CBOE S

SPROME05
🏛️ アメリカ →
4,533.67
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 4,110.38 4,110.38 4,108.84 4,108.84 0.0K
09:32 4,107.81 4,108.99 4,106.40 4,106.40 0.0K
09:33 4,105.25 4,105.33 4,104.32 4,104.32 0.0K
09:34 4,104.89 4,104.89 4,102.68 4,102.68 0.0K
09:35 4,103.03 4,108.37 4,103.03 4,108.37 0.0K
09:36 4,108.75 4,111.70 4,108.75 4,111.70 0.0K
09:37 4,111.91 4,111.94 4,111.43 4,111.43 0.0K
09:38 4,112.71 4,112.71 4,112.04 4,112.56 0.0K
09:39 4,110.82 4,111.93 4,110.80 4,110.80 0.0K
09:40 4,112.28 4,112.28 4,111.05 4,111.35 0.0K
09:41 4,109.16 4,111.04 4,109.16 4,109.53 0.0K
09:42 4,109.29 4,111.38 4,108.65 4,111.38 0.0K
09:43 4,110.96 4,115.86 4,110.96 4,115.86 0.0K
09:44 4,115.79 4,115.79 4,114.68 4,115.70 0.0K
09:45 4,114.91 4,114.91 4,113.41 4,113.41 0.0K
09:46 4,113.78 4,113.78 4,112.65 4,112.65 0.0K
09:47 4,112.42 4,112.42 4,110.89 4,110.89 0.0K
09:48 4,110.83 4,114.59 4,110.83 4,114.59 0.0K
09:49 4,114.09 4,114.09 4,111.83 4,111.83 0.0K
09:50 4,111.26 4,111.66 4,111.01 4,111.41 0.0K
09:51 4,111.72 4,114.17 4,111.72 4,113.95 0.0K
09:52 4,113.94 4,114.60 4,113.50 4,113.50 0.0K
09:53 4,113.65 4,113.74 4,112.94 4,113.74 0.0K
09:54 4,114.25 4,114.25 4,112.86 4,113.51 0.0K
09:55 4,113.74 4,113.74 4,110.72 4,110.72 0.0K
09:56 4,111.17 4,111.36 4,111.17 4,111.27 0.0K
09:57 4,111.16 4,111.79 4,110.57 4,110.57 0.0K
09:58 4,110.43 4,111.76 4,110.43 4,111.76 0.0K
09:59 4,112.22 4,114.15 4,112.22 4,114.15 0.0K
10:00 4,115.29 4,116.93 4,115.14 4,116.93 0.0K
10:01 4,117.77 4,117.77 4,117.09 4,117.26 0.0K
10:02 4,116.97 4,119.08 4,116.97 4,118.53 0.0K
10:03 4,118.58 4,118.58 4,114.27 4,114.27 0.0K
10:04 4,113.53 4,115.71 4,112.76 4,115.71 0.0K
10:05 4,116.40 4,116.40 4,113.85 4,113.85 0.0K
10:06 4,113.93 4,116.14 4,113.93 4,116.14 0.0K
10:07 4,116.93 4,118.64 4,116.93 4,118.64 0.0K
10:08 4,118.89 4,118.89 4,117.75 4,118.24 0.0K
10:09 4,117.99 4,118.22 4,117.98 4,117.98 0.0K
10:10 4,118.20 4,118.83 4,118.20 4,118.83 0.0K
10:11 4,119.95 4,120.38 4,118.68 4,118.68 0.0K
10:12 4,117.98 4,118.13 4,117.32 4,118.13 0.0K
10:13 4,118.34 4,119.89 4,118.03 4,119.89 0.0K
10:14 4,120.73 4,121.94 4,120.73 4,121.94 0.0K
10:15 4,122.18 4,122.40 4,121.19 4,121.19 0.0K
10:16 4,120.53 4,120.53 4,117.18 4,117.18 0.0K
10:17 4,117.60 4,117.60 4,116.90 4,117.29 0.0K
10:18 4,118.28 4,118.61 4,117.86 4,117.86 0.0K
10:19 4,118.67 4,118.80 4,117.57 4,117.57 0.0K
