CBOE S

SPROME03
🏛️ アメリカ →
4,715.14
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 4,551.79 4,552.85 4,551.79 4,552.85 0.0K
09:32 4,552.83 4,556.06 4,552.83 4,556.06 0.0K
09:33 4,556.19 4,556.19 4,554.18 4,554.31 0.0K
09:34 4,552.42 4,552.48 4,551.94 4,552.46 0.0K
09:35 4,551.84 4,551.84 4,549.71 4,549.71 0.0K
09:36 4,548.93 4,549.51 4,548.67 4,548.74 0.0K
09:37 4,547.34 4,547.34 4,545.70 4,545.85 0.0K
09:38 4,545.76 4,547.73 4,545.76 4,547.73 0.0K
09:39 4,547.13 4,547.13 4,545.98 4,545.98 0.0K
09:40 4,545.93 4,546.67 4,545.93 4,546.67 0.0K
09:41 4,546.36 4,547.02 4,546.36 4,546.50 0.0K
09:42 4,545.43 4,546.12 4,545.43 4,545.83 0.0K
09:43 4,545.68 4,545.68 4,543.91 4,543.91 0.0K
09:44 4,543.59 4,544.56 4,543.09 4,544.56 0.0K
09:45 4,544.29 4,545.31 4,544.29 4,545.18 0.0K
09:46 4,544.91 4,545.26 4,544.38 4,544.38 0.0K
09:47 4,543.26 4,544.63 4,543.26 4,543.93 0.0K
09:48 4,543.81 4,544.41 4,543.58 4,543.58 0.0K
09:49 4,543.36 4,543.36 4,540.97 4,540.97 0.0K
09:50 4,541.57 4,541.57 4,540.44 4,540.57 0.0K
09:51 4,540.60 4,540.60 4,540.19 4,540.49 0.0K
09:52 4,539.46 4,539.46 4,538.41 4,538.41 0.0K
09:53 4,538.20 4,538.20 4,534.96 4,534.96 0.0K
09:54 4,534.62 4,535.30 4,534.62 4,534.74 0.0K
09:55 4,535.67 4,535.67 4,533.32 4,533.32 0.0K
09:56 4,532.77 4,534.53 4,532.77 4,534.53 0.0K
09:57 4,534.67 4,534.67 4,531.37 4,531.37 0.0K
09:58 4,531.89 4,531.89 4,530.59 4,531.11 0.0K
09:59 4,531.13 4,531.53 4,530.32 4,530.32 0.0K
10:00 4,530.68 4,532.72 4,530.39 4,532.72 0.0K
10:01 4,532.31 4,532.31 4,526.93 4,526.93 0.0K
10:02 4,526.31 4,527.29 4,526.31 4,526.99 0.0K
10:03 4,526.22 4,526.22 4,523.13 4,523.13 0.0K
10:04 4,523.01 4,523.01 4,520.64 4,520.64 0.0K
10:05 4,521.63 4,521.63 4,520.19 4,520.19 0.0K
10:06 4,519.94 4,519.94 4,518.26 4,518.91 0.0K
10:07 4,517.94 4,519.12 4,516.65 4,516.65 0.0K
10:08 4,517.17 4,522.07 4,517.17 4,522.07 0.0K
10:09 4,523.46 4,527.41 4,523.46 4,527.41 0.0K
10:10 4,526.57 4,528.05 4,526.57 4,527.79 0.0K
10:11 4,529.62 4,530.05 4,529.08 4,529.24 0.0K
10:12 4,528.34 4,529.46 4,528.34 4,529.46 0.0K
10:13 4,529.23 4,531.16 4,528.70 4,531.16 0.0K
10:14 4,530.85 4,533.45 4,530.85 4,532.85 0.0K
10:15 4,533.09 4,533.51 4,532.35 4,533.51 0.0K
10:16 4,533.86 4,534.36 4,533.63 4,534.36 0.0K
10:17 4,534.81 4,534.81 4,533.10 4,533.10 0.0K
10:18 4,532.53 4,532.53 4,531.12 4,531.12 0.0K
10:19 4,530.84 4,530.84 4,528.31 4,528.31 0.0K
