CBOE S

SPROME03
🏛️ アメリカ →
4,716.00
最終更新: 2025-10-07
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 4,540.54 4,541.55 4,540.54 4,541.17 0.0K
09:32 4,541.49 4,541.49 4,540.49 4,541.00 0.0K
09:33 4,540.85 4,540.85 4,540.52 4,540.52 0.0K
09:34 4,541.10 4,542.13 4,540.89 4,542.13 0.0K
09:35 4,542.35 4,542.66 4,542.16 4,542.66 0.0K
09:36 4,543.00 4,543.14 4,542.61 4,543.14 0.0K
09:37 4,543.37 4,543.37 4,542.72 4,542.72 0.0K
09:38 4,542.49 4,543.75 4,542.49 4,543.75 0.0K
09:39 4,543.36 4,544.04 4,543.36 4,543.82 0.0K
09:40 4,543.63 4,544.22 4,543.63 4,544.05 0.0K
09:41 4,544.35 4,544.35 4,543.81 4,543.81 0.0K
09:42 4,543.79 4,543.79 4,542.86 4,542.86 0.0K
09:43 4,542.95 4,543.35 4,542.88 4,542.88 0.0K
09:44 4,543.25 4,543.65 4,543.25 4,543.65 0.0K
09:45 4,543.83 4,543.99 4,543.72 4,543.99 0.0K
09:46 4,543.60 4,543.68 4,543.22 4,543.40 0.0K
09:47 4,543.57 4,544.05 4,543.57 4,543.66 0.0K
09:48 4,543.69 4,544.00 4,543.69 4,544.00 0.0K
09:49 4,543.92 4,543.94 4,543.74 4,543.74 0.0K
09:50 4,543.62 4,543.69 4,543.51 4,543.51 0.0K
09:51 4,543.85 4,543.90 4,543.64 4,543.64 0.0K
09:52 4,544.05 4,544.19 4,543.90 4,543.90 0.0K
09:53 4,544.05 4,544.12 4,543.63 4,544.12 0.0K
09:54 4,543.96 4,544.20 4,543.96 4,544.20 0.0K
09:55 4,544.15 4,544.15 4,544.01 4,544.01 0.0K
09:56 4,543.16 4,543.16 4,542.67 4,542.69 0.0K
09:57 4,542.81 4,542.96 4,542.80 4,542.96 0.0K
09:58 4,542.86 4,543.31 4,542.86 4,543.11 0.0K
09:59 4,543.13 4,543.99 4,543.13 4,543.99 0.0K
10:00 4,543.75 4,543.75 4,543.22 4,543.45 0.0K
10:01 4,543.22 4,543.22 4,542.29 4,542.29 0.0K
10:02 4,542.14 4,542.14 4,541.57 4,541.57 0.0K
10:03 4,541.60 4,541.95 4,541.60 4,541.95 0.0K
10:04 4,541.81 4,542.19 4,541.81 4,542.19 0.0K
10:05 4,541.86 4,541.90 4,541.16 4,541.16 0.0K
10:06 4,540.98 4,541.30 4,540.92 4,541.30 0.0K
10:07 4,541.44 4,542.91 4,541.44 4,542.91 0.0K
10:08 4,542.76 4,542.76 4,542.49 4,542.53 0.0K
10:09 4,542.53 4,542.53 4,542.38 4,542.51 0.0K
10:10 4,542.35 4,542.62 4,542.07 4,542.07 0.0K
10:11 4,542.05 4,542.66 4,542.05 4,542.59 0.0K
10:12 4,542.57 4,543.24 4,542.57 4,543.24 0.0K
10:13 4,543.05 4,543.41 4,543.01 4,543.41 0.0K
10:14 4,543.12 4,543.33 4,543.08 4,543.33 0.0K
10:15 4,543.56 4,543.56 4,543.39 4,543.47 0.0K
10:16 4,543.43 4,543.78 4,543.43 4,543.78 0.0K
10:17 4,543.27 4,543.34 4,543.21 4,543.34 0.0K
10:18 4,543.31 4,543.32 4,543.28 4,543.32 0.0K
10:19 4,543.40 4,543.59 4,543.40 4,543.53 0.0K
