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 4,070.88 4,071.52 4,068.87 4,068.87 0.0K
09:32 4,068.23 4,068.98 4,066.31 4,066.31 0.0K
09:33 4,066.40 4,066.87 4,066.40 4,066.87 0.0K
09:34 4,066.87 4,068.35 4,066.43 4,068.11 0.0K
09:35 4,068.06 4,068.06 4,065.72 4,065.77 0.0K
09:36 4,065.12 4,065.12 4,062.50 4,063.49 0.0K
09:37 4,064.04 4,065.02 4,064.04 4,065.02 0.0K
09:38 4,064.76 4,067.29 4,064.76 4,067.29 0.0K
09:39 4,067.25 4,068.21 4,067.19 4,067.78 0.0K
09:40 4,066.59 4,067.43 4,066.43 4,067.43 0.0K
09:41 4,067.55 4,067.55 4,063.25 4,063.67 0.0K
09:42 4,063.30 4,065.37 4,063.30 4,064.64 0.0K
09:43 4,065.75 4,065.75 4,063.44 4,063.44 0.0K
09:44 4,062.55 4,062.55 4,060.83 4,061.33 0.0K
09:45 4,061.98 4,064.18 4,061.98 4,064.18 0.0K
09:46 4,063.72 4,063.72 4,062.47 4,063.45 0.0K
09:47 4,063.01 4,064.17 4,062.98 4,064.17 0.0K
09:48 4,064.52 4,065.21 4,063.61 4,063.61 0.0K
09:49 4,063.99 4,065.68 4,063.99 4,065.68 0.0K
09:50 4,066.01 4,069.58 4,066.01 4,069.58 0.0K
09:51 4,069.92 4,071.75 4,069.92 4,070.81 0.0K
09:52 4,070.24 4,070.99 4,070.12 4,070.99 0.0K
09:53 4,070.57 4,071.12 4,069.48 4,069.48 0.0K
09:54 4,068.29 4,068.29 4,067.51 4,067.88 0.0K
09:55 4,067.72 4,068.45 4,067.08 4,067.53 0.0K
09:56 4,067.32 4,067.32 4,066.27 4,066.27 0.0K
09:57 4,064.70 4,065.27 4,064.38 4,065.27 0.0K
09:58 4,065.05 4,065.70 4,064.72 4,064.72 0.0K
09:59 4,064.74 4,065.99 4,064.74 4,065.54 0.0K
10:00 4,065.38 4,067.08 4,063.72 4,067.08 0.0K
10:01 4,068.65 4,070.07 4,068.54 4,068.54 0.0K
10:02 4,068.08 4,068.19 4,067.72 4,067.72 0.0K
10:03 4,068.15 4,071.86 4,068.15 4,071.86 0.0K
10:04 4,072.23 4,074.47 4,072.23 4,073.03 0.0K
10:05 4,073.63 4,076.34 4,073.63 4,076.13 0.0K
10:06 4,076.16 4,076.75 4,076.08 4,076.36 0.0K
10:07 4,076.73 4,079.53 4,076.73 4,079.53 0.0K
10:08 4,079.40 4,080.16 4,079.40 4,080.10 0.0K
10:09 4,079.92 4,079.92 4,078.72 4,078.72 0.0K
10:10 4,079.65 4,079.65 4,077.63 4,077.67 0.0K
10:11 4,078.01 4,079.48 4,078.01 4,079.48 0.0K
10:12 4,079.47 4,079.88 4,078.66 4,079.06 0.0K
10:13 4,078.89 4,080.30 4,078.89 4,079.36 0.0K
10:14 4,079.34 4,079.48 4,079.28 4,079.28 0.0K
10:15 4,079.39 4,080.26 4,079.39 4,080.25 0.0K
10:16 4,081.12 4,081.78 4,080.47 4,080.47 0.0K
10:17 4,079.37 4,079.80 4,079.37 4,079.57 0.0K
10:18 4,080.55 4,083.14 4,080.55 4,081.49 0.0K
10:19 4,080.88 4,081.96 4,080.88 4,081.95 0.0K
10:20 4,082.36 4,083.16 4,082.13 4,083.16 0.0K
10:21 4,083.14 4,083.59 4,083.09 4,083.09 0.0K