10:20 4,528.61 4,530.82 4,528.61 4,529.75 0.0K
10:21 4,529.98 4,532.21 4,529.98 4,531.72 0.0K
10:22 4,531.32 4,531.71 4,530.91 4,530.91 0.0K
10:23 4,531.98 4,533.72 4,531.98 4,533.20 0.0K
10:24 4,532.13 4,533.31 4,532.13 4,533.25 0.0K
10:25 4,533.61 4,533.61 4,532.52 4,532.52 0.0K
10:26 4,532.26 4,532.26 4,530.26 4,530.26 0.0K
10:27 4,529.91 4,529.91 4,527.93 4,527.95 0.0K
10:28 4,527.98 4,527.98 4,527.08 4,527.23 0.0K
10:29 4,526.48 4,526.67 4,526.01 4,526.05 0.0K
10:30 4,526.10 4,527.30 4,525.08 4,527.30 0.0K
10:31 4,528.13 4,528.13 4,527.05 4,527.83 0.0K
10:32 4,527.62 4,528.77 4,527.47 4,528.77 0.0K
10:33 4,528.50 4,528.56 4,526.48 4,526.48 0.0K
10:34 4,526.31 4,526.57 4,525.51 4,525.53 0.0K
10:35 4,525.97 4,527.66 4,525.97 4,527.66 0.0K
10:36 4,527.95 4,527.95 4,525.25 4,525.55 0.0K
10:37 4,524.55 4,524.58 4,524.25 4,524.30 0.0K
10:38 4,525.39 4,527.10 4,525.39 4,525.86 0.0K
10:39 4,525.97 4,526.34 4,525.41 4,526.30 0.0K
10:40 4,526.23 4,527.34 4,526.19 4,527.34 0.0K
10:41 4,527.66 4,527.89 4,526.11 4,526.11 0.0K
10:42 4,526.76 4,526.76 4,526.25 4,526.25 0.0K
10:43 4,526.25 4,526.48 4,524.85 4,524.85 0.0K
10:44 4,524.67 4,525.90 4,524.67 4,525.29 0.0K
10:45 4,525.06 4,526.86 4,525.06 4,525.93 0.0K
10:46 4,525.50 4,525.50 4,523.83 4,523.83 0.0K
10:47 4,523.47 4,524.09 4,523.32 4,523.32 0.0K
10:48 4,524.24 4,525.87 4,524.24 4,525.65 0.0K
10:49 4,525.75 4,525.87 4,525.39 4,525.87 0.0K
10:50 4,526.59 4,528.21 4,526.59 4,527.19 0.0K
10:51 4,526.38 4,526.61 4,525.88 4,526.34 0.0K
10:52 4,525.65 4,525.65 4,522.57 4,522.57 0.0K
10:53 4,522.73 4,523.81 4,522.73 4,523.69 0.0K
10:54 4,523.46 4,523.62 4,522.88 4,522.88 0.0K
10:55 4,522.86 4,522.86 4,521.42 4,521.42 0.0K
10:56 4,520.79 4,520.79 4,519.89 4,520.42 0.0K
10:57 4,520.53 4,521.43 4,520.44 4,521.43 0.0K
10:58 4,520.92 4,523.07 4,520.92 4,522.48 0.0K
10:59 4,522.76 4,525.81 4,522.76 4,525.81 0.0K
11:00 4,525.12 4,525.12 4,524.38 4,524.65 0.0K
11:01 4,526.52 4,526.66 4,525.49 4,525.49 0.0K
11:02 4,525.63 4,525.99 4,525.34 4,525.75 0.0K
11:03 4,526.13 4,527.50 4,525.49 4,527.50 0.0K
11:04 4,527.36 4,527.36 4,526.75 4,526.78 0.0K
11:05 4,527.10 4,527.80 4,527.10 4,527.45 0.0K
11:06 4,527.73 4,529.08 4,527.73 4,529.08 0.0K
11:07 4,528.92 4,530.22 4,528.92 4,530.22 0.0K
11:08 4,530.56 4,531.11 4,528.91 4,528.91 0.0K
11:09 4,529.26 4,529.41 4,528.54 4,528.57 0.0K
11:10 4,528.54 4,528.81 4,527.62 4,528.81 0.0K