10:20 4,543.08 4,543.27 4,543.08 4,543.17 0.0K
10:21 4,543.32 4,543.32 4,542.74 4,542.90 0.0K
10:22 4,542.92 4,542.92 4,542.26 4,542.26 0.0K
10:23 4,542.63 4,543.46 4,542.63 4,543.46 0.0K
10:24 4,543.44 4,543.68 4,543.35 4,543.35 0.0K
10:25 4,543.22 4,543.29 4,542.89 4,542.89 0.0K
10:26 4,542.68 4,542.68 4,541.74 4,541.78 0.0K
10:27 4,541.68 4,542.01 4,541.65 4,542.01 0.0K
10:28 4,541.91 4,541.91 4,541.57 4,541.65 0.0K
10:29 4,541.60 4,541.70 4,541.55 4,541.69 0.0K
10:30 4,541.85 4,542.22 4,541.82 4,542.22 0.0K
10:31 4,541.81 4,542.08 4,541.61 4,541.61 0.0K
10:32 4,542.00 4,542.10 4,541.84 4,542.10 0.0K
10:33 4,542.22 4,543.20 4,542.22 4,543.20 0.0K
10:34 4,543.19 4,543.70 4,543.11 4,543.70 0.0K
10:35 4,543.76 4,543.76 4,543.65 4,543.68 0.0K
10:36 4,543.43 4,543.90 4,543.43 4,543.77 0.0K
10:37 4,543.99 4,544.29 4,543.99 4,544.29 0.0K
10:38 4,543.89 4,544.26 4,543.89 4,544.24 0.0K
10:39 4,544.42 4,544.42 4,544.31 4,544.36 0.0K
10:40 4,544.11 4,544.11 4,543.89 4,544.02 0.0K
10:41 4,544.05 4,544.27 4,543.96 4,544.26 0.0K
10:42 4,544.45 4,544.45 4,544.11 4,544.11 0.0K
10:43 4,544.28 4,544.33 4,544.28 4,544.33 0.0K
10:44 4,544.57 4,544.95 4,544.57 4,544.95 0.0K
10:45 4,545.20 4,545.72 4,545.13 4,545.72 0.0K
10:46 4,545.68 4,545.79 4,545.64 4,545.65 0.0K
10:47 4,545.78 4,546.13 4,545.24 4,545.24 0.0K
10:48 4,545.29 4,545.99 4,545.29 4,545.94 0.0K
10:49 4,545.94 4,545.94 4,545.74 4,545.92 0.0K
10:50 4,545.80 4,545.80 4,545.56 4,545.56 0.0K
10:51 4,545.72 4,545.72 4,545.63 4,545.66 0.0K
10:52 4,545.78 4,546.01 4,545.78 4,546.01 0.0K
10:53 4,546.04 4,546.38 4,545.99 4,546.38 0.0K
10:54 4,546.42 4,546.42 4,545.95 4,545.95 0.0K
10:55 4,546.04 4,546.20 4,546.00 4,546.14 0.0K
10:56 4,546.08 4,546.23 4,546.02 4,546.15 0.0K
10:57 4,546.16 4,546.25 4,546.02 4,546.02 0.0K
10:58 4,546.02 4,546.21 4,546.02 4,546.08 0.0K
10:59 4,546.07 4,546.36 4,546.07 4,546.36 0.0K
11:00 4,546.16 4,546.69 4,546.16 4,546.69 0.0K
11:01 4,546.77 4,547.21 4,546.77 4,547.21 0.0K
11:02 4,547.11 4,547.66 4,547.11 4,547.66 0.0K
11:03 4,547.63 4,547.83 4,547.28 4,547.28 0.0K
11:04 4,546.98 4,547.41 4,546.98 4,547.37 0.0K
11:05 4,547.28 4,547.35 4,547.00 4,547.24 0.0K
11:06 4,547.37 4,547.37 4,547.03 4,547.10 0.0K
11:07 4,547.18 4,547.18 4,546.63 4,546.63 0.0K
11:08 4,546.53 4,546.53 4,545.75 4,545.75 0.0K
11:09 4,545.87 4,546.04 4,545.87 4,546.04 0.0K
11:10 4,545.68 4,546.61 4,545.68 4,546.61 0.0K
