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 4,493.05 4,499.69 4,493.05 4,499.69 0.0K
09:32 4,500.34 4,500.96 4,500.34 4,500.51 0.0K
09:33 4,500.79 4,502.47 4,499.62 4,502.47 0.0K
09:34 4,502.06 4,502.06 4,499.89 4,501.29 0.0K
09:35 4,501.03 4,501.03 4,499.10 4,500.09 0.0K
09:36 4,500.22 4,503.93 4,499.86 4,503.93 0.0K
09:37 4,503.15 4,503.25 4,502.21 4,502.21 0.0K
09:38 4,501.90 4,504.63 4,501.90 4,504.63 0.0K
09:39 4,505.62 4,507.26 4,505.62 4,507.26 0.0K
09:40 4,507.32 4,507.32 4,505.43 4,505.43 0.0K
09:41 4,505.51 4,505.79 4,503.79 4,503.79 0.0K
09:42 4,504.38 4,505.97 4,504.38 4,505.72 0.0K
09:43 4,504.38 4,505.23 4,503.39 4,505.04 0.0K
09:44 4,504.90 4,505.94 4,504.90 4,505.40 0.0K
09:45 4,504.10 4,505.99 4,504.04 4,505.99 0.0K
09:46 4,506.96 4,506.96 4,506.26 4,506.46 0.0K
09:47 4,507.36 4,507.98 4,507.13 4,507.13 0.0K
09:48 4,507.78 4,508.03 4,507.78 4,508.03 0.0K
09:49 4,507.55 4,507.55 4,506.04 4,507.19 0.0K
09:50 4,506.84 4,506.95 4,504.86 4,506.65 0.0K
09:51 4,505.62 4,506.86 4,505.62 4,506.73 0.0K
09:52 4,507.27 4,507.27 4,506.66 4,506.66 0.0K
09:53 4,507.83 4,508.30 4,507.83 4,508.21 0.0K
09:54 4,508.05 4,509.76 4,507.84 4,509.33 0.0K
09:55 4,507.97 4,508.25 4,507.39 4,508.25 0.0K
09:56 4,507.73 4,509.08 4,507.52 4,509.08 0.0K
09:57 4,508.85 4,509.62 4,507.77 4,509.62 0.0K
09:58 4,508.84 4,509.45 4,508.81 4,509.00 0.0K
09:59 4,509.40 4,510.07 4,509.20 4,509.94 0.0K
10:00 4,510.45 4,510.45 4,509.81 4,510.02 0.0K
10:01 4,509.95 4,509.95 4,508.08 4,508.08 0.0K
10:02 4,507.81 4,508.72 4,507.81 4,507.87 0.0K
10:03 4,508.06 4,508.06 4,505.95 4,505.95 0.0K
10:04 4,506.06 4,506.06 4,504.38 4,504.38 0.0K
10:05 4,504.50 4,505.02 4,504.50 4,504.63 0.0K
10:06 4,505.52 4,505.54 4,504.88 4,504.88 0.0K
10:07 4,504.73 4,506.72 4,504.48 4,506.72 0.0K
10:08 4,507.32 4,507.49 4,507.10 4,507.34 0.0K
10:09 4,505.35 4,505.69 4,505.12 4,505.69 0.0K
10:10 4,505.50 4,506.33 4,505.50 4,506.16 0.0K
10:11 4,506.59 4,507.28 4,506.59 4,507.07 0.0K
10:12 4,507.02 4,507.02 4,505.82 4,506.08 0.0K
10:13 4,505.37 4,505.37 4,504.45 4,504.66 0.0K
10:14 4,504.29 4,505.93 4,504.29 4,505.93 0.0K
10:15 4,505.57 4,505.98 4,505.57 4,505.98 0.0K
10:16 4,505.09 4,505.09 4,503.22 4,503.22 0.0K
10:17 4,502.71 4,503.39 4,501.97 4,501.97 0.0K
10:18 4,501.47 4,502.31 4,501.17 4,501.17 0.0K
10:19 4,500.97 4,500.97 4,499.78 4,499.78 0.0K
10:20 4,500.25 4,500.91 4,500.25 4,500.59 0.0K