11:11 4,527.99 4,529.31 4,527.99 4,529.31 0.0K
11:12 4,529.26 4,529.70 4,528.80 4,529.70 0.0K
11:13 4,529.68 4,530.52 4,529.68 4,530.52 0.0K
11:14 4,530.28 4,530.33 4,529.59 4,529.68 0.0K
11:15 4,530.20 4,531.05 4,529.92 4,531.05 0.0K
11:16 4,530.73 4,531.38 4,530.73 4,531.38 0.0K
11:17 4,530.91 4,531.94 4,530.76 4,531.94 0.0K
11:18 4,531.88 4,531.88 4,531.66 4,531.66 0.0K
11:19 4,531.76 4,533.10 4,531.76 4,533.10 0.0K
11:20 4,533.54 4,535.44 4,533.54 4,535.44 0.0K
11:21 4,534.52 4,534.52 4,533.56 4,533.70 0.0K
11:22 4,534.00 4,534.40 4,533.57 4,533.92 0.0K
11:23 4,533.71 4,534.47 4,533.63 4,534.47 0.0K
11:24 4,534.57 4,535.47 4,534.37 4,535.47 0.0K
11:25 4,535.45 4,535.75 4,535.25 4,535.75 0.0K
11:26 4,536.97 4,538.86 4,536.97 4,538.86 0.0K
11:27 4,539.62 4,541.99 4,539.62 4,541.99 0.0K
11:28 4,541.54 4,541.79 4,540.65 4,540.76 0.0K
11:29 4,541.41 4,541.41 4,540.55 4,540.83 0.0K
11:30 4,540.76 4,542.06 4,540.76 4,541.67 0.0K
11:31 4,541.74 4,542.20 4,541.74 4,542.20 0.0K
11:32 4,542.51 4,543.13 4,542.51 4,543.12 0.0K
11:33 4,542.94 4,542.94 4,541.97 4,542.09 0.0K
11:34 4,542.10 4,542.10 4,541.87 4,542.06 0.0K
11:35 4,541.62 4,541.79 4,541.61 4,541.61 0.0K
11:36 4,541.63 4,542.59 4,541.63 4,542.04 0.0K
11:37 4,541.83 4,541.83 4,540.43 4,540.43 0.0K
11:38 4,539.50 4,539.50 4,538.24 4,538.24 0.0K
11:39 4,537.45 4,537.67 4,537.31 4,537.33 0.0K
11:40 4,537.22 4,538.26 4,537.22 4,538.26 0.0K
11:41 4,538.16 4,539.57 4,538.16 4,539.57 0.0K
11:42 4,541.00 4,544.19 4,541.00 4,544.19 0.0K
11:43 4,543.47 4,543.81 4,542.51 4,542.51 0.0K
11:44 4,542.10 4,542.10 4,540.26 4,540.94 0.0K
11:45 4,541.47 4,543.56 4,541.42 4,543.56 0.0K
11:46 4,543.95 4,544.38 4,543.40 4,543.40 0.0K
11:47 4,543.27 4,543.98 4,542.96 4,543.98 0.0K
11:48 4,544.07 4,544.09 4,543.80 4,544.09 0.0K
11:49 4,543.85 4,543.85 4,543.33 4,543.40 0.0K
11:50 4,543.01 4,543.01 4,541.27 4,541.27 0.0K
11:51 4,541.70 4,543.11 4,541.70 4,543.11 0.0K
11:52 4,543.04 4,543.04 4,542.46 4,542.53 0.0K
11:53 4,543.04 4,543.77 4,543.04 4,543.77 0.0K
11:54 4,543.63 4,543.63 4,542.51 4,542.51 0.0K
11:55 4,542.75 4,542.75 4,542.18 4,542.31 0.0K
11:56 4,542.28 4,542.28 4,541.43 4,541.43 0.0K
11:57 4,540.57 4,540.76 4,540.52 4,540.52 0.0K
11:58 4,540.99 4,540.99 4,539.72 4,539.72 0.0K
11:59 4,539.32 4,539.69 4,539.32 4,539.43 0.0K
12:00 4,539.48 4,539.85 4,539.42 4,539.79 0.0K
12:01 4,540.64 4,540.64 4,540.00 4,540.00 0.0K