11:11 4,546.67 4,546.67 4,544.59 4,544.59 0.0K
11:12 4,544.91 4,545.29 4,544.35 4,545.29 0.0K
11:13 4,544.84 4,545.17 4,544.84 4,545.02 0.0K
11:14 4,546.32 4,546.75 4,546.32 4,546.68 0.0K
11:15 4,546.83 4,547.17 4,546.83 4,547.17 0.0K
11:16 4,547.23 4,547.23 4,546.88 4,546.93 0.0K
11:17 4,546.61 4,546.61 4,546.39 4,546.39 0.0K
11:18 4,546.24 4,546.56 4,546.03 4,546.56 0.0K
11:19 4,546.73 4,547.23 4,546.72 4,547.23 0.0K
11:20 4,547.24 4,547.36 4,546.93 4,547.05 0.0K
11:21 4,546.97 4,547.19 4,546.93 4,547.13 0.0K
11:22 4,546.83 4,547.38 4,546.83 4,547.38 0.0K
11:23 4,547.56 4,548.38 4,547.56 4,548.38 0.0K
11:24 4,548.57 4,548.67 4,548.54 4,548.67 0.0K
11:25 4,548.30 4,548.30 4,547.14 4,547.14 0.0K
11:26 4,547.11 4,547.67 4,547.11 4,547.63 0.0K
11:27 4,547.92 4,548.39 4,547.92 4,548.29 0.0K
11:28 4,548.25 4,548.25 4,548.11 4,548.25 0.0K
11:29 4,548.38 4,548.59 4,548.38 4,548.59 0.0K
11:30 4,548.65 4,548.73 4,548.58 4,548.58 0.0K
11:31 4,548.57 4,548.72 4,548.40 4,548.72 0.0K
11:32 4,548.81 4,549.06 4,548.51 4,548.51 0.0K
11:33 4,548.51 4,549.09 4,548.51 4,549.09 0.0K
11:34 4,548.91 4,548.98 4,548.69 4,548.69 0.0K
11:35 4,548.68 4,548.68 4,548.32 4,548.32 0.0K
11:36 4,548.07 4,548.33 4,548.07 4,548.33 0.0K
11:37 4,547.72 4,547.72 4,547.08 4,547.43 0.0K
11:38 4,547.80 4,547.80 4,547.39 4,547.58 0.0K
11:39 4,547.89 4,547.95 4,547.79 4,547.85 0.0K
11:40 4,547.78 4,548.14 4,547.78 4,548.14 0.0K
11:41 4,548.15 4,548.41 4,548.09 4,548.09 0.0K
11:42 4,548.06 4,548.08 4,547.90 4,548.03 0.0K
11:43 4,548.07 4,548.71 4,548.07 4,548.71 0.0K
11:44 4,548.56 4,548.83 4,548.56 4,548.61 0.0K
11:45 4,548.96 4,550.17 4,548.96 4,550.06 0.0K
11:46 4,550.12 4,550.15 4,549.06 4,549.06 0.0K
11:47 4,548.51 4,548.96 4,548.34 4,548.96 0.0K
11:48 4,548.99 4,549.09 4,548.99 4,549.03 0.0K
11:49 4,549.00 4,549.00 4,548.94 4,548.94 0.0K
11:50 4,549.16 4,549.30 4,548.84 4,548.84 0.0K
11:51 4,548.77 4,548.77 4,547.46 4,547.46 0.0K
11:52 4,547.43 4,547.53 4,547.30 4,547.53 0.0K
11:53 4,547.68 4,548.18 4,547.68 4,548.18 0.0K
11:54 4,548.41 4,548.44 4,548.26 4,548.44 0.0K
11:55 4,548.40 4,548.70 4,548.23 4,548.23 0.0K
11:56 4,548.27 4,548.36 4,548.27 4,548.36 0.0K
11:57 4,548.29 4,548.37 4,548.16 4,548.37 0.0K
11:58 4,548.37 4,548.37 4,548.23 4,548.23 0.0K
11:59 4,548.08 4,548.08 4,547.91 4,547.91 0.0K
12:00 4,547.81 4,547.81 4,547.39 4,547.41 0.0K
12:01 4,547.17 4,547.27 4,547.04 4,547.04 0.0K