10:21 4,502.18 4,502.41 4,502.04 4,502.04 0.0K
10:22 4,501.83 4,501.83 4,500.91 4,501.60 0.0K
10:23 4,502.49 4,505.62 4,502.49 4,505.62 0.0K
10:24 4,506.20 4,506.99 4,505.49 4,506.99 0.0K
10:25 4,507.39 4,507.39 4,506.75 4,507.11 0.0K
10:26 4,508.17 4,508.78 4,506.83 4,506.83 0.0K
10:27 4,506.34 4,507.35 4,506.34 4,507.35 0.0K
10:28 4,507.86 4,508.73 4,507.85 4,508.73 0.0K
10:29 4,509.23 4,511.08 4,509.23 4,510.90 0.0K
10:30 4,511.22 4,511.22 4,510.31 4,510.99 0.0K
10:31 4,511.55 4,511.57 4,510.48 4,511.08 0.0K
10:32 4,511.59 4,511.59 4,510.57 4,511.24 0.0K
10:33 4,511.94 4,512.57 4,511.94 4,512.57 0.0K
10:34 4,512.70 4,512.83 4,511.73 4,512.83 0.0K
10:35 4,512.64 4,513.76 4,511.45 4,511.79 0.0K
10:36 4,512.89 4,512.89 4,511.88 4,511.89 0.0K
10:37 4,511.79 4,512.01 4,511.45 4,511.83 0.0K
10:38 4,512.22 4,512.22 4,511.28 4,511.28 0.0K
10:39 4,510.98 4,513.25 4,510.98 4,512.98 0.0K
10:40 4,512.14 4,513.34 4,512.14 4,513.34 0.0K
10:41 4,513.67 4,513.67 4,512.70 4,513.13 0.0K
10:42 4,514.06 4,514.09 4,513.94 4,513.97 0.0K
10:43 4,514.23 4,514.23 4,513.69 4,513.69 0.0K
10:44 4,512.80 4,513.30 4,511.76 4,513.30 0.0K
10:45 4,514.00 4,514.00 4,513.04 4,513.04 0.0K
10:46 4,512.98 4,513.93 4,512.63 4,512.63 0.0K
10:47 4,512.25 4,512.25 4,510.94 4,510.94 0.0K
10:48 4,510.74 4,510.87 4,510.41 4,510.87 0.0K
10:49 4,510.48 4,510.48 4,509.59 4,509.71 0.0K
10:50 4,509.84 4,511.55 4,509.84 4,511.49 0.0K
10:51 4,511.01 4,511.17 4,510.17 4,511.17 0.0K
10:52 4,509.97 4,510.86 4,509.94 4,509.94 0.0K
10:53 4,509.91 4,509.91 4,509.14 4,509.14 0.0K
10:54 4,509.55 4,511.45 4,509.55 4,511.45 0.0K
10:55 4,511.96 4,512.51 4,510.98 4,510.98 0.0K
10:56 4,510.48 4,510.48 4,509.56 4,509.56 0.0K
10:57 4,508.51 4,508.59 4,506.94 4,507.21 0.0K
10:58 4,507.11 4,507.20 4,507.07 4,507.20 0.0K
10:59 4,507.38 4,507.38 4,506.05 4,506.05 0.0K
11:00 4,506.22 4,506.22 4,505.63 4,505.74 0.0K
11:01 4,505.57 4,506.68 4,505.57 4,506.02 0.0K
11:02 4,505.29 4,505.29 4,504.65 4,504.83 0.0K
11:03 4,504.92 4,504.92 4,503.56 4,503.56 0.0K
11:04 4,503.62 4,503.62 4,503.32 4,503.41 0.0K
11:05 4,503.49 4,503.78 4,503.49 4,503.78 0.0K
11:06 4,503.19 4,503.31 4,502.21 4,502.21 0.0K
11:07 4,501.00 4,502.42 4,501.00 4,502.42 0.0K
11:08 4,502.13 4,502.13 4,500.88 4,502.00 0.0K
11:09 4,500.99 4,500.99 4,499.71 4,499.71 0.0K
11:10 4,500.01 4,501.65 4,500.01 4,501.65 0.0K
11:11 4,501.77 4,502.49 4,501.54 4,502.49 0.0K