12:02 4,539.87 4,540.88 4,539.68 4,540.88 0.0K
12:03 4,542.11 4,542.77 4,542.11 4,542.63 0.0K
12:04 4,543.16 4,543.22 4,543.02 4,543.02 0.0K
12:05 4,543.68 4,544.46 4,543.68 4,544.20 0.0K
12:06 4,544.41 4,544.41 4,543.52 4,543.52 0.0K
12:07 4,542.57 4,542.67 4,541.04 4,542.67 0.0K
12:08 4,542.87 4,543.25 4,542.87 4,543.05 0.0K
12:09 4,542.64 4,542.64 4,542.51 4,542.52 0.0K
12:10 4,542.60 4,543.42 4,542.44 4,543.42 0.0K
12:11 4,543.85 4,544.45 4,543.85 4,543.95 0.0K
12:12 4,543.06 4,543.06 4,541.81 4,541.90 0.0K
12:13 4,542.67 4,543.07 4,542.40 4,543.07 0.0K
12:14 4,542.61 4,542.61 4,541.76 4,541.80 0.0K
12:15 4,542.59 4,543.98 4,542.59 4,543.98 0.0K
12:16 4,544.50 4,545.33 4,544.50 4,544.90 0.0K
12:17 4,545.14 4,545.26 4,545.11 4,545.12 0.0K
12:18 4,545.18 4,545.78 4,545.02 4,545.78 0.0K
12:19 4,545.88 4,547.91 4,545.83 4,547.91 0.0K
12:20 4,547.89 4,549.02 4,547.71 4,549.02 0.0K
12:21 4,549.07 4,549.07 4,548.18 4,548.18 0.0K
12:22 4,547.76 4,548.44 4,547.76 4,548.15 0.0K
12:23 4,548.43 4,548.68 4,547.96 4,547.96 0.0K
12:24 4,547.67 4,547.70 4,547.30 4,547.70 0.0K
12:25 4,547.79 4,547.79 4,546.35 4,546.35 0.0K
12:26 4,547.39 4,548.39 4,547.39 4,548.39 0.0K
12:27 4,548.29 4,548.73 4,548.29 4,548.40 0.0K
12:28 4,548.33 4,548.33 4,547.75 4,547.75 0.0K
12:29 4,547.61 4,547.61 4,547.02 4,547.02 0.0K
12:30 4,546.80 4,546.80 4,546.12 4,546.29 0.0K
12:31 4,546.36 4,546.36 4,544.58 4,544.58 0.0K
12:32 4,544.72 4,545.76 4,544.67 4,545.76 0.0K
12:33 4,545.75 4,545.75 4,545.29 4,545.29 0.0K
12:34 4,545.70 4,545.70 4,545.14 4,545.14 0.0K
12:35 4,545.30 4,545.30 4,544.81 4,545.17 0.0K
12:36 4,545.23 4,547.00 4,545.23 4,547.00 0.0K
12:37 4,547.15 4,547.43 4,547.15 4,547.43 0.0K
12:38 4,547.10 4,547.34 4,547.08 4,547.34 0.0K
12:39 4,547.50 4,548.13 4,547.50 4,548.13 0.0K
12:40 4,547.94 4,548.06 4,547.82 4,547.82 0.0K
12:41 4,547.69 4,549.37 4,547.69 4,549.37 0.0K
12:42 4,549.05 4,549.39 4,549.05 4,549.18 0.0K
12:43 4,549.06 4,549.16 4,548.88 4,548.95 0.0K
12:44 4,548.76 4,548.80 4,548.59 4,548.80 0.0K
12:45 4,549.05 4,550.44 4,549.05 4,550.21 0.0K
12:46 4,550.04 4,550.04 4,548.04 4,548.04 0.0K
12:47 4,547.83 4,548.36 4,547.83 4,548.26 0.0K
12:48 4,548.24 4,548.82 4,548.09 4,548.77 0.0K
12:49 4,548.80 4,549.18 4,548.80 4,549.02 0.0K
12:50 4,549.09 4,549.09 4,548.35 4,548.35 0.0K
12:51 4,548.01 4,548.88 4,547.97 4,548.64 0.0K
12:52 4,548.77 4,548.77 4,547.83 4,547.92 0.0K