10:20 4,117.00 4,117.00 4,116.05 4,116.84 0.0K
10:21 4,116.34 4,117.74 4,116.34 4,117.74 0.0K
10:22 4,117.71 4,119.38 4,117.71 4,119.38 0.0K
10:23 4,119.83 4,121.47 4,119.83 4,121.06 0.0K
10:24 4,122.04 4,123.36 4,122.04 4,123.09 0.0K
10:25 4,123.47 4,124.37 4,123.47 4,124.37 0.0K
10:26 4,124.13 4,124.58 4,124.13 4,124.45 0.0K
10:27 4,124.73 4,124.73 4,123.84 4,124.69 0.0K
10:28 4,124.78 4,124.96 4,124.70 4,124.96 0.0K
10:29 4,125.65 4,126.32 4,125.62 4,126.32 0.0K
10:30 4,126.30 4,126.30 4,124.77 4,125.50 0.0K
10:31 4,126.42 4,127.67 4,126.42 4,127.67 0.0K
10:32 4,127.51 4,127.51 4,126.79 4,127.19 0.0K
10:33 4,126.98 4,126.98 4,125.70 4,126.06 0.0K
10:34 4,126.50 4,126.60 4,125.73 4,126.60 0.0K
10:35 4,126.62 4,126.62 4,124.49 4,124.49 0.0K
10:36 4,124.69 4,125.19 4,123.91 4,123.91 0.0K
10:37 4,122.98 4,123.24 4,122.59 4,122.87 0.0K
10:38 4,123.44 4,124.49 4,123.44 4,124.01 0.0K
10:39 4,123.47 4,124.48 4,123.10 4,123.10 0.0K
10:40 4,123.55 4,124.10 4,123.55 4,124.10 0.0K
10:41 4,124.11 4,124.11 4,123.51 4,123.53 0.0K
10:42 4,122.67 4,122.70 4,122.08 4,122.52 0.0K
10:43 4,122.69 4,122.69 4,121.78 4,122.29 0.0K
10:44 4,121.40 4,122.95 4,121.40 4,122.95 0.0K
10:45 4,122.56 4,123.60 4,122.56 4,123.04 0.0K
10:46 4,123.70 4,124.68 4,123.39 4,124.68 0.0K
10:47 4,125.29 4,125.29 4,123.48 4,123.48 0.0K
10:48 4,122.51 4,123.27 4,122.51 4,122.95 0.0K
10:49 4,122.82 4,122.82 4,122.20 4,122.20 0.0K
10:50 4,122.63 4,124.77 4,122.63 4,124.77 0.0K
10:51 4,124.87 4,125.78 4,124.81 4,125.78 0.0K
10:52 4,125.53 4,126.40 4,125.53 4,126.18 0.0K
10:53 4,125.59 4,125.68 4,125.51 4,125.62 0.0K
10:54 4,126.35 4,127.32 4,126.34 4,126.65 0.0K
10:55 4,126.28 4,126.36 4,125.74 4,126.36 0.0K
10:56 4,126.96 4,127.32 4,126.96 4,127.25 0.0K
10:57 4,126.86 4,127.24 4,126.75 4,127.24 0.0K
10:58 4,127.30 4,127.83 4,127.30 4,127.83 0.0K
10:59 4,128.22 4,128.22 4,128.00 4,128.09 0.0K
11:00 4,128.32 4,128.32 4,127.18 4,127.18 0.0K
11:01 4,126.89 4,128.29 4,126.57 4,128.29 0.0K
11:02 4,128.76 4,128.85 4,128.45 4,128.64 0.0K
11:03 4,128.78 4,128.80 4,128.16 4,128.18 0.0K
11:04 4,127.50 4,127.50 4,127.18 4,127.44 0.0K
11:05 4,127.49 4,128.29 4,127.43 4,128.29 0.0K
11:06 4,128.77 4,128.77 4,127.96 4,128.24 0.0K
11:07 4,127.70 4,128.26 4,127.37 4,127.37 0.0K
11:08 4,127.88 4,127.88 4,125.93 4,125.93 0.0K
11:09 4,126.30 4,126.56 4,125.83 4,126.56 0.0K
11:10 4,126.81 4,126.96 4,126.54 4,126.54 0.0K
