:32 4,398.54 4,400.76 4,398.54 4,400.76 0.0K
14:33 4,401.42 4,401.42 4,399.50 4,399.50 0.0K
14:34 4,401.11 4,401.11 4,398.50 4,398.50 0.0K
14:35 4,398.07 4,398.07 4,396.48 4,396.48 0.0K
14:36 4,396.74 4,397.94 4,396.38 4,397.94 0.0K
14:37 4,398.37 4,399.96 4,398.37 4,398.91 0.0K
14:38 4,399.19 4,399.90 4,399.12 4,399.59 0.0K
14:39 4,400.39 4,403.20 4,400.39 4,403.20 0.0K
14:40 4,402.54 4,403.66 4,402.54 4,403.66 0.0K
14:41 4,404.26 4,405.98 4,404.26 4,405.98 0.0K
14:42 4,407.99 4,409.68 4,407.39 4,407.77 0.0K
14:43 4,406.47 4,413.33 4,406.47 4,413.33 0.0K
14:44 4,412.92 4,414.88 4,412.92 4,413.65 0.0K
14:45 4,413.87 4,415.52 4,413.87 4,415.17 0.0K
14:46 4,416.13 4,417.63 4,416.13 4,417.63 0.0K
14:47 4,417.06 4,417.06 4,415.65 4,415.65 0.0K
14:48 4,414.59 4,415.25 4,414.20 4,415.25 0.0K
14:49 4,416.00 4,416.61 4,415.51 4,416.61 0.0K
14:50 4,416.66 4,419.52 4,416.66 4,418.89 0.0K
14:51 4,419.06 4,420.71 4,419.06 4,420.65 0.0K
14:52 4,420.06 4,421.37 4,420.06 4,421.37 0.0K
14:53 4,422.46 4,423.12 4,422.44 4,422.44 0.0K
14:54 4,423.38 4,426.03 4,423.38 4,424.84 0.0K
14:55 4,423.04 4,423.08 4,422.02 4,422.02 0.0K
14:56 4,421.20 4,422.04 4,419.25 4,419.25 0.0K
14:57 4,417.88 4,420.12 4,417.88 4,420.12 0.0K
14:58 4,420.86 4,421.39 4,419.57 4,419.57 0.0K
14:59 4,419.45 4,420.97 4,419.45 4,419.70 0.0K
15:00 4,419.52 4,420.03 4,417.86 4,420.03 0.0K
15:01 4,420.42 4,420.42 4,416.52 4,416.52 0.0K
15:02 4,416.71 4,416.71 4,413.03 4,413.03 0.0K
15:03 4,410.24 4,411.97 4,410.24 4,411.94 0.0K
15:04 4,412.12 4,415.46 4,412.12 4,415.24 0.0K
15:05 4,415.52 4,419.26 4,415.52 4,418.13 0.0K
15:06 4,416.73 4,418.07 4,416.65 4,418.07 0.0K
15:07 4,418.98 4,418.98 4,417.12 4,418.44 0.0K
15:08 4,423.39 4,423.39 4,422.51 4,422.51 0.0K
15:09 4,421.69 4,422.05 4,420.93 4,421.55 0.0K
15:10 4,420.89 4,420.98 4,418.36 4,418.43 0.0K
15:11 4,419.24 4,419.43 4,416.70 4,416.70 0.0K
15:12 4,416.10 4,417.94 4,416.10 4,416.63 0.0K
15:13 4,417.10 4,417.10 4,414.34 4,416.82 0.0K
15:14 4,416.90 4,416.90 4,412.78 4,412.78 0.0K
15:15 4,412.74 4,412.74 4,409.78 4,410.71 0.0K
15:16 4,410.19 4,410.19 4,406.46 4,406.46 0.0K
15:17 4,407.13 4,409.00 4,407.13 4,408.91 0.0K
15:18 4,410.11 4,410.11 4,409.06 4,409.06 0.0K
15:19 4,409.01 4,409.35 4,408.74 4,408.91 0.0K
15:20 4,409.30 4,412.36 4,409.30 4,412.36 0.0K
15:21 4,413.38 4,413.38 4,412.10 4,412.68 0.0K
15:22 4,413.66 4,415.44 4,413.66 4,414.07 0.0K
15:23 4,412.76 4,414.50 4,411.82 4,412.65 0.0K
15:24 4,411.18 4,411.18 4,406.44 4,406.44 0.0K