10:22 4,083.77 4,084.35 4,083.77 4,084.35 0.0K
10:23 4,085.27 4,085.27 4,084.37 4,084.60 0.0K
10:24 4,084.43 4,084.50 4,082.75 4,082.75 0.0K
10:25 4,082.65 4,082.65 4,080.45 4,080.45 0.0K
10:26 4,080.84 4,081.90 4,078.62 4,078.62 0.0K
10:27 4,078.36 4,081.32 4,078.36 4,081.32 0.0K
10:28 4,082.55 4,082.55 4,081.15 4,082.40 0.0K
10:29 4,082.42 4,084.24 4,082.42 4,083.10 0.0K
10:30 4,084.01 4,084.01 4,083.28 4,083.28 0.0K
10:31 4,083.10 4,083.24 4,082.30 4,083.24 0.0K
10:32 4,082.86 4,082.86 4,081.25 4,081.25 0.0K
10:33 4,082.59 4,083.88 4,082.59 4,082.66 0.0K
10:34 4,083.24 4,083.49 4,082.98 4,083.49 0.0K
10:35 4,082.69 4,083.03 4,081.81 4,081.81 0.0K
10:36 4,082.74 4,083.45 4,082.74 4,082.94 0.0K
10:37 4,084.77 4,085.28 4,084.08 4,085.28 0.0K
10:38 4,085.42 4,085.42 4,084.63 4,084.72 0.0K
10:39 4,085.40 4,088.75 4,085.40 4,088.75 0.0K
10:40 4,089.24 4,090.94 4,089.24 4,090.94 0.0K
10:41 4,090.32 4,090.32 4,087.96 4,087.96 0.0K
10:42 4,089.12 4,089.98 4,089.12 4,089.42 0.0K
10:43 4,089.12 4,089.60 4,088.48 4,089.60 0.0K
10:44 4,089.06 4,089.94 4,089.06 4,089.94 0.0K
10:45 4,089.94 4,090.80 4,089.31 4,089.31 0.0K
10:46 4,089.07 4,089.66 4,088.30 4,088.30 0.0K
10:47 4,088.60 4,089.09 4,088.60 4,089.09 0.0K
10:48 4,087.96 4,088.02 4,087.66 4,087.89 0.0K
10:49 4,088.26 4,088.26 4,087.38 4,087.55 0.0K
10:50 4,086.74 4,086.74 4,084.79 4,085.28 0.0K
10:51 4,085.02 4,085.42 4,084.16 4,084.16 0.0K
10:52 4,084.74 4,085.25 4,084.53 4,085.25 0.0K
10:53 4,085.04 4,085.11 4,085.01 4,085.01 0.0K
10:54 4,084.86 4,084.86 4,080.53 4,080.53 0.0K
10:55 4,080.63 4,081.13 4,079.57 4,079.77 0.0K
10:56 4,080.34 4,080.65 4,080.27 4,080.65 0.0K
10:57 4,079.54 4,082.09 4,079.54 4,082.09 0.0K
10:58 4,082.86 4,083.04 4,082.69 4,083.04 0.0K
10:59 4,082.78 4,084.49 4,082.78 4,084.49 0.0K
11:00 4,084.63 4,087.62 4,084.63 4,087.20 0.0K
11:01 4,086.87 4,087.02 4,086.64 4,086.64 0.0K
11:02 4,086.80 4,086.87 4,086.21 4,086.87 0.0K
11:03 4,087.29 4,087.65 4,087.21 4,087.53 0.0K
11:04 4,088.09 4,088.45 4,086.84 4,086.84 0.0K
11:05 4,086.73 4,087.16 4,086.73 4,087.10 0.0K
11:06 4,086.87 4,086.87 4,085.82 4,085.82 0.0K
11:07 4,086.32 4,086.32 4,085.14 4,085.34 0.0K
11:08 4,085.87 4,088.39 4,085.87 4,088.39 0.0K
11:09 4,088.36 4,090.18 4,088.36 4,089.99 0.0K
11:10 4,090.65 4,090.65 4,089.22 4,090.32 0.0K
11:11 4,090.02 4,090.88 4,090.02 4,090.75 0.0K
11:12 4,090.42 4,090.42 4,089.81 4,089.88 0.0K
11:13 4,089.78 4,089.78 4,088.90 4,088.97 0.0K