11:11 4,126.74 4,126.93 4,125.42 4,125.42 0.0K
11:12 4,124.49 4,124.49 4,122.93 4,122.93 0.0K
11:13 4,122.64 4,123.14 4,122.64 4,123.14 0.0K
11:14 4,123.28 4,123.38 4,123.08 4,123.13 0.0K
11:15 4,122.93 4,122.93 4,120.83 4,120.83 0.0K
11:16 4,120.69 4,120.69 4,118.19 4,118.19 0.0K
11:17 4,117.59 4,119.43 4,117.59 4,119.43 0.0K
11:18 4,119.99 4,121.13 4,119.99 4,121.13 0.0K
11:19 4,120.76 4,121.28 4,120.76 4,121.24 0.0K
11:20 4,120.81 4,121.80 4,120.81 4,121.80 0.0K
11:21 4,122.36 4,123.31 4,122.32 4,123.31 0.0K
11:22 4,123.08 4,123.08 4,121.14 4,121.14 0.0K
11:23 4,121.49 4,121.54 4,121.35 4,121.54 0.0K
11:24 4,121.26 4,121.42 4,120.57 4,120.57 0.0K
11:25 4,120.03 4,120.51 4,120.03 4,120.37 0.0K
11:26 4,120.06 4,120.06 4,118.71 4,118.71 0.0K
11:27 4,118.16 4,118.74 4,118.16 4,118.63 0.0K
11:28 4,118.53 4,118.53 4,117.16 4,117.16 0.0K
11:29 4,116.64 4,116.64 4,116.24 4,116.24 0.0K
11:30 4,116.34 4,116.34 4,115.36 4,115.36 0.0K
11:31 4,116.15 4,116.91 4,116.15 4,116.91 0.0K
11:32 4,117.91 4,119.58 4,117.91 4,119.58 0.0K
11:33 4,119.56 4,119.90 4,119.56 4,119.56 0.0K
11:34 4,119.74 4,120.65 4,119.74 4,120.65 0.0K
11:35 4,120.55 4,121.04 4,120.24 4,121.04 0.0K
11:36 4,121.18 4,122.63 4,121.18 4,122.57 0.0K
11:37 4,122.26 4,123.35 4,122.26 4,123.35 0.0K
11:38 4,122.79 4,123.54 4,122.66 4,122.66 0.0K
11:39 4,122.95 4,122.95 4,122.51 4,122.51 0.0K
11:40 4,122.57 4,124.49 4,122.38 4,124.49 0.0K
11:41 4,124.76 4,124.76 4,124.06 4,124.22 0.0K
11:42 4,124.17 4,124.20 4,123.88 4,124.20 0.0K
11:43 4,124.29 4,124.44 4,124.16 4,124.20 0.0K
11:44 4,123.96 4,124.07 4,123.93 4,124.07 0.0K
11:45 4,123.88 4,123.88 4,123.61 4,123.61 0.0K
11:46 4,123.11 4,123.87 4,122.80 4,122.80 0.0K
11:47 4,123.27 4,123.69 4,123.27 4,123.69 0.0K
11:48 4,124.73 4,125.07 4,124.73 4,125.07 0.0K
11:49 4,125.38 4,125.38 4,124.92 4,124.92 0.0K
11:50 4,124.81 4,125.08 4,124.34 4,124.34 0.0K
11:51 4,123.94 4,123.94 4,122.40 4,122.40 0.0K
11:52 4,122.83 4,123.80 4,122.83 4,123.80 0.0K
11:53 4,124.61 4,124.61 4,123.64 4,123.64 0.0K
11:54 4,123.46 4,124.33 4,123.46 4,124.33 0.0K
11:55 4,124.47 4,124.47 4,123.63 4,123.63 0.0K
11:56 4,123.24 4,123.24 4,122.90 4,122.91 0.0K
11:57 4,122.81 4,122.81 4,121.21 4,121.73 0.0K
11:58 4,122.21 4,122.36 4,122.12 4,122.36 0.0K
11:59 4,122.49 4,123.12 4,121.35 4,121.35 0.0K
12:00 4,121.65 4,121.73 4,120.87 4,120.94 0.0K
12:01 4,121.39 4,122.21 4,121.39 4,122.21 0.0K