12:02 4,547.10 4,547.26 4,547.10 4,547.17 0.0K
12:03 4,547.11 4,547.27 4,547.11 4,547.23 0.0K
12:04 4,547.17 4,547.17 4,547.00 4,547.00 0.0K
12:05 4,546.74 4,547.00 4,546.74 4,547.00 0.0K
12:06 4,547.43 4,547.58 4,547.27 4,547.58 0.0K
12:07 4,547.55 4,547.55 4,547.49 4,547.54 0.0K
12:08 4,547.53 4,547.93 4,547.53 4,547.80 0.0K
12:09 4,547.82 4,548.04 4,547.69 4,547.69 0.0K
12:10 4,547.60 4,547.67 4,547.60 4,547.64 0.0K
12:11 4,547.62 4,548.21 4,547.62 4,548.21 0.0K
12:12 4,548.24 4,548.24 4,548.16 4,548.16 0.0K
12:13 4,548.09 4,548.39 4,547.95 4,548.39 0.0K
12:14 4,548.43 4,548.49 4,548.43 4,548.49 0.0K
12:15 4,548.59 4,548.66 4,548.57 4,548.57 0.0K
12:16 4,548.51 4,548.51 4,548.22 4,548.22 0.0K
12:17 4,548.38 4,548.50 4,548.38 4,548.45 0.0K
12:18 4,548.54 4,548.59 4,548.28 4,548.28 0.0K
12:19 4,548.54 4,548.57 4,548.52 4,548.54 0.0K
12:20 4,548.55 4,548.55 4,548.18 4,548.18 0.0K
12:21 4,548.18 4,548.18 4,548.07 4,548.08 0.0K
12:22 4,547.94 4,547.95 4,547.92 4,547.93 0.0K
12:23 4,547.64 4,547.88 4,547.64 4,547.88 0.0K
12:24 4,547.85 4,548.09 4,547.85 4,548.04 0.0K
12:25 4,547.94 4,547.99 4,547.77 4,547.77 0.0K
12:26 4,547.88 4,548.04 4,547.88 4,547.92 0.0K
12:27 4,547.99 4,548.03 4,547.98 4,548.03 0.0K
12:28 4,547.85 4,547.85 4,547.71 4,547.79 0.0K
12:29 4,547.61 4,547.88 4,547.61 4,547.88 0.0K
12:30 4,547.69 4,547.88 4,547.69 4,547.73 0.0K
12:31 4,547.79 4,547.79 4,546.94 4,546.94 0.0K
12:32 4,546.94 4,546.97 4,546.69 4,546.97 0.0K
12:33 4,546.98 4,547.00 4,546.82 4,546.82 0.0K
12:34 4,546.91 4,547.10 4,546.73 4,547.05 0.0K
12:35 4,547.13 4,547.13 4,546.85 4,547.10 0.0K
12:36 4,547.16 4,547.36 4,547.16 4,547.36 0.0K
12:37 4,547.44 4,547.44 4,547.15 4,547.15 0.0K
12:38 4,547.32 4,547.47 4,546.89 4,547.47 0.0K
12:39 4,547.45 4,547.45 4,547.16 4,547.30 0.0K
12:40 4,547.20 4,547.20 4,546.77 4,546.77 0.0K
12:41 4,546.81 4,547.05 4,546.81 4,547.05 0.0K
12:42 4,547.05 4,547.43 4,547.05 4,547.43 0.0K
12:43 4,547.16 4,547.36 4,547.16 4,547.36 0.0K
12:44 4,547.47 4,547.95 4,547.47 4,547.95 0.0K
12:45 4,547.91 4,547.91 4,547.80 4,547.81 0.0K
12:46 4,548.15 4,548.72 4,548.15 4,548.72 0.0K
12:47 4,548.56 4,548.72 4,548.50 4,548.50 0.0K
12:48 4,548.62 4,548.62 4,548.44 4,548.47 0.0K
12:49 4,548.53 4,548.68 4,548.53 4,548.64 0.0K
12:50 4,548.57 4,548.58 4,548.53 4,548.53 0.0K
12:51 4,548.55 4,549.07 4,548.52 4,549.07 0.0K
12:52 4,549.26 4,549.39 4,549.26 4,549.36 0.0K