11:12 4,502.31 4,502.31 4,501.25 4,501.25 0.0K
11:13 4,501.53 4,501.89 4,501.53 4,501.89 0.0K
11:14 4,501.52 4,501.60 4,501.48 4,501.48 0.0K
11:15 4,502.24 4,502.38 4,501.83 4,501.83 0.0K
11:16 4,502.09 4,503.13 4,502.09 4,503.13 0.0K
11:17 4,503.39 4,504.01 4,502.47 4,502.47 0.0K
11:18 4,503.26 4,503.26 4,502.68 4,502.73 0.0K
11:19 4,502.54 4,503.03 4,502.37 4,503.03 0.0K
11:20 4,502.40 4,502.40 4,501.66 4,502.22 0.0K
11:21 4,501.48 4,501.87 4,501.12 4,501.87 0.0K
11:22 4,501.49 4,501.49 4,500.13 4,500.13 0.0K
11:23 4,499.90 4,499.90 4,499.56 4,499.56 0.0K
11:24 4,499.20 4,499.22 4,498.46 4,498.46 0.0K
11:25 4,498.68 4,498.68 4,497.99 4,497.99 0.0K
11:26 4,497.65 4,497.69 4,497.51 4,497.60 0.0K
11:27 4,497.67 4,497.69 4,496.48 4,496.48 0.0K
11:28 4,496.14 4,496.18 4,495.94 4,495.94 0.0K
11:29 4,495.75 4,496.96 4,495.75 4,496.45 0.0K
11:30 4,496.72 4,497.13 4,496.29 4,496.86 0.0K
11:31 4,496.70 4,496.70 4,496.26 4,496.44 0.0K
11:32 4,496.20 4,496.20 4,495.96 4,496.10 0.0K
11:33 4,496.24 4,496.75 4,496.24 4,496.65 0.0K
11:34 4,496.40 4,496.40 4,496.15 4,496.35 0.0K
11:35 4,496.49 4,497.56 4,496.37 4,496.37 0.0K
11:36 4,496.68 4,496.68 4,496.09 4,496.25 0.0K
11:37 4,495.79 4,497.94 4,495.79 4,497.94 0.0K
11:38 4,498.77 4,499.78 4,498.77 4,499.20 0.0K
11:39 4,498.92 4,498.92 4,496.02 4,496.02 0.0K
11:40 4,495.87 4,496.40 4,495.87 4,495.87 0.0K
11:41 4,496.20 4,496.38 4,496.20 4,496.38 0.0K
11:42 4,495.60 4,496.24 4,495.45 4,495.85 0.0K
11:43 4,496.31 4,496.45 4,496.10 4,496.10 0.0K
11:44 4,496.89 4,497.99 4,496.89 4,497.99 0.0K
11:45 4,498.05 4,498.34 4,497.44 4,498.34 0.0K
11:46 4,498.69 4,500.28 4,498.69 4,500.28 0.0K
11:47 4,501.62 4,503.84 4,501.62 4,503.84 0.0K
11:48 4,503.17 4,503.17 4,502.56 4,502.56 0.0K
11:49 4,502.67 4,502.67 4,502.20 4,502.20 0.0K
11:50 4,502.15 4,502.15 4,500.98 4,500.98 0.0K
11:51 4,502.21 4,502.39 4,501.92 4,501.92 0.0K
11:52 4,501.53 4,501.53 4,500.89 4,501.12 0.0K
11:53 4,501.22 4,501.22 4,498.07 4,498.07 0.0K
11:54 4,497.65 4,497.74 4,497.25 4,497.74 0.0K
11:55 4,496.98 4,497.38 4,496.98 4,497.24 0.0K
11:56 4,497.28 4,501.32 4,497.28 4,501.32 0.0K
11:57 4,501.42 4,501.96 4,501.42 4,501.96 0.0K
11:58 4,501.72 4,501.72 4,500.08 4,500.08 0.0K
11:59 4,499.44 4,499.90 4,499.44 4,499.50 0.0K
12:00 4,499.83 4,501.59 4,499.83 4,501.59 0.0K
12:01 4,501.63 4,502.07 4,501.61 4,502.07 0.0K
12:02 4,501.69 4,503.34 4,501.69 4,503.34 0.0K