12:02 4,121.49 4,121.49 4,120.71 4,120.71 0.0K
12:03 4,120.31 4,120.37 4,120.13 4,120.13 0.0K
12:04 4,119.62 4,119.62 4,119.32 4,119.36 0.0K
12:05 4,119.04 4,119.07 4,118.34 4,118.34 0.0K
12:06 4,118.86 4,119.19 4,118.82 4,118.82 0.0K
12:07 4,119.25 4,120.29 4,119.25 4,120.29 0.0K
12:08 4,120.82 4,120.82 4,119.26 4,119.26 0.0K
12:09 4,119.02 4,119.18 4,118.65 4,119.18 0.0K
12:10 4,119.60 4,120.41 4,119.58 4,120.35 0.0K
12:11 4,120.69 4,121.11 4,120.69 4,120.99 0.0K
12:12 4,120.90 4,122.50 4,120.90 4,122.50 0.0K
12:13 4,122.81 4,122.92 4,122.68 4,122.68 0.0K
12:14 4,122.69 4,122.91 4,122.33 4,122.91 0.0K
12:15 4,123.11 4,123.11 4,122.63 4,122.73 0.0K
12:16 4,122.52 4,123.14 4,122.27 4,123.14 0.0K
12:17 4,123.19 4,124.40 4,123.19 4,124.40 0.0K
12:18 4,124.53 4,124.75 4,124.39 4,124.39 0.0K
12:19 4,124.43 4,125.37 4,124.43 4,125.35 0.0K
12:20 4,125.47 4,125.55 4,125.34 4,125.39 0.0K
12:21 4,125.32 4,125.32 4,124.62 4,125.22 0.0K
12:22 4,125.13 4,125.27 4,124.34 4,124.34 0.0K
12:23 4,124.39 4,124.39 4,120.84 4,120.84 0.0K
12:24 4,119.63 4,119.83 4,118.67 4,119.64 0.0K
12:25 4,119.96 4,121.21 4,119.96 4,120.73 0.0K
12:26 4,120.60 4,120.88 4,120.60 4,120.75 0.0K
12:27 4,121.02 4,121.02 4,120.55 4,120.55 0.0K
12:28 4,120.06 4,121.46 4,120.06 4,121.26 0.0K
12:29 4,121.14 4,121.14 4,120.23 4,120.47 0.0K
12:30 4,120.44 4,120.44 4,119.83 4,119.83 0.0K
12:31 4,118.97 4,118.97 4,118.34 4,118.34 0.0K
12:32 4,118.97 4,119.69 4,118.97 4,119.62 0.0K
12:33 4,119.42 4,119.49 4,119.14 4,119.30 0.0K
12:34 4,119.33 4,119.33 4,118.20 4,118.20 0.0K
12:35 4,118.90 4,119.03 4,118.79 4,118.79 0.0K
12:36 4,118.09 4,118.54 4,117.70 4,117.70 0.0K
12:37 4,117.66 4,118.58 4,117.43 4,118.58 0.0K
12:38 4,118.73 4,119.36 4,118.73 4,119.34 0.0K
12:39 4,119.04 4,119.04 4,118.70 4,118.78 0.0K
12:40 4,118.85 4,118.98 4,118.78 4,118.98 0.0K
12:41 4,118.39 4,118.39 4,117.69 4,118.29 0.0K
12:42 4,118.16 4,118.21 4,116.40 4,116.40 0.0K
12:43 4,115.14 4,115.14 4,113.90 4,114.13 0.0K
12:44 4,113.04 4,113.04 4,111.37 4,111.59 0.0K
12:45 4,111.47 4,113.81 4,111.47 4,113.81 0.0K
12:46 4,113.34 4,113.34 4,111.18 4,111.24 0.0K
12:47 4,110.30 4,110.30 4,110.05 4,110.05 0.0K
12:48 4,110.67 4,111.47 4,110.28 4,110.28 0.0K
12:49 4,109.76 4,109.76 4,109.02 4,109.02 0.0K
12:50 4,108.65 4,108.65 4,107.22 4,107.22 0.0K
12:51 4,107.57 4,110.04 4,107.57 4,110.04 0.0K
12:52 4,109.53 4,110.23 4,109.34 4,110.23 0.0K