11:14 4,088.82 4,088.82 4,086.97 4,087.23 0.0K
11:15 4,087.85 4,087.93 4,087.19 4,087.19 0.0K
11:16 4,085.89 4,087.48 4,085.89 4,087.04 0.0K
11:17 4,087.42 4,088.14 4,087.42 4,088.14 0.0K
11:18 4,088.04 4,088.60 4,088.04 4,088.46 0.0K
11:19 4,088.18 4,088.18 4,087.33 4,087.68 0.0K
11:20 4,086.90 4,086.90 4,086.15 4,086.15 0.0K
11:21 4,084.29 4,085.04 4,083.84 4,083.84 0.0K
11:22 4,082.49 4,082.49 4,081.14 4,081.14 0.0K
11:23 4,081.69 4,082.93 4,081.69 4,082.88 0.0K
11:24 4,082.38 4,083.71 4,082.38 4,083.71 0.0K
11:25 4,083.84 4,085.33 4,083.84 4,085.07 0.0K
11:26 4,084.80 4,084.80 4,080.43 4,080.67 0.0K
11:27 4,080.77 4,081.15 4,080.00 4,080.17 0.0K
11:28 4,080.12 4,080.68 4,079.88 4,080.65 0.0K
11:29 4,078.69 4,085.15 4,078.69 4,085.15 0.0K
11:30 4,083.36 4,088.54 4,083.36 4,087.22 0.0K
11:31 4,086.59 4,086.83 4,085.38 4,085.38 0.0K
11:32 4,085.87 4,086.04 4,084.94 4,084.94 0.0K
11:33 4,085.18 4,085.18 4,083.93 4,083.94 0.0K
11:34 4,083.86 4,086.35 4,083.86 4,086.35 0.0K
11:35 4,086.65 4,086.65 4,085.34 4,085.34 0.0K
11:36 4,083.53 4,084.41 4,082.94 4,083.83 0.0K
11:37 4,082.58 4,082.58 4,080.21 4,080.21 0.0K
11:38 4,078.87 4,079.27 4,078.87 4,079.27 0.0K
11:39 4,079.37 4,079.37 4,077.31 4,077.84 0.0K
11:40 4,078.00 4,078.32 4,076.12 4,076.12 0.0K
11:41 4,076.59 4,077.58 4,076.04 4,076.04 0.0K
11:42 4,076.74 4,076.81 4,075.70 4,075.70 0.0K
11:43 4,076.33 4,076.33 4,075.26 4,075.26 0.0K
11:44 4,074.68 4,075.44 4,074.68 4,075.44 0.0K
11:45 4,075.65 4,076.36 4,075.54 4,076.14 0.0K
11:46 4,076.18 4,076.18 4,075.85 4,075.96 0.0K
11:47 4,076.82 4,077.32 4,076.63 4,076.64 0.0K
11:48 4,076.85 4,076.85 4,075.71 4,076.38 0.0K
11:49 4,076.16 4,076.16 4,074.07 4,074.07 0.0K
11:50 4,074.40 4,074.40 4,071.55 4,072.08 0.0K
11:51 4,071.74 4,071.89 4,070.38 4,070.38 0.0K
11:52 4,069.62 4,069.62 4,068.52 4,068.52 0.0K
11:53 4,068.88 4,069.48 4,068.02 4,068.02 0.0K
11:54 4,068.57 4,069.38 4,068.32 4,069.38 0.0K
11:55 4,069.39 4,069.39 4,066.62 4,066.62 0.0K
11:56 4,066.78 4,067.98 4,066.78 4,067.98 0.0K
11:57 4,067.85 4,067.87 4,067.23 4,067.23 0.0K
11:58 4,067.29 4,067.33 4,066.81 4,066.81 0.0K
11:59 4,066.42 4,066.42 4,065.11 4,065.11 0.0K
12:00 4,064.79 4,066.24 4,064.46 4,066.24 0.0K
12:01 4,066.27 4,066.86 4,066.27 4,066.44 0.0K
12:02 4,066.60 4,067.00 4,065.84 4,065.84 0.0K
12:03 4,064.26 4,064.26 4,061.97 4,063.01 0.0K
12:04 4,062.42 4,062.42 4,059.35 4,059.35 0.0K
12:05 4,058.85 4,058.85 4,058.16 4,058.80 0.0K