12:03 4,503.40 4,504.81 4,503.40 4,504.81 0.0K
12:04 4,504.25 4,504.25 4,503.22 4,503.22 0.0K
12:05 4,503.43 4,503.47 4,501.97 4,502.12 0.0K
12:06 4,502.36 4,502.36 4,501.65 4,502.07 0.0K
12:07 4,504.53 4,504.53 4,503.81 4,503.81 0.0K
12:08 4,503.28 4,503.28 4,501.21 4,501.21 0.0K
12:09 4,500.92 4,500.92 4,500.11 4,500.70 0.0K
12:10 4,500.82 4,500.82 4,500.70 4,500.80 0.0K
12:11 4,501.05 4,502.32 4,500.90 4,500.90 0.0K
12:12 4,501.18 4,501.18 4,500.61 4,500.96 0.0K
12:13 4,501.33 4,504.21 4,501.33 4,504.21 0.0K
12:14 4,504.25 4,504.25 4,502.83 4,502.83 0.0K
12:15 4,502.60 4,502.76 4,502.20 4,502.76 0.0K
12:16 4,503.80 4,503.95 4,503.25 4,503.25 0.0K
12:17 4,502.69 4,502.69 4,502.22 4,502.39 0.0K
12:18 4,501.78 4,502.04 4,501.78 4,501.84 0.0K
12:19 4,501.47 4,501.63 4,501.38 4,501.41 0.0K
12:20 4,501.01 4,501.01 4,500.42 4,500.57 0.0K
12:21 4,500.66 4,500.72 4,499.41 4,499.41 0.0K
12:22 4,498.63 4,500.15 4,498.63 4,500.15 0.0K
12:23 4,500.18 4,501.55 4,500.18 4,501.03 0.0K
12:24 4,501.23 4,501.27 4,500.73 4,500.73 0.0K
12:25 4,501.06 4,501.06 4,500.20 4,500.24 0.0K
12:26 4,500.01 4,502.74 4,500.01 4,502.74 0.0K
12:27 4,502.09 4,504.31 4,502.09 4,504.31 0.0K
12:28 4,505.02 4,505.85 4,505.02 4,505.44 0.0K
12:29 4,505.26 4,505.53 4,504.57 4,504.57 0.0K
12:30 4,505.15 4,505.15 4,504.43 4,504.43 0.0K
12:31 4,504.52 4,504.96 4,504.31 4,504.96 0.0K
12:32 4,504.58 4,505.86 4,504.58 4,505.73 0.0K
12:33 4,505.75 4,506.59 4,505.75 4,506.54 0.0K
12:34 4,506.30 4,506.35 4,505.83 4,505.83 0.0K
12:35 4,506.92 4,507.05 4,506.61 4,506.61 0.0K
12:36 4,506.74 4,507.86 4,506.74 4,507.40 0.0K
12:37 4,507.53 4,507.53 4,506.58 4,506.58 0.0K
12:38 4,506.85 4,506.85 4,505.32 4,505.56 0.0K
12:39 4,505.63 4,505.92 4,505.45 4,505.45 0.0K
12:40 4,505.38 4,505.38 4,504.06 4,504.44 0.0K
12:41 4,504.96 4,504.96 4,504.71 4,504.71 0.0K
12:42 4,504.96 4,505.09 4,504.87 4,504.87 0.0K
12:43 4,505.13 4,505.38 4,504.98 4,504.98 0.0K
12:44 4,505.18 4,505.18 4,503.67 4,503.67 0.0K
12:45 4,504.73 4,504.96 4,503.73 4,503.73 0.0K
12:46 4,504.04 4,504.04 4,503.27 4,503.38 0.0K
12:47 4,503.49 4,503.49 4,502.13 4,502.22 0.0K
12:48 4,502.25 4,502.25 4,501.95 4,501.95 0.0K
12:49 4,502.37 4,502.37 4,501.37 4,501.37 0.0K
12:50 4,500.97 4,500.97 4,500.29 4,500.40 0.0K
12:51 4,500.09 4,500.09 4,499.69 4,499.69 0.0K
12:52 4,499.69 4,499.69 4,498.36 4,498.36 0.0K