12:53 4,110.76 4,112.55 4,110.76 4,112.55 0.0K
12:54 4,112.93 4,112.93 4,111.69 4,111.69 0.0K
12:55 4,111.67 4,111.67 4,110.46 4,110.46 0.0K
12:56 4,110.16 4,110.16 4,109.33 4,109.38 0.0K
12:57 4,108.94 4,108.94 4,108.54 4,108.86 0.0K
12:58 4,108.19 4,108.19 4,106.24 4,106.58 0.0K
12:59 4,106.87 4,107.44 4,106.16 4,106.16 0.0K
13:00 4,105.43 4,107.49 4,105.43 4,107.49 0.0K
13:01 4,108.02 4,108.02 4,107.37 4,107.49 0.0K
13:02 4,108.02 4,109.47 4,108.01 4,108.63 0.0K
13:03 4,108.39 4,108.39 4,107.82 4,107.82 0.0K
13:04 4,107.37 4,107.37 4,107.06 4,107.28 0.0K
13:05 4,107.27 4,107.87 4,107.27 4,107.69 0.0K
13:06 4,107.47 4,107.81 4,107.28 4,107.28 0.0K
13:07 4,107.32 4,107.32 4,106.05 4,106.10 0.0K
13:08 4,106.82 4,106.82 4,106.32 4,106.32 0.0K
13:09 4,106.81 4,106.81 4,106.50 4,106.79 0.0K
13:10 4,106.44 4,106.44 4,105.46 4,105.46 0.0K
13:11 4,106.12 4,106.12 4,104.96 4,104.96 0.0K
13:12 4,105.40 4,106.54 4,105.40 4,106.15 0.0K
13:13 4,106.50 4,106.50 4,106.07 4,106.07 0.0K
13:14 4,105.86 4,106.12 4,105.51 4,106.12 0.0K
13:15 4,106.84 4,107.80 4,106.84 4,107.68 0.0K
13:16 4,108.08 4,108.77 4,102.12 4,102.12 0.0K
13:17 4,102.50 4,104.51 4,102.50 4,104.51 0.0K
13:18 4,104.39 4,104.39 4,103.94 4,104.06 0.0K
13:19 4,103.57 4,103.57 4,101.48 4,101.48 0.0K
13:20 4,101.25 4,102.02 4,101.25 4,101.64 0.0K
13:21 4,101.10 4,102.24 4,100.76 4,100.76 0.0K
13:22 4,100.47 4,101.79 4,100.47 4,101.79 0.0K
13:23 4,101.86 4,102.57 4,101.86 4,101.87 0.0K
13:24 4,100.92 4,101.08 4,100.82 4,100.82 0.0K
13:25 4,100.70 4,101.93 4,100.70 4,101.93 0.0K
13:26 4,102.57 4,103.38 4,102.57 4,102.78 0.0K
13:27 4,103.99 4,107.33 4,103.99 4,107.33 0.0K
13:28 4,107.24 4,107.24 4,106.50 4,106.50 0.0K
13:29 4,106.05 4,109.97 4,106.05 4,109.97 0.0K
13:30 4,110.27 4,111.92 4,109.25 4,111.92 0.0K
13:31 4,111.32 4,111.51 4,111.09 4,111.09 0.0K
13:32 4,111.44 4,111.44 4,110.10 4,110.10 0.0K
13:33 4,110.08 4,110.12 4,109.54 4,109.54 0.0K
13:34 4,109.71 4,112.33 4,109.71 4,112.33 0.0K
13:35 4,112.77 4,113.64 4,112.77 4,113.64 0.0K
13:36 4,113.34 4,113.92 4,113.14 4,113.92 0.0K
13:37 4,114.10 4,115.17 4,114.10 4,115.17 0.0K
13:38 4,115.61 4,115.61 4,114.79 4,115.17 0.0K
13:39 4,114.77 4,115.60 4,114.77 4,115.60 0.0K
13:40 4,115.45 4,117.79 4,115.45 4,117.01 0.0K
13:41 4,115.32 4,115.32 4,114.39 4,114.39 0.0K
13:42 4,114.54 4,114.54 4,113.33 4,113.33 0.0K
13:43 4,113.36 4,113.93 4,113.05 4,113.44 0.0K