12:53 4,549.15 4,549.46 4,549.15 4,549.46 0.0K
12:54 4,549.50 4,549.52 4,549.19 4,549.19 0.0K
12:55 4,549.05 4,549.08 4,548.97 4,548.98 0.0K
12:56 4,549.00 4,549.35 4,549.00 4,549.35 0.0K
12:57 4,549.25 4,549.47 4,549.19 4,549.47 0.0K
12:58 4,549.44 4,549.62 4,549.44 4,549.62 0.0K
12:59 4,549.69 4,549.73 4,549.52 4,549.73 0.0K
13:00 4,549.71 4,549.97 4,549.71 4,549.95 0.0K
13:01 4,549.91 4,550.06 4,549.91 4,549.93 0.0K
13:02 4,549.92 4,549.92 4,549.48 4,549.61 0.0K
13:03 4,549.65 4,549.83 4,549.65 4,549.72 0.0K
13:04 4,549.94 4,550.03 4,549.79 4,549.79 0.0K
13:05 4,549.72 4,549.72 4,549.63 4,549.67 0.0K
13:06 4,549.63 4,549.63 4,549.41 4,549.48 0.0K
13:07 4,549.52 4,549.52 4,549.41 4,549.41 0.0K
13:08 4,549.56 4,549.74 4,549.53 4,549.74 0.0K
13:09 4,549.63 4,549.68 4,549.61 4,549.63 0.0K
13:10 4,549.66 4,549.84 4,549.56 4,549.84 0.0K
13:11 4,549.93 4,550.09 4,549.93 4,550.09 0.0K
13:12 4,550.07 4,550.14 4,550.03 4,550.03 0.0K
13:13 4,549.96 4,550.35 4,549.96 4,550.35 0.0K
13:14 4,550.43 4,550.79 4,550.43 4,550.79 0.0K
13:15 4,550.68 4,550.92 4,550.68 4,550.92 0.0K
13:16 4,551.09 4,551.09 4,550.77 4,550.77 0.0K
13:17 4,550.76 4,550.84 4,550.76 4,550.82 0.0K
13:18 4,550.85 4,550.99 4,550.80 4,550.95 0.0K
13:19 4,550.92 4,551.26 4,550.92 4,551.26 0.0K
13:20 4,551.20 4,551.40 4,551.20 4,551.35 0.0K
13:21 4,551.26 4,551.39 4,551.26 4,551.39 0.0K
13:22 4,551.13 4,551.24 4,551.11 4,551.24 0.0K
13:23 4,551.25 4,551.39 4,551.25 4,551.39 0.0K
13:24 4,551.50 4,551.58 4,551.49 4,551.58 0.0K
13:25 4,551.58 4,551.58 4,550.94 4,550.94 0.0K
13:26 4,550.90 4,551.01 4,550.90 4,550.94 0.0K
13:27 4,550.67 4,550.75 4,550.57 4,550.57 0.0K
13:28 4,550.55 4,550.58 4,550.39 4,550.42 0.0K
13:29 4,550.46 4,550.46 4,550.32 4,550.32 0.0K
13:30 4,550.30 4,550.75 4,550.30 4,550.75 0.0K
13:31 4,550.85 4,551.01 4,550.85 4,551.01 0.0K
13:32 4,551.01 4,551.11 4,551.01 4,551.05 0.0K
13:33 4,551.10 4,551.32 4,551.10 4,551.32 0.0K
13:34 4,551.38 4,551.44 4,551.24 4,551.33 0.0K
13:35 4,551.31 4,551.32 4,551.22 4,551.27 0.0K
13:36 4,551.17 4,551.31 4,551.17 4,551.29 0.0K
13:37 4,551.40 4,551.41 4,551.28 4,551.28 0.0K
13:38 4,551.27 4,551.27 4,551.06 4,551.06 0.0K
13:39 4,551.05 4,551.10 4,551.05 4,551.10 0.0K
13:40 4,551.03 4,551.03 4,550.79 4,550.79 0.0K
13:41 4,550.80 4,550.80 4,550.72 4,550.79 0.0K
13:42 4,550.58 4,550.58 4,550.10 4,550.10 0.0K
13:43 4,549.94 4,549.95 4,549.90 4,549.93 0.0K