12:53 4,498.13 4,498.29 4,497.79 4,498.02 0.0K
12:54 4,497.96 4,498.69 4,497.75 4,497.81 0.0K
12:55 4,497.80 4,498.32 4,497.80 4,498.32 0.0K
12:56 4,498.43 4,498.43 4,497.57 4,497.73 0.0K
12:57 4,497.42 4,497.42 4,496.74 4,496.74 0.0K
12:58 4,496.98 4,497.54 4,496.98 4,497.54 0.0K
12:59 4,497.82 4,497.82 4,496.68 4,496.68 0.0K
13:00 4,496.72 4,496.95 4,496.72 4,496.79 0.0K
13:01 4,496.86 4,496.90 4,496.81 4,496.81 0.0K
13:02 4,497.23 4,498.07 4,497.23 4,497.79 0.0K
13:03 4,497.69 4,499.04 4,497.69 4,498.21 0.0K
13:04 4,498.34 4,498.34 4,497.97 4,498.28 0.0K
13:05 4,498.03 4,499.90 4,498.03 4,499.90 0.0K
13:06 4,499.91 4,499.91 4,498.29 4,498.29 0.0K
13:07 4,498.33 4,498.63 4,497.99 4,498.12 0.0K
13:08 4,498.18 4,498.57 4,498.18 4,498.41 0.0K
13:09 4,498.21 4,498.94 4,498.21 4,498.39 0.0K
13:10 4,498.43 4,499.34 4,498.04 4,499.34 0.0K
13:11 4,498.69 4,498.69 4,497.69 4,497.91 0.0K
13:12 4,498.98 4,498.98 4,498.28 4,498.28 0.0K
13:13 4,498.11 4,498.40 4,497.74 4,498.34 0.0K
13:14 4,498.03 4,498.67 4,498.03 4,498.67 0.0K
13:15 4,498.36 4,499.21 4,498.36 4,499.21 0.0K
13:16 4,499.12 4,499.53 4,498.76 4,499.53 0.0K
13:17 4,499.60 4,499.77 4,499.29 4,499.77 0.0K
13:18 4,499.22 4,499.22 4,498.08 4,498.08 0.0K
13:19 4,497.94 4,497.94 4,497.32 4,497.65 0.0K
13:20 4,497.90 4,499.79 4,497.90 4,499.79 0.0K
13:21 4,498.93 4,499.28 4,498.63 4,498.63 0.0K
13:22 4,498.07 4,498.69 4,498.07 4,498.69 0.0K
13:23 4,498.53 4,499.76 4,498.53 4,499.76 0.0K
13:24 4,499.21 4,499.21 4,497.95 4,497.95 0.0K
13:25 4,498.07 4,498.81 4,498.07 4,498.72 0.0K
13:26 4,498.64 4,498.64 4,498.04 4,498.59 0.0K
13:27 4,498.15 4,498.35 4,497.83 4,497.98 0.0K
13:28 4,497.49 4,497.49 4,497.26 4,497.26 0.0K
13:29 4,497.42 4,497.42 4,497.22 4,497.22 0.0K
13:30 4,497.45 4,498.79 4,497.45 4,498.79 0.0K
13:31 4,498.43 4,501.12 4,498.43 4,501.12 0.0K
13:32 4,500.80 4,501.11 4,500.64 4,500.64 0.0K
13:33 4,500.55 4,502.35 4,500.55 4,502.35 0.0K
13:34 4,502.27 4,502.86 4,502.27 4,502.30 0.0K
13:35 4,501.59 4,502.58 4,501.59 4,502.58 0.0K
13:36 4,503.19 4,504.51 4,503.05 4,503.05 0.0K
13:37 4,502.80 4,502.80 4,502.46 4,502.46 0.0K
13:38 4,502.54 4,502.54 4,500.35 4,500.35 0.0K
13:39 4,499.94 4,499.94 4,499.57 4,499.57 0.0K
13:40 4,499.72 4,502.71 4,499.72 4,502.71 0.0K
13:41 4,502.60 4,502.60 4,502.32 4,502.40 0.0K
13:42 4,502.88 4,503.58 4,502.32 4,503.58 0.0K
13:43 4,503.88 4,504.38 4,503.88 4,504.38 0.0K