13:44 4,113.16 4,115.43 4,113.16 4,115.43 0.0K
13:45 4,115.78 4,116.12 4,115.53 4,116.12 0.0K
13:46 4,115.52 4,115.52 4,114.71 4,114.71 0.0K
13:47 4,115.61 4,115.61 4,114.92 4,114.92 0.0K
13:48 4,114.85 4,115.22 4,114.16 4,114.16 0.0K
13:49 4,113.87 4,114.57 4,113.87 4,114.57 0.0K
13:50 4,114.79 4,114.83 4,114.24 4,114.34 0.0K
13:51 4,114.81 4,115.28 4,114.61 4,115.28 0.0K
13:52 4,115.09 4,116.66 4,115.09 4,116.37 0.0K
13:53 4,116.27 4,116.44 4,115.51 4,115.51 0.0K
13:54 4,115.30 4,115.74 4,114.61 4,114.61 0.0K
13:55 4,114.45 4,114.45 4,112.41 4,112.41 0.0K
13:56 4,111.97 4,112.35 4,110.01 4,110.01 0.0K
13:57 4,109.44 4,109.81 4,108.95 4,108.95 0.0K
13:58 4,108.27 4,108.27 4,106.66 4,106.72 0.0K
13:59 4,106.24 4,106.47 4,105.40 4,105.40 0.0K
14:00 4,105.59 4,107.47 4,105.59 4,107.47 0.0K
14:01 4,108.67 4,110.31 4,108.67 4,110.31 0.0K
14:02 4,109.92 4,109.92 4,108.90 4,109.81 0.0K
14:03 4,110.29 4,110.29 4,108.87 4,108.87 0.0K
14:04 4,107.83 4,108.12 4,107.82 4,107.90 0.0K
14:05 4,108.06 4,108.86 4,108.06 4,108.86 0.0K
14:06 4,108.97 4,110.50 4,108.97 4,110.09 0.0K
14:07 4,110.64 4,111.20 4,110.64 4,110.64 0.0K
14:08 4,110.37 4,110.53 4,109.21 4,109.21 0.0K
14:09 4,109.29 4,109.29 4,108.60 4,109.06 0.0K
14:10 4,109.15 4,109.31 4,107.94 4,107.94 0.0K
14:11 4,107.69 4,108.72 4,107.69 4,108.72 0.0K
14:12 4,109.49 4,109.83 4,109.49 4,109.83 0.0K
14:13 4,109.57 4,109.57 4,108.20 4,108.23 0.0K
14:14 4,108.46 4,108.99 4,108.46 4,108.88 0.0K
14:15 4,108.76 4,109.97 4,108.76 4,109.75 0.0K
14:16 4,109.83 4,110.31 4,109.59 4,109.59 0.0K
14:17 4,110.13 4,110.47 4,109.71 4,110.47 0.0K
14:18 4,110.50 4,111.56 4,110.50 4,111.56 0.0K
14:19 4,112.31 4,113.13 4,112.31 4,113.13 0.0K
14:20 4,114.44 4,114.44 4,113.68 4,113.96 0.0K
14:21 4,114.01 4,114.01 4,112.54 4,112.54 0.0K
14:22 4,111.38 4,111.38 4,110.13 4,110.13 0.0K
14:23 4,110.29 4,112.45 4,110.29 4,112.45 0.0K
14:24 4,111.86 4,112.06 4,111.43 4,112.06 0.0K
14:25 4,112.24 4,114.34 4,112.24 4,114.34 0.0K
14:26 4,114.10 4,114.65 4,113.86 4,113.86 0.0K
14:27 4,113.58 4,114.60 4,113.58 4,114.60 0.0K
14:28 4,114.62 4,114.62 4,114.26 4,114.26 0.0K
14:29 4,114.24 4,114.24 4,113.54 4,113.54 0.0K
14:30 4,113.65 4,114.16 4,112.96 4,114.16 0.0K
14:31 4,115.27 4,115.94 4,115.27 4,115.94 0.0K
14:32 4,116.97 4,117.06 4,116.14 4,117.06 0.0K
14:33 4,117.04 4,118.01 4,117.04 4,118.00 0.0K
14:34 4,117.76 4,117.76 4,116.70 4,116.70 0.0K