15:25 4,405.08 4,406.92 4,405.08 4,406.92 0.0K
15:26 4,407.51 4,409.04 4,407.38 4,409.04 0.0K
15:27 4,409.27 4,411.13 4,409.27 4,411.13 0.0K
15:28 4,410.40 4,411.26 4,410.40 4,411.26 0.0K
15:29 4,411.26 4,411.26 4,409.56 4,409.56 0.0K
15:30 4,409.25 4,409.40 4,409.17 4,409.37 0.0K
15:31 4,408.29 4,410.09 4,408.21 4,410.09 0.0K
15:32 4,409.82 4,410.81 4,408.77 4,410.81 0.0K
15:33 4,411.04 4,411.04 4,408.47 4,410.53 0.0K
15:34 4,409.69 4,410.91 4,409.69 4,409.74 0.0K
15:35 4,407.43 4,411.38 4,407.43 4,411.38 0.0K
15:36 4,411.97 4,411.97 4,408.64 4,408.64 0.0K
15:37 4,410.34 4,411.35 4,408.93 4,408.93 0.0K
15:38 4,409.41 4,409.41 4,408.73 4,409.16 0.0K
15:39 4,409.21 4,409.21 4,406.47 4,406.47 0.0K
15:40 4,406.29 4,406.36 4,404.57 4,404.57 0.0K
15:41 4,405.06 4,405.06 4,402.13 4,403.14 0.0K
15:42 4,403.75 4,406.09 4,403.75 4,405.46 0.0K
15:43 4,407.09 4,407.09 4,405.48 4,405.71 0.0K
15:44 4,404.49 4,407.67 4,404.49 4,407.67 0.0K
15:45 4,408.24 4,409.22 4,407.38 4,407.38 0.0K
15:46 4,405.76 4,406.52 4,404.51 4,405.03 0.0K
15:47 4,405.77 4,406.16 4,405.77 4,406.13 0.0K
15:48 4,407.07 4,407.65 4,407.07 4,407.65 0.0K
15:49 4,408.48 4,410.99 4,408.48 4,410.99 0.0K
15:50 4,411.29 4,411.29 4,404.66 4,405.10 0.0K
15:51 4,404.60 4,404.60 4,399.76 4,399.76 0.0K
15:52 4,400.10 4,400.10 4,398.33 4,398.33 0.0K
15:53 4,398.84 4,399.65 4,396.88 4,396.88 0.0K
15:54 4,397.85 4,401.28 4,397.85 4,401.28 0.0K
15:55 4,400.81 4,400.81 4,396.96 4,396.96 0.0K
15:56 4,396.24 4,396.24 4,393.22 4,393.22 0.0K
15:57 4,393.71 4,395.92 4,393.71 4,394.55 0.0K
15:58 4,395.03 4,395.20 4,394.46 4,394.46 0.0K
15:59 4,394.27 4,394.27 4,390.18 4,390.18 0.0K
16:00 4,391.15 4,391.15 4,390.71 4,390.75 0.0K
16:01 4,390.78 4,390.99 4,390.78 4,390.96 0.0K
16:02 4,390.96 4,391.00 4,390.96 4,391.00 0.0K
16:03 4,391.00 4,391.02 4,391.00 4,391.01 0.0K
16:04 4,391.00 4,391.00 4,390.91 4,390.92 0.0K
16:05 4,390.92 4,390.93 4,390.88 4,390.88 0.0K
16:06 4,390.79 4,390.90 4,390.79 4,390.90 0.0K
16:07 4,390.88 4,390.88 4,390.87 4,390.88 0.0K
16:08 4,390.89 4,390.92 4,390.89 4,390.90 0.0K
16:09 4,390.93 4,391.08 4,390.92 4,391.08 0.0K
16:10 4,391.08 4,391.08 4,391.03 4,391.05 0.0K
16:11 4,391.05 4,391.07 4,391.05 4,391.07 0.0K
16:12 4,391.08 4,391.08 4,391.02 4,391.02 0.0K
16:13 4,391.02 4,391.03 4,391.02 4,391.03 0.0K
16:14 4,391.03 4,391.03 4,391.03 4,391.03 0.0K
16:15 4,391.02 4,391.02 4,391.02 4,391.02 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