13:44 4,503.83 4,503.83 4,503.48 4,503.48 0.0K
13:45 4,503.27 4,503.27 4,502.57 4,502.57 0.0K
13:46 4,502.35 4,502.49 4,502.21 4,502.25 0.0K
13:47 4,502.47 4,503.13 4,502.47 4,503.13 0.0K
13:48 4,503.57 4,503.57 4,501.60 4,501.60 0.0K
13:49 4,501.64 4,501.64 4,500.88 4,501.45 0.0K
13:50 4,501.14 4,501.24 4,500.80 4,501.14 0.0K
13:51 4,501.58 4,501.97 4,501.58 4,501.58 0.0K
13:52 4,501.49 4,502.57 4,501.49 4,502.57 0.0K
13:53 4,502.86 4,503.14 4,502.86 4,503.14 0.0K
13:54 4,502.50 4,502.85 4,502.50 4,502.72 0.0K
13:55 4,502.38 4,502.38 4,502.00 4,502.25 0.0K
13:56 4,501.60 4,501.60 4,500.62 4,500.62 0.0K
13:57 4,500.75 4,500.75 4,499.35 4,499.99 0.0K
13:58 4,500.81 4,500.81 4,500.06 4,500.06 0.0K
13:59 4,500.45 4,500.49 4,500.06 4,500.49 0.0K
14:00 4,500.36 4,501.19 4,500.36 4,500.68 0.0K
14:01 4,501.20 4,502.24 4,501.20 4,502.24 0.0K
14:02 4,502.63 4,502.63 4,502.38 4,502.61 0.0K
14:03 4,502.84 4,504.15 4,502.84 4,504.15 0.0K
14:04 4,504.09 4,504.09 4,503.31 4,503.60 0.0K
14:05 4,503.64 4,503.64 4,501.73 4,501.73 0.0K
14:06 4,501.81 4,501.98 4,501.71 4,501.86 0.0K
14:07 4,501.47 4,502.44 4,501.47 4,502.30 0.0K
14:08 4,502.32 4,502.87 4,502.32 4,502.87 0.0K
14:09 4,502.61 4,503.52 4,501.79 4,501.79 0.0K
14:10 4,501.95 4,502.67 4,501.85 4,502.67 0.0K
14:11 4,503.77 4,504.45 4,503.77 4,504.45 0.0K
14:12 4,504.10 4,504.17 4,503.84 4,503.84 0.0K
14:13 4,503.46 4,503.71 4,503.38 4,503.50 0.0K
14:14 4,503.99 4,504.36 4,503.05 4,503.05 0.0K
14:15 4,503.00 4,504.20 4,503.00 4,504.20 0.0K
14:16 4,504.81 4,505.41 4,504.81 4,505.41 0.0K
14:17 4,505.65 4,505.65 4,505.34 4,505.59 0.0K
14:18 4,505.47 4,505.96 4,504.97 4,504.97 0.0K
14:19 4,505.33 4,507.15 4,505.33 4,507.15 0.0K
14:20 4,507.77 4,507.84 4,506.90 4,507.84 0.0K
14:21 4,508.31 4,508.31 4,507.97 4,507.97 0.0K
14:22 4,507.32 4,507.96 4,507.32 4,507.96 0.0K
14:23 4,507.82 4,507.88 4,507.74 4,507.79 0.0K
14:24 4,507.70 4,508.35 4,507.70 4,508.35 0.0K
14:25 4,508.42 4,510.52 4,508.42 4,509.95 0.0K
14:26 4,510.69 4,511.30 4,510.69 4,511.30 0.0K
14:27 4,511.30 4,512.77 4,511.30 4,512.77 0.0K
14:28 4,512.47 4,513.58 4,512.47 4,513.58 0.0K
14:29 4,513.72 4,514.49 4,513.72 4,514.49 0.0K
14:30 4,513.98 4,513.98 4,512.29 4,512.31 0.0K
14:31 4,512.01 4,512.01 4,509.84 4,511.67 0.0K
14:32 4,510.92 4,512.08 4,510.92 4,511.99 0.0K
14:33 4,512.06 4,512.27 4,511.82 4,511.82 0.0K
14:34 4,511.64 4,511.64 4,510.73 4,511.20 0.0K