12:53 4,547.49 4,547.53 4,547.40 4,547.46 0.0K
12:54 4,547.46 4,547.46 4,545.67 4,545.67 0.0K
12:55 4,546.15 4,547.17 4,546.08 4,547.17 0.0K
12:56 4,547.48 4,547.99 4,547.48 4,547.99 0.0K
12:57 4,547.46 4,547.46 4,545.31 4,545.31 0.0K
12:58 4,545.90 4,545.95 4,545.70 4,545.72 0.0K
12:59 4,545.78 4,545.78 4,544.14 4,544.14 0.0K
13:00 4,544.36 4,544.65 4,544.14 4,544.22 0.0K
13:01 4,544.44 4,545.00 4,544.44 4,544.74 0.0K
13:02 4,544.93 4,545.03 4,544.24 4,545.03 0.0K
13:03 4,544.76 4,544.93 4,544.68 4,544.68 0.0K
13:04 4,544.75 4,544.75 4,544.09 4,544.43 0.0K
13:05 4,544.86 4,544.86 4,544.56 4,544.85 0.0K
13:06 4,544.82 4,544.85 4,544.63 4,544.78 0.0K
13:07 4,544.46 4,544.89 4,544.46 4,544.85 0.0K
13:08 4,545.21 4,546.50 4,545.21 4,546.43 0.0K
13:09 4,546.29 4,546.29 4,545.85 4,545.91 0.0K
13:10 4,546.07 4,546.61 4,546.07 4,546.54 0.0K
13:11 4,547.27 4,547.27 4,546.69 4,546.99 0.0K
13:12 4,546.82 4,546.82 4,545.61 4,545.61 0.0K
13:13 4,545.56 4,545.56 4,545.01 4,545.01 0.0K
13:14 4,545.36 4,545.89 4,545.34 4,545.74 0.0K
13:15 4,546.36 4,546.69 4,546.29 4,546.69 0.0K
13:16 4,546.76 4,549.18 4,546.76 4,548.56 0.0K
13:17 4,548.66 4,548.93 4,548.66 4,548.93 0.0K
13:18 4,549.05 4,550.19 4,549.05 4,550.19 0.0K
13:19 4,549.67 4,549.67 4,548.99 4,549.25 0.0K
13:20 4,549.45 4,549.45 4,549.17 4,549.17 0.0K
13:21 4,548.96 4,548.96 4,548.09 4,548.22 0.0K
13:22 4,548.29 4,548.80 4,548.29 4,548.63 0.0K
13:23 4,548.46 4,548.46 4,547.58 4,547.58 0.0K
13:24 4,547.52 4,547.52 4,547.04 4,547.52 0.0K
13:25 4,548.04 4,549.30 4,548.04 4,549.30 0.0K
13:26 4,549.25 4,549.32 4,548.87 4,549.32 0.0K
13:27 4,549.31 4,550.09 4,549.31 4,549.70 0.0K
13:28 4,549.70 4,549.98 4,549.55 4,549.98 0.0K
13:29 4,549.69 4,549.69 4,548.98 4,548.98 0.0K
13:30 4,548.96 4,548.97 4,548.78 4,548.97 0.0K
13:31 4,548.88 4,549.14 4,548.80 4,549.14 0.0K
13:32 4,548.95 4,549.32 4,548.95 4,549.07 0.0K
13:33 4,548.55 4,548.55 4,547.51 4,548.14 0.0K
13:34 4,548.38 4,548.44 4,548.31 4,548.44 0.0K
13:35 4,548.59 4,548.59 4,547.38 4,547.38 0.0K
13:36 4,548.07 4,548.24 4,548.07 4,548.15 0.0K
13:37 4,549.02 4,549.08 4,548.82 4,549.08 0.0K
13:38 4,549.21 4,549.21 4,549.04 4,549.07 0.0K
13:39 4,548.91 4,548.91 4,548.53 4,548.53 0.0K
13:40 4,548.81 4,549.80 4,548.81 4,549.80 0.0K
13:41 4,549.79 4,549.79 4,549.11 4,549.11 0.0K
13:42 4,549.06 4,549.12 4,548.96 4,549.07 0.0K
13:43 4,549.02 4,549.02 4,548.26 4,548.26 0.0K