14:35 4,116.68 4,116.70 4,116.37 4,116.70 0.0K
14:36 4,117.46 4,119.30 4,117.46 4,119.30 0.0K
14:37 4,119.05 4,119.92 4,118.77 4,119.92 0.0K
14:38 4,119.77 4,120.68 4,119.73 4,120.68 0.0K
14:39 4,120.70 4,121.50 4,120.70 4,121.12 0.0K
14:40 4,120.50 4,120.80 4,120.06 4,120.06 0.0K
14:41 4,120.17 4,121.12 4,120.17 4,121.12 0.0K
14:42 4,121.02 4,122.07 4,121.02 4,121.88 0.0K
14:43 4,121.63 4,122.16 4,121.63 4,122.16 0.0K
14:44 4,122.86 4,122.86 4,122.14 4,122.14 0.0K
14:45 4,121.95 4,121.95 4,121.70 4,121.93 0.0K
14:46 4,121.78 4,122.07 4,121.64 4,121.71 0.0K
14:47 4,121.86 4,122.60 4,121.71 4,121.71 0.0K
14:48 4,122.02 4,123.73 4,122.02 4,123.73 0.0K
14:49 4,123.77 4,123.77 4,123.35 4,123.49 0.0K
14:50 4,123.48 4,124.36 4,123.12 4,124.36 0.0K
14:51 4,124.09 4,124.56 4,123.93 4,124.56 0.0K
14:52 4,124.60 4,124.60 4,124.05 4,124.05 0.0K
14:53 4,124.04 4,124.04 4,121.61 4,121.61 0.0K
14:54 4,121.97 4,124.21 4,121.97 4,123.49 0.0K
14:55 4,123.09 4,123.75 4,123.09 4,123.75 0.0K
14:56 4,123.74 4,123.81 4,123.60 4,123.81 0.0K
14:57 4,124.47 4,124.78 4,124.26 4,124.47 0.0K
14:58 4,124.04 4,124.04 4,122.87 4,122.87 0.0K
14:59 4,122.65 4,124.68 4,122.65 4,124.68 0.0K
15:00 4,124.60 4,125.75 4,124.60 4,125.75 0.0K
15:01 4,125.48 4,125.48 4,124.21 4,124.66 0.0K
15:02 4,124.73 4,125.79 4,124.73 4,125.79 0.0K
15:03 4,126.76 4,127.46 4,126.76 4,127.46 0.0K
15:04 4,126.62 4,128.06 4,126.35 4,128.06 0.0K
15:05 4,128.01 4,128.02 4,127.46 4,128.02 0.0K
15:06 4,128.23 4,128.35 4,128.02 4,128.23 0.0K
15:07 4,128.30 4,128.33 4,127.78 4,127.78 0.0K
15:08 4,127.56 4,129.27 4,127.56 4,129.27 0.0K
15:09 4,129.61 4,129.61 4,128.82 4,128.82 0.0K
15:10 4,129.02 4,129.30 4,128.09 4,129.20 0.0K
15:11 4,129.25 4,129.25 4,127.49 4,127.60 0.0K
15:12 4,127.92 4,127.92 4,126.32 4,126.32 0.0K
15:13 4,126.71 4,128.06 4,126.71 4,128.06 0.0K
15:14 4,127.89 4,127.89 4,127.01 4,127.14 0.0K
15:15 4,127.50 4,128.18 4,127.50 4,128.18 0.0K
15:16 4,127.91 4,128.24 4,127.43 4,128.09 0.0K
15:17 4,128.19 4,128.19 4,127.46 4,127.67 0.0K
15:18 4,127.55 4,127.55 4,126.45 4,126.65 0.0K
15:19 4,127.04 4,127.40 4,126.71 4,126.71 0.0K
15:20 4,126.31 4,126.31 4,125.92 4,126.24 0.0K
15:21 4,126.58 4,126.58 4,124.38 4,124.38 0.0K
15:22 4,124.35 4,124.79 4,124.35 4,124.35 0.0K
15:23 4,123.96 4,124.81 4,123.96 4,124.81 0.0K
15:24 4,125.17 4,125.17 4,124.60 4,125.10 0.0K
15:25 4,125.49 4,126.54 4,125.49 4,126.54 0.0K