13:44 4,550.02 4,550.32 4,550.02 4,550.31 0.0K
13:45 4,550.23 4,550.33 4,550.23 4,550.33 0.0K
13:46 4,550.40 4,550.51 4,550.38 4,550.39 0.0K
13:47 4,550.34 4,550.34 4,549.99 4,549.99 0.0K
13:48 4,549.97 4,549.98 4,549.92 4,549.98 0.0K
13:49 4,549.74 4,549.86 4,549.73 4,549.73 0.0K
13:50 4,549.73 4,549.83 4,549.73 4,549.83 0.0K
13:51 4,549.97 4,550.17 4,549.97 4,550.17 0.0K
13:52 4,550.15 4,550.26 4,550.02 4,550.26 0.0K
13:53 4,550.15 4,550.15 4,549.95 4,550.10 0.0K
13:54 4,549.90 4,549.93 4,549.57 4,549.57 0.0K
13:55 4,549.77 4,549.77 4,549.32 4,549.45 0.0K
13:56 4,549.66 4,549.66 4,549.07 4,549.61 0.0K
13:57 4,549.48 4,549.66 4,549.44 4,549.44 0.0K
13:58 4,549.58 4,549.81 4,549.43 4,549.43 0.0K
13:59 4,549.38 4,549.59 4,549.38 4,549.43 0.0K
14:00 4,549.36 4,549.53 4,549.30 4,549.53 0.0K
14:01 4,549.35 4,549.63 4,549.30 4,549.33 0.0K
14:02 4,549.39 4,549.54 4,549.39 4,549.53 0.0K
14:03 4,549.54 4,549.54 4,549.23 4,549.23 0.0K
14:04 4,549.25 4,549.25 4,548.92 4,548.92 0.0K
14:05 4,548.88 4,548.88 4,548.41 4,548.41 0.0K
14:06 4,548.19 4,548.35 4,548.11 4,548.35 0.0K
14:07 4,548.25 4,548.43 4,548.17 4,548.17 0.0K
14:08 4,548.36 4,548.36 4,548.15 4,548.16 0.0K
14:09 4,548.34 4,548.60 4,548.34 4,548.44 0.0K
14:10 4,548.59 4,548.68 4,548.48 4,548.48 0.0K
14:11 4,548.54 4,548.64 4,548.47 4,548.47 0.0K
14:12 4,548.40 4,548.40 4,548.20 4,548.20 0.0K
14:13 4,548.11 4,548.11 4,547.92 4,547.94 0.0K
14:14 4,547.94 4,547.94 4,547.87 4,547.87 0.0K
14:15 4,548.08 4,548.38 4,548.08 4,548.35 0.0K
14:16 4,548.24 4,548.24 4,547.99 4,548.07 0.0K
14:17 4,547.90 4,548.12 4,547.90 4,548.02 0.0K
14:18 4,548.19 4,548.28 4,548.11 4,548.11 0.0K
14:19 4,548.00 4,548.38 4,548.00 4,548.13 0.0K
14:20 4,548.11 4,548.11 4,547.91 4,547.91 0.0K
14:21 4,547.97 4,548.28 4,547.97 4,548.24 0.0K
14:22 4,548.12 4,548.46 4,548.12 4,548.46 0.0K
14:23 4,548.56 4,548.78 4,548.46 4,548.77 0.0K
14:24 4,549.15 4,549.15 4,548.89 4,548.92 0.0K
14:25 4,548.90 4,549.55 4,548.90 4,549.55 0.0K
14:26 4,549.43 4,549.70 4,549.43 4,549.60 0.0K
14:27 4,549.63 4,549.82 4,549.63 4,549.65 0.0K
14:28 4,549.75 4,549.86 4,549.50 4,549.50 0.0K
14:29 4,549.43 4,549.48 4,549.38 4,549.45 0.0K
14:30 4,549.31 4,549.66 4,549.31 4,549.66 0.0K
14:31 4,549.68 4,550.20 4,549.68 4,550.20 0.0K
14:32 4,550.34 4,550.59 4,550.23 4,550.51 0.0K
14:33 4,550.39 4,550.39 4,550.16 4,550.31 0.0K
14:34 4,550.25 4,550.32 4,550.02 4,550.02 0.0K