13:44 4,548.29 4,548.61 4,548.22 4,548.61 0.0K
13:45 4,548.90 4,549.78 4,548.86 4,549.78 0.0K
13:46 4,549.39 4,549.39 4,548.35 4,548.35 0.0K
13:47 4,547.99 4,547.99 4,546.62 4,546.62 0.0K
13:48 4,546.75 4,546.75 4,546.19 4,546.42 0.0K
13:49 4,546.32 4,546.62 4,546.32 4,546.56 0.0K
13:50 4,546.66 4,546.86 4,545.80 4,545.80 0.0K
13:51 4,545.48 4,545.48 4,544.97 4,545.09 0.0K
13:52 4,545.03 4,545.41 4,544.89 4,545.41 0.0K
13:53 4,545.32 4,546.23 4,545.32 4,546.23 0.0K
13:54 4,546.18 4,546.73 4,546.18 4,546.72 0.0K
13:55 4,546.63 4,546.94 4,546.35 4,546.35 0.0K
13:56 4,546.30 4,546.30 4,545.63 4,545.63 0.0K
13:57 4,545.82 4,545.82 4,543.07 4,543.07 0.0K
13:58 4,542.69 4,543.38 4,542.69 4,543.38 0.0K
13:59 4,543.91 4,544.11 4,543.91 4,544.11 0.0K
14:00 4,543.89 4,545.22 4,543.89 4,545.22 0.0K
14:01 4,545.01 4,545.49 4,544.86 4,545.49 0.0K
14:02 4,545.04 4,545.64 4,545.04 4,545.64 0.0K
14:03 4,546.47 4,546.70 4,546.47 4,546.50 0.0K
14:04 4,546.12 4,547.72 4,546.12 4,547.72 0.0K
14:05 4,548.01 4,548.10 4,547.41 4,548.10 0.0K
14:06 4,548.04 4,548.04 4,547.29 4,547.29 0.0K
14:07 4,547.03 4,547.03 4,545.77 4,545.77 0.0K
14:08 4,545.33 4,545.33 4,544.93 4,544.93 0.0K
14:09 4,544.91 4,545.10 4,544.23 4,544.23 0.0K
14:10 4,545.09 4,545.09 4,544.68 4,544.68 0.0K
14:11 4,544.59 4,544.59 4,544.16 4,544.33 0.0K
14:12 4,544.53 4,544.53 4,543.50 4,543.50 0.0K
14:13 4,543.49 4,543.49 4,542.81 4,543.01 0.0K
14:14 4,543.19 4,544.45 4,543.19 4,544.45 0.0K
14:15 4,544.26 4,544.26 4,543.71 4,544.02 0.0K
14:16 4,544.31 4,544.31 4,543.93 4,543.93 0.0K
14:17 4,543.88 4,544.39 4,543.75 4,543.80 0.0K
14:18 4,543.21 4,543.21 4,542.14 4,542.18 0.0K
14:19 4,542.09 4,542.55 4,540.93 4,540.93 0.0K
14:20 4,541.17 4,541.21 4,540.72 4,541.09 0.0K
14:21 4,541.37 4,541.37 4,540.11 4,540.11 0.0K
14:22 4,539.77 4,540.19 4,539.77 4,540.19 0.0K
14:23 4,540.23 4,541.85 4,540.15 4,541.85 0.0K
14:24 4,541.51 4,541.51 4,541.14 4,541.14 0.0K
14:25 4,541.37 4,542.04 4,541.37 4,542.04 0.0K
14:26 4,542.00 4,542.00 4,541.33 4,541.33 0.0K
14:27 4,541.56 4,541.56 4,540.60 4,540.60 0.0K
14:28 4,541.20 4,541.20 4,540.31 4,540.31 0.0K
14:29 4,540.70 4,540.91 4,540.70 4,540.76 0.0K
14:30 4,540.64 4,542.09 4,540.45 4,542.09 0.0K
14:31 4,542.23 4,542.45 4,542.23 4,542.45 0.0K
14:32 4,542.70 4,542.98 4,542.59 4,542.98 0.0K
14:33 4,542.93 4,543.63 4,542.27 4,543.63 0.0K
14:34 4,543.44 4,543.99 4,543.42 4,543.99 0.0K