12:06 4,059.37 4,059.37 4,056.22 4,056.22 0.0K
12:07 4,056.35 4,057.53 4,056.35 4,057.53 0.0K
12:08 4,058.98 4,058.98 4,057.72 4,058.46 0.0K
12:09 4,058.57 4,060.65 4,058.47 4,060.65 0.0K
12:10 4,060.46 4,060.46 4,059.92 4,059.92 0.0K
12:11 4,059.96 4,059.96 4,059.79 4,059.91 0.0K
12:12 4,059.58 4,059.58 4,057.48 4,057.48 0.0K
12:13 4,057.24 4,058.03 4,057.24 4,057.79 0.0K
12:14 4,057.89 4,058.73 4,057.25 4,057.25 0.0K
12:15 4,056.93 4,057.67 4,056.93 4,057.67 0.0K
12:16 4,057.80 4,057.80 4,057.33 4,057.67 0.0K
12:17 4,057.64 4,057.64 4,056.09 4,056.09 0.0K
12:18 4,055.68 4,057.64 4,055.68 4,057.64 0.0K
12:19 4,058.46 4,058.97 4,058.46 4,058.97 0.0K
12:20 4,059.11 4,062.83 4,059.11 4,062.83 0.0K
12:21 4,062.33 4,062.93 4,062.33 4,062.93 0.0K
12:22 4,062.25 4,063.62 4,062.25 4,063.21 0.0K
12:23 4,062.86 4,062.91 4,062.11 4,062.11 0.0K
12:24 4,062.00 4,062.00 4,059.21 4,059.21 0.0K
12:25 4,058.94 4,058.94 4,056.05 4,056.05 0.0K
12:26 4,057.41 4,057.60 4,057.08 4,057.45 0.0K
12:27 4,056.77 4,056.77 4,053.33 4,053.33 0.0K
12:28 4,052.76 4,053.64 4,052.76 4,053.64 0.0K
12:29 4,053.44 4,054.78 4,053.44 4,054.78 0.0K
12:30 4,054.68 4,055.85 4,054.68 4,055.85 0.0K
12:31 4,058.67 4,058.78 4,057.77 4,057.77 0.0K
12:32 4,057.39 4,057.39 4,056.63 4,057.19 0.0K
12:33 4,056.91 4,057.19 4,056.83 4,056.83 0.0K
12:34 4,056.45 4,056.45 4,055.68 4,056.34 0.0K
12:35 4,056.31 4,056.31 4,055.63 4,055.63 0.0K
12:36 4,055.22 4,055.22 4,054.04 4,054.04 0.0K
12:37 4,054.12 4,054.39 4,053.89 4,053.89 0.0K
12:38 4,053.62 4,053.69 4,053.38 4,053.69 0.0K
12:39 4,053.77 4,054.04 4,053.39 4,053.39 0.0K
12:40 4,053.24 4,054.87 4,053.24 4,054.87 0.0K
12:41 4,054.96 4,058.13 4,054.96 4,056.77 0.0K
12:42 4,056.65 4,056.80 4,056.11 4,056.80 0.0K
12:43 4,056.69 4,056.69 4,054.99 4,054.99 0.0K
12:44 4,055.00 4,055.14 4,054.60 4,054.60 0.0K
12:45 4,054.69 4,054.87 4,054.51 4,054.85 0.0K
12:46 4,053.98 4,053.98 4,051.17 4,051.17 0.0K
12:47 4,050.25 4,050.25 4,048.78 4,048.78 0.0K
12:48 4,048.73 4,049.22 4,048.23 4,049.22 0.0K
12:49 4,049.47 4,049.47 4,047.75 4,048.84 0.0K
12:50 4,048.77 4,049.74 4,048.77 4,049.30 0.0K
12:51 4,050.22 4,050.99 4,049.74 4,050.90 0.0K
12:52 4,051.15 4,051.15 4,048.93 4,048.93 0.0K
12:53 4,048.72 4,050.44 4,048.47 4,050.44 0.0K
12:54 4,049.91 4,051.05 4,049.91 4,051.05 0.0K
12:55 4,051.17 4,053.13 4,051.17 4,053.13 0.0K
12:56 4,052.84 4,053.77 4,052.84 4,053.02 0.0K
12:57 4,053.10 4,053.40 4,052.84 4,053.40 0.0K
12:58 4,053.74 4,057.63 4,053.74 4,057.63 0.0K