14:35 4,549.99 4,550.00 4,549.72 4,550.00 0.0K
14:36 4,550.40 4,550.50 4,550.27 4,550.41 0.0K
14:37 4,550.16 4,550.16 4,549.85 4,550.04 0.0K
14:38 4,549.94 4,549.96 4,549.76 4,549.76 0.0K
14:39 4,549.85 4,549.85 4,549.54 4,549.54 0.0K
14:40 4,549.70 4,550.14 4,549.70 4,550.14 0.0K
14:41 4,550.21 4,550.27 4,550.21 4,550.27 0.0K
14:42 4,550.24 4,550.24 4,549.93 4,549.93 0.0K
14:43 4,549.87 4,550.02 4,549.85 4,549.91 0.0K
14:44 4,549.92 4,549.97 4,549.92 4,549.96 0.0K
14:45 4,549.99 4,550.13 4,549.90 4,550.00 0.0K
14:46 4,550.05 4,550.05 4,549.74 4,549.75 0.0K
14:47 4,549.71 4,549.71 4,549.30 4,549.30 0.0K
14:48 4,549.22 4,549.40 4,549.22 4,549.37 0.0K
14:49 4,549.31 4,549.31 4,549.04 4,549.18 0.0K
14:50 4,549.14 4,549.14 4,549.05 4,549.09 0.0K
14:51 4,549.23 4,549.31 4,549.21 4,549.21 0.0K
14:52 4,549.18 4,549.39 4,549.17 4,549.39 0.0K
14:53 4,549.42 4,549.47 4,549.22 4,549.28 0.0K
14:54 4,549.23 4,549.28 4,548.99 4,548.99 0.0K
14:55 4,548.98 4,549.29 4,548.91 4,549.29 0.0K
14:56 4,549.45 4,549.72 4,549.42 4,549.72 0.0K
14:57 4,549.54 4,550.14 4,549.54 4,550.14 0.0K
14:58 4,550.16 4,550.20 4,550.14 4,550.20 0.0K
14:59 4,550.22 4,550.22 4,549.87 4,549.87 0.0K
15:00 4,549.65 4,549.71 4,549.56 4,549.71 0.0K
15:01 4,549.73 4,549.73 4,549.18 4,549.18 0.0K
15:02 4,548.97 4,549.41 4,548.97 4,549.18 0.0K
15:03 4,549.33 4,549.33 4,549.15 4,549.25 0.0K
15:04 4,549.15 4,549.26 4,549.13 4,549.20 0.0K
15:05 4,549.34 4,549.58 4,549.18 4,549.58 0.0K
15:06 4,549.54 4,549.70 4,549.50 4,549.70 0.0K
15:07 4,549.69 4,549.87 4,549.69 4,549.72 0.0K
15:08 4,549.88 4,550.00 4,549.87 4,549.96 0.0K
15:09 4,549.97 4,550.32 4,549.97 4,550.26 0.0K
15:10 4,550.07 4,550.15 4,550.07 4,550.13 0.0K
15:11 4,550.06 4,550.18 4,549.90 4,550.18 0.0K
15:12 4,550.01 4,550.61 4,549.97 4,550.61 0.0K
15:13 4,550.71 4,550.90 4,550.71 4,550.90 0.0K
15:14 4,551.04 4,551.10 4,550.96 4,550.96 0.0K
15:15 4,551.05 4,551.28 4,551.05 4,551.28 0.0K
15:16 4,551.50 4,551.64 4,551.50 4,551.64 0.0K
15:17 4,551.62 4,551.65 4,551.55 4,551.55 0.0K
15:18 4,551.27 4,551.27 4,551.07 4,551.07 0.0K
15:19 4,550.94 4,551.14 4,550.94 4,551.14 0.0K
15:20 4,551.21 4,551.24 4,550.93 4,551.24 0.0K
15:21 4,551.31 4,551.41 4,551.16 4,551.41 0.0K
15:22 4,551.61 4,551.69 4,551.61 4,551.66 0.0K
15:23 4,551.68 4,551.68 4,551.47 4,551.53 0.0K
15:24 4,551.58 4,551.75 4,551.58 4,551.71 0.0K
15:25 4,551.72 4,551.73 4,551.62 4,551.62 0.0K