14:35 4,543.87 4,543.87 4,543.33 4,543.43 0.0K
14:36 4,542.75 4,542.95 4,542.75 4,542.79 0.0K
14:37 4,542.52 4,542.79 4,542.27 4,542.27 0.0K
14:38 4,542.08 4,542.37 4,541.83 4,542.37 0.0K
14:39 4,542.13 4,542.13 4,541.74 4,541.98 0.0K
14:40 4,541.95 4,541.95 4,541.37 4,541.37 0.0K
14:41 4,541.16 4,541.16 4,540.08 4,540.08 0.0K
14:42 4,539.87 4,539.90 4,539.56 4,539.90 0.0K
14:43 4,540.22 4,540.57 4,540.22 4,540.39 0.0K
14:44 4,540.23 4,540.23 4,539.54 4,539.70 0.0K
14:45 4,539.68 4,539.84 4,539.54 4,539.54 0.0K
14:46 4,539.65 4,539.65 4,538.61 4,538.61 0.0K
14:47 4,538.66 4,539.68 4,538.66 4,539.68 0.0K
14:48 4,539.77 4,539.80 4,539.39 4,539.39 0.0K
14:49 4,539.37 4,539.70 4,539.37 4,539.70 0.0K
14:50 4,539.72 4,539.83 4,538.99 4,539.83 0.0K
14:51 4,540.37 4,540.47 4,540.03 4,540.47 0.0K
14:52 4,540.50 4,540.50 4,540.29 4,540.31 0.0K
14:53 4,539.27 4,539.53 4,539.26 4,539.48 0.0K
14:54 4,539.43 4,539.62 4,538.87 4,538.87 0.0K
14:55 4,538.66 4,538.66 4,537.95 4,538.56 0.0K
14:56 4,538.39 4,538.39 4,537.32 4,537.32 0.0K
14:57 4,537.16 4,537.56 4,537.10 4,537.56 0.0K
14:58 4,537.78 4,538.30 4,537.78 4,537.83 0.0K
14:59 4,538.14 4,538.16 4,537.77 4,537.77 0.0K
15:00 4,538.29 4,538.29 4,537.47 4,537.92 0.0K
15:01 4,537.56 4,537.56 4,537.02 4,537.02 0.0K
15:02 4,537.24 4,537.24 4,535.64 4,535.64 0.0K
15:03 4,535.78 4,535.84 4,535.42 4,535.84 0.0K
15:04 4,535.33 4,536.74 4,535.33 4,536.74 0.0K
15:05 4,536.61 4,536.61 4,536.29 4,536.29 0.0K
15:06 4,536.41 4,536.68 4,535.95 4,535.95 0.0K
15:07 4,535.74 4,536.53 4,535.74 4,536.53 0.0K
15:08 4,536.64 4,537.43 4,536.32 4,537.27 0.0K
15:09 4,537.54 4,538.86 4,537.54 4,538.67 0.0K
15:10 4,538.29 4,538.29 4,537.64 4,537.89 0.0K
15:11 4,537.87 4,537.87 4,537.81 4,537.82 0.0K
15:12 4,537.83 4,537.83 4,537.35 4,537.55 0.0K
15:13 4,537.59 4,537.64 4,537.26 4,537.26 0.0K
15:14 4,537.47 4,537.47 4,536.98 4,536.98 0.0K
15:15 4,537.71 4,538.55 4,537.71 4,538.55 0.0K
15:16 4,538.74 4,538.74 4,538.33 4,538.33 0.0K
15:17 4,539.28 4,539.60 4,538.94 4,539.49 0.0K
15:18 4,539.62 4,539.62 4,538.75 4,539.02 0.0K
15:19 4,538.97 4,538.97 4,537.46 4,537.46 0.0K
15:20 4,538.38 4,538.49 4,537.18 4,538.24 0.0K
15:21 4,538.70 4,538.94 4,538.49 4,538.94 0.0K
15:22 4,538.82 4,538.82 4,537.98 4,537.98 0.0K
15:23 4,538.00 4,538.00 4,536.95 4,536.95 0.0K
15:24 4,537.12 4,537.12 4,536.96 4,536.96 0.0K
15:25 4,536.11 4,536.28 4,536.11 4,536.28 0.0K