14:35 4,511.35 4,511.61 4,511.35 4,511.39 0.0K
14:36 4,511.33 4,511.72 4,511.32 4,511.32 0.0K
14:37 4,511.11 4,511.11 4,509.86 4,509.86 0.0K
14:38 4,510.00 4,510.00 4,508.75 4,509.08 0.0K
14:39 4,508.70 4,510.55 4,508.70 4,510.46 0.0K
14:40 4,510.53 4,510.97 4,509.93 4,510.97 0.0K
14:41 4,510.36 4,510.36 4,509.78 4,510.00 0.0K
14:42 4,509.28 4,509.28 4,508.03 4,508.03 0.0K
14:43 4,508.13 4,508.13 4,507.69 4,507.69 0.0K
14:44 4,507.19 4,507.19 4,506.69 4,506.69 0.0K
14:45 4,506.43 4,506.43 4,505.40 4,505.40 0.0K
14:46 4,505.68 4,505.68 4,504.23 4,504.23 0.0K
14:47 4,504.05 4,504.05 4,503.19 4,503.19 0.0K
14:48 4,503.63 4,503.81 4,502.25 4,502.25 0.0K
14:49 4,502.34 4,502.34 4,501.01 4,501.01 0.0K
14:50 4,501.28 4,501.28 4,499.84 4,499.84 0.0K
14:51 4,498.94 4,499.19 4,498.85 4,498.99 0.0K
14:52 4,499.96 4,501.19 4,499.64 4,501.19 0.0K
14:53 4,501.87 4,501.87 4,500.70 4,501.14 0.0K
14:54 4,500.43 4,502.12 4,500.43 4,502.12 0.0K
14:55 4,501.68 4,501.68 4,501.02 4,501.02 0.0K
14:56 4,501.03 4,501.29 4,500.59 4,501.29 0.0K
14:57 4,501.38 4,503.13 4,501.38 4,503.13 0.0K
14:58 4,503.09 4,504.26 4,503.09 4,503.84 0.0K
14:59 4,502.94 4,502.94 4,502.22 4,502.26 0.0K
15:00 4,502.01 4,503.16 4,501.80 4,503.16 0.0K
15:01 4,502.74 4,504.56 4,502.74 4,504.07 0.0K
15:02 4,503.31 4,504.63 4,503.31 4,504.59 0.0K
15:03 4,504.42 4,504.49 4,504.17 4,504.17 0.0K
15:04 4,504.09 4,504.49 4,503.89 4,503.89 0.0K
15:05 4,503.68 4,503.68 4,501.84 4,501.84 0.0K
15:06 4,501.33 4,501.33 4,500.51 4,500.78 0.0K
15:07 4,500.29 4,500.29 4,499.62 4,499.62 0.0K
15:08 4,499.51 4,503.05 4,499.44 4,503.05 0.0K
15:09 4,503.19 4,503.26 4,502.80 4,502.80 0.0K
15:10 4,503.84 4,504.20 4,503.12 4,503.17 0.0K
15:11 4,503.60 4,504.11 4,503.32 4,503.32 0.0K
15:12 4,503.06 4,504.93 4,502.84 4,504.93 0.0K
15:13 4,504.97 4,504.97 4,502.71 4,502.71 0.0K
15:14 4,502.36 4,502.43 4,501.83 4,501.83 0.0K
15:15 4,501.62 4,501.62 4,501.04 4,501.38 0.0K
15:16 4,501.27 4,502.57 4,501.16 4,502.57 0.0K
15:17 4,502.99 4,503.11 4,501.82 4,501.82 0.0K
15:18 4,501.47 4,502.07 4,501.47 4,502.07 0.0K
15:19 4,503.03 4,504.60 4,503.03 4,504.53 0.0K
15:20 4,504.04 4,505.06 4,504.04 4,505.06 0.0K
15:21 4,505.03 4,505.29 4,504.78 4,504.78 0.0K
15:22 4,505.05 4,505.05 4,504.47 4,504.90 0.0K
15:23 4,505.06 4,505.22 4,505.06 4,505.17 0.0K
15:24 4,504.95 4,507.28 4,504.95 4,507.28 0.0K
15:25 4,506.58 4,506.58 4,505.12 4,505.55 0.0K