15:26 4,551.64 4,551.71 4,551.59 4,551.60 0.0K
15:27 4,551.57 4,551.57 4,551.36 4,551.36 0.0K
15:28 4,551.21 4,551.21 4,551.00 4,551.01 0.0K
15:29 4,551.08 4,551.16 4,551.00 4,551.00 0.0K
15:30 4,551.05 4,551.05 4,550.83 4,550.93 0.0K
15:31 4,550.89 4,550.93 4,550.87 4,550.89 0.0K
15:32 4,550.42 4,550.42 4,550.34 4,550.34 0.0K
15:33 4,550.34 4,550.92 4,550.34 4,550.81 0.0K
15:34 4,550.85 4,550.85 4,550.43 4,550.66 0.0K
15:35 4,550.66 4,550.66 4,549.84 4,549.84 0.0K
15:36 4,549.94 4,550.15 4,549.94 4,550.10 0.0K
15:37 4,550.41 4,550.58 4,550.23 4,550.58 0.0K
15:38 4,550.38 4,550.46 4,550.19 4,550.34 0.0K
15:39 4,550.19 4,550.43 4,549.93 4,549.93 0.0K
15:40 4,549.81 4,549.81 4,549.56 4,549.67 0.0K
15:41 4,549.94 4,549.94 4,549.56 4,549.56 0.0K
15:42 4,549.55 4,549.62 4,549.51 4,549.62 0.0K
15:43 4,549.53 4,549.53 4,549.36 4,549.52 0.0K
15:44 4,549.63 4,549.72 4,549.60 4,549.72 0.0K
15:45 4,549.87 4,550.38 4,549.87 4,550.38 0.0K
15:46 4,550.47 4,550.90 4,550.47 4,550.89 0.0K
15:47 4,550.93 4,551.23 4,550.79 4,551.23 0.0K
15:48 4,551.27 4,551.34 4,550.97 4,550.97 0.0K
15:49 4,550.95 4,551.03 4,550.81 4,550.81 0.0K
15:50 4,551.11 4,552.45 4,551.11 4,552.03 0.0K
15:51 4,552.05 4,552.19 4,551.99 4,552.19 0.0K
15:52 4,552.50 4,552.76 4,552.50 4,552.76 0.0K
15:53 4,552.79 4,553.20 4,552.74 4,553.20 0.0K
15:54 4,552.76 4,553.79 4,552.76 4,553.79 0.0K
15:55 4,553.58 4,554.85 4,553.58 4,554.85 0.0K
15:56 4,554.83 4,554.91 4,554.63 4,554.80 0.0K
15:57 4,554.92 4,555.10 4,554.86 4,555.10 0.0K
15:58 4,554.77 4,555.31 4,554.77 4,555.31 0.0K
15:59 4,555.48 4,555.96 4,555.48 4,555.96 0.0K
16:00 4,556.36 4,556.55 4,556.36 4,556.55 0.0K
16:01 4,556.55 4,556.55 4,556.51 4,556.51 0.0K
16:02 4,556.52 4,556.53 4,556.49 4,556.49 0.0K
16:03 4,556.50 4,556.51 4,556.42 4,556.42 0.0K
16:04 4,556.46 4,556.46 4,556.45 4,556.46 0.0K
16:05 4,556.45 4,556.46 4,556.45 4,556.46 0.0K
16:06 4,556.46 4,556.61 4,556.46 4,556.61 0.0K
16:07 4,556.60 4,556.61 4,556.60 4,556.61 0.0K
16:08 4,556.62 4,556.63 4,556.62 4,556.63 0.0K
16:09 4,556.63 4,556.63 4,556.61 4,556.61 0.0K
16:10 4,556.63 4,556.63 4,556.60 4,556.60 0.0K
16:11 4,556.61 4,556.63 4,556.61 4,556.63 0.0K
16:12 4,556.62 4,556.62 4,556.55 4,556.55 0.0K
16:13 4,556.54 4,556.54 4,556.52 4,556.52 0.0K
16:14 4,556.52 4,556.53 4,556.52 4,556.53 0.0K
16:15 4,556.57 4,556.57 4,556.57 4,556.57 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