15:26 4,535.84 4,535.92 4,535.59 4,535.59 0.0K
15:27 4,535.47 4,535.91 4,535.47 4,535.81 0.0K
15:28 4,535.92 4,535.92 4,534.98 4,534.98 0.0K
15:29 4,534.87 4,535.38 4,534.68 4,534.68 0.0K
15:30 4,534.26 4,535.40 4,534.26 4,535.23 0.0K
15:31 4,535.09 4,536.67 4,535.09 4,536.67 0.0K
15:32 4,536.54 4,536.85 4,536.28 4,536.82 0.0K
15:33 4,536.62 4,537.96 4,536.62 4,537.96 0.0K
15:34 4,537.62 4,537.62 4,537.02 4,537.02 0.0K
15:35 4,536.95 4,536.95 4,536.09 4,536.09 0.0K
15:36 4,535.74 4,536.26 4,535.56 4,536.26 0.0K
15:37 4,537.31 4,537.43 4,537.14 4,537.43 0.0K
15:38 4,537.50 4,537.50 4,536.17 4,536.17 0.0K
15:39 4,535.99 4,535.99 4,535.07 4,535.07 0.0K
15:40 4,534.91 4,534.91 4,533.95 4,533.95 0.0K
15:41 4,533.73 4,534.03 4,533.73 4,533.96 0.0K
15:42 4,534.21 4,534.21 4,533.35 4,533.37 0.0K
15:43 4,534.26 4,534.26 4,532.57 4,532.57 0.0K
15:44 4,532.22 4,532.59 4,531.52 4,532.59 0.0K
15:45 4,532.53 4,532.53 4,531.91 4,532.19 0.0K
15:46 4,531.91 4,532.85 4,531.91 4,532.28 0.0K
15:47 4,532.14 4,533.90 4,532.14 4,533.90 0.0K
15:48 4,533.36 4,534.84 4,533.36 4,534.75 0.0K
15:49 4,534.36 4,534.72 4,534.36 4,534.52 0.0K
15:50 4,534.36 4,534.36 4,530.47 4,530.47 0.0K
15:51 4,530.31 4,530.31 4,528.20 4,528.20 0.0K
15:52 4,528.41 4,528.97 4,527.92 4,527.92 0.0K
15:53 4,527.66 4,527.66 4,525.20 4,525.20 0.0K
15:54 4,524.72 4,525.31 4,523.37 4,523.37 0.0K
15:55 4,523.34 4,523.95 4,522.20 4,523.95 0.0K
15:56 4,524.51 4,524.51 4,523.29 4,523.29 0.0K
15:57 4,522.82 4,522.82 4,521.49 4,522.20 0.0K
15:58 4,521.89 4,521.89 4,520.73 4,520.73 0.0K
15:59 4,520.86 4,520.86 4,519.50 4,520.70 0.0K
16:00 4,522.44 4,522.44 4,521.74 4,521.86 0.0K
16:01 4,521.86 4,521.86 4,521.75 4,521.75 0.0K
16:02 4,521.74 4,521.74 4,521.68 4,521.68 0.0K
16:03 4,521.70 4,521.75 4,521.70 4,521.73 0.0K
16:04 4,521.66 4,521.67 4,521.66 4,521.66 0.0K
16:05 4,521.70 4,521.70 4,521.64 4,521.67 0.0K
16:06 4,521.63 4,521.69 4,521.63 4,521.69 0.0K
16:07 4,521.71 4,521.71 4,521.62 4,521.68 0.0K
16:08 4,521.68 4,521.69 4,521.68 4,521.68 0.0K
16:09 4,521.55 4,521.61 4,521.55 4,521.60 0.0K
16:10 4,521.64 4,521.64 4,521.63 4,521.64 0.0K
16:11 4,521.67 4,521.67 4,521.57 4,521.60 0.0K
16:12 4,521.61 4,521.62 4,521.56 4,521.58 0.0K
16:13 4,521.61 4,521.65 4,521.60 4,521.65 0.0K
16:14 4,521.65 4,521.65 4,521.62 4,521.64 0.0K
16:15 4,521.75 4,521.75 4,521.75 4,521.75 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