15:26 4,127.04 4,127.23 4,126.90 4,126.91 0.0K
15:27 4,127.08 4,128.59 4,127.08 4,128.59 0.0K
15:28 4,129.30 4,130.68 4,129.30 4,130.67 0.0K
15:29 4,130.43 4,131.16 4,130.39 4,131.05 0.0K
15:30 4,131.20 4,131.20 4,129.27 4,129.27 0.0K
15:31 4,129.29 4,129.76 4,128.58 4,129.76 0.0K
15:32 4,129.72 4,130.41 4,129.63 4,129.63 0.0K
15:33 4,130.07 4,130.71 4,130.07 4,130.71 0.0K
15:34 4,130.51 4,130.51 4,127.36 4,127.36 0.0K
15:35 4,126.55 4,126.55 4,125.71 4,125.71 0.0K
15:36 4,124.61 4,126.48 4,124.61 4,126.48 0.0K
15:37 4,126.58 4,127.44 4,126.58 4,127.44 0.0K
15:38 4,126.98 4,127.42 4,126.42 4,127.36 0.0K
15:39 4,127.81 4,129.82 4,127.81 4,129.09 0.0K
15:40 4,128.84 4,130.75 4,128.84 4,130.75 0.0K
15:41 4,131.77 4,131.77 4,130.43 4,130.45 0.0K
15:42 4,131.81 4,131.81 4,131.22 4,131.73 0.0K
15:43 4,131.54 4,132.84 4,131.54 4,132.79 0.0K
15:44 4,132.60 4,132.72 4,131.74 4,131.74 0.0K
15:45 4,131.87 4,131.95 4,131.03 4,131.95 0.0K
15:46 4,132.18 4,132.98 4,132.18 4,132.98 0.0K
15:47 4,133.15 4,133.71 4,132.71 4,133.71 0.0K
15:48 4,133.95 4,135.02 4,133.95 4,134.54 0.0K
15:49 4,134.63 4,134.98 4,134.37 4,134.98 0.0K
15:50 4,135.30 4,138.68 4,135.30 4,137.99 0.0K
15:51 4,138.08 4,138.14 4,137.02 4,138.14 0.0K
15:52 4,137.26 4,138.54 4,137.26 4,137.98 0.0K
15:53 4,138.05 4,141.57 4,138.05 4,141.57 0.0K
15:54 4,140.98 4,142.71 4,140.80 4,142.71 0.0K
15:55 4,142.90 4,146.88 4,142.90 4,146.88 0.0K
15:56 4,146.54 4,147.72 4,146.54 4,146.85 0.0K
15:57 4,146.74 4,147.02 4,146.46 4,147.02 0.0K
15:58 4,146.97 4,148.67 4,146.97 4,148.67 0.0K
15:59 4,149.53 4,150.79 4,149.15 4,149.15 0.0K
16:00 4,148.11 4,148.97 4,148.11 4,148.97 0.0K
16:01 4,148.86 4,148.99 4,148.83 4,148.83 0.0K
16:02 4,148.84 4,148.93 4,148.84 4,148.93 0.0K
16:03 4,149.01 4,149.03 4,148.83 4,148.83 0.0K
16:04 4,148.93 4,148.95 4,148.87 4,148.95 0.0K
16:05 4,148.96 4,149.03 4,148.96 4,149.03 0.0K
16:06 4,149.02 4,149.02 4,148.99 4,148.99 0.0K
16:07 4,149.02 4,149.02 4,148.99 4,148.99 0.0K
16:08 4,148.97 4,148.97 4,148.78 4,148.96 0.0K
16:09 4,148.98 4,148.98 4,148.86 4,148.86 0.0K
16:10 4,148.80 4,148.87 4,148.76 4,148.76 0.0K
16:11 4,148.78 4,148.78 4,148.72 4,148.73 0.0K
16:12 4,148.74 4,148.74 4,148.72 4,148.74 0.0K
16:13 4,148.75 4,148.75 4,148.62 4,148.62 0.0K
16:14 4,148.56 4,148.85 4,148.56 4,148.85 0.0K
16:15 4,148.85 4,148.85 4,148.85 4,148.85 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