15:26 4,506.50 4,506.70 4,506.25 4,506.69 0.0K
15:27 4,507.53 4,507.53 4,506.80 4,506.80 0.0K
15:28 4,506.09 4,506.09 4,504.73 4,504.73 0.0K
15:29 4,504.03 4,504.39 4,504.03 4,504.39 0.0K
15:30 4,504.09 4,505.46 4,504.09 4,505.46 0.0K
15:31 4,505.19 4,505.34 4,504.82 4,505.34 0.0K
15:32 4,504.67 4,504.73 4,504.16 4,504.16 0.0K
15:33 4,504.24 4,504.24 4,503.29 4,503.86 0.0K
15:34 4,503.23 4,503.83 4,503.23 4,503.83 0.0K
15:35 4,503.91 4,504.61 4,503.91 4,504.30 0.0K
15:36 4,504.31 4,505.61 4,504.31 4,505.28 0.0K
15:37 4,506.35 4,506.54 4,505.99 4,505.99 0.0K
15:38 4,505.35 4,505.96 4,504.86 4,505.96 0.0K
15:39 4,506.06 4,507.10 4,506.06 4,507.05 0.0K
15:40 4,506.09 4,506.81 4,506.09 4,506.34 0.0K
15:41 4,505.59 4,506.82 4,505.59 4,505.64 0.0K
15:42 4,505.85 4,507.44 4,505.85 4,507.44 0.0K
15:43 4,507.86 4,508.72 4,507.74 4,508.72 0.0K
15:44 4,508.46 4,509.00 4,508.38 4,508.65 0.0K
15:45 4,508.81 4,509.13 4,508.81 4,509.02 0.0K
15:46 4,509.13 4,510.20 4,509.13 4,509.94 0.0K
15:47 4,509.62 4,509.62 4,508.19 4,508.19 0.0K
15:48 4,508.65 4,509.08 4,508.55 4,509.08 0.0K
15:49 4,507.82 4,507.82 4,506.64 4,506.82 0.0K
15:50 4,507.41 4,508.55 4,507.21 4,508.39 0.0K
15:51 4,507.92 4,508.39 4,507.73 4,507.73 0.0K
15:52 4,506.86 4,506.86 4,505.32 4,505.32 0.0K
15:53 4,505.61 4,505.61 4,503.94 4,503.94 0.0K
15:54 4,503.72 4,504.98 4,503.72 4,504.91 0.0K
15:55 4,506.10 4,508.67 4,506.10 4,508.67 0.0K
15:56 4,508.98 4,510.10 4,508.98 4,510.10 0.0K
15:57 4,510.09 4,511.75 4,510.09 4,511.75 0.0K
15:58 4,511.92 4,512.61 4,511.55 4,512.11 0.0K
15:59 4,512.66 4,513.78 4,512.66 4,513.78 0.0K
16:00 4,514.85 4,514.85 4,513.91 4,513.91 0.0K
16:01 4,514.09 4,514.12 4,514.00 4,514.00 0.0K
16:02 4,513.99 4,514.24 4,513.99 4,514.22 0.0K
16:03 4,514.22 4,514.27 4,514.22 4,514.23 0.0K
16:04 4,514.25 4,514.41 4,514.20 4,514.38 0.0K
16:05 4,514.51 4,514.56 4,514.50 4,514.55 0.0K
16:06 4,514.50 4,514.50 4,514.38 4,514.40 0.0K
16:07 4,514.38 4,514.42 4,514.37 4,514.38 0.0K
16:08 4,514.37 4,514.38 4,514.36 4,514.37 0.0K
16:09 4,514.38 4,514.42 4,514.37 4,514.41 0.0K
16:10 4,514.40 4,514.40 4,514.34 4,514.34 0.0K
16:11 4,514.36 4,514.41 4,514.36 4,514.41 0.0K
16:12 4,514.42 4,514.44 4,514.40 4,514.41 0.0K
16:13 4,514.42 4,514.43 4,514.41 4,514.43 0.0K
16:14 4,514.43 4,514.45 4,514.40 4,514.40 0.0K
16:15 4,514.34 4,514.34 4,514.34 4,514.34 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