12:59 4,057.95 4,058.77 4,057.95 4,058.12 0.0K
13:00 4,057.44 4,057.82 4,056.03 4,056.03 0.0K
13:01 4,055.60 4,057.80 4,055.60 4,056.90 0.0K
13:02 4,056.04 4,057.21 4,056.04 4,056.78 0.0K
13:03 4,056.89 4,056.89 4,054.65 4,054.65 0.0K
13:04 4,054.45 4,054.83 4,054.45 4,054.58 0.0K
13:05 4,054.67 4,057.07 4,054.67 4,057.07 0.0K
13:06 4,057.25 4,057.25 4,053.91 4,053.91 0.0K
13:07 4,053.73 4,055.29 4,053.73 4,054.58 0.0K
13:08 4,054.45 4,054.66 4,054.28 4,054.28 0.0K
13:09 4,054.34 4,054.72 4,054.25 4,054.72 0.0K
13:10 4,054.59 4,054.77 4,053.24 4,053.24 0.0K
13:11 4,052.45 4,055.35 4,052.45 4,055.35 0.0K
13:12 4,055.02 4,056.32 4,055.02 4,056.32 0.0K
13:13 4,056.76 4,056.76 4,054.69 4,054.90 0.0K
13:14 4,055.27 4,055.64 4,055.27 4,055.54 0.0K
13:15 4,056.48 4,059.47 4,056.48 4,059.47 0.0K
13:16 4,059.13 4,059.13 4,058.61 4,058.61 0.0K
13:17 4,058.82 4,059.07 4,058.56 4,058.98 0.0K
13:18 4,059.17 4,060.32 4,058.87 4,060.32 0.0K
13:19 4,061.12 4,061.37 4,061.12 4,061.26 0.0K
13:20 4,061.18 4,061.18 4,060.15 4,060.15 0.0K
13:21 4,059.99 4,062.23 4,059.99 4,062.23 0.0K
13:22 4,062.51 4,062.51 4,061.71 4,061.71 0.0K
13:23 4,061.51 4,062.46 4,061.51 4,062.19 0.0K
13:24 4,062.82 4,062.82 4,062.13 4,062.13 0.0K
13:25 4,062.45 4,062.45 4,062.13 4,062.25 0.0K
13:26 4,061.21 4,061.21 4,060.66 4,060.80 0.0K
13:27 4,060.51 4,060.51 4,059.66 4,059.70 0.0K
13:28 4,059.48 4,059.48 4,057.55 4,057.55 0.0K
13:29 4,056.60 4,056.60 4,054.77 4,054.77 0.0K
13:30 4,055.06 4,056.11 4,054.75 4,056.11 0.0K
13:31 4,056.47 4,056.84 4,055.29 4,056.84 0.0K
13:32 4,056.37 4,057.17 4,056.37 4,056.85 0.0K
13:33 4,056.40 4,056.60 4,055.92 4,055.92 0.0K
13:34 4,056.22 4,056.39 4,055.86 4,055.86 0.0K
13:35 4,055.26 4,055.88 4,054.95 4,054.95 0.0K
13:36 4,054.69 4,054.69 4,054.07 4,054.10 0.0K
13:37 4,053.65 4,053.65 4,051.64 4,051.67 0.0K
13:38 4,051.43 4,052.12 4,050.79 4,050.79 0.0K
13:39 4,050.57 4,050.57 4,049.47 4,049.47 0.0K
13:40 4,048.82 4,048.82 4,047.22 4,047.53 0.0K
13:41 4,047.00 4,047.00 4,046.38 4,046.38 0.0K
13:42 4,046.49 4,046.49 4,045.43 4,046.44 0.0K
13:43 4,045.88 4,046.61 4,045.41 4,046.61 0.0K
13:44 4,046.46 4,048.23 4,046.46 4,048.23 0.0K
13:45 4,048.44 4,050.04 4,047.80 4,050.04 0.0K
13:46 4,050.91 4,052.71 4,050.91 4,052.71 0.0K
13:47 4,052.67 4,052.67 4,051.75 4,052.21 0.0K
13:48 4,052.13 4,052.52 4,051.80 4,052.52 0.0K
13:49 4,052.11 4,052.13 4,051.64 4,051.64 0.0K
13:50 4,051.29 4,051.84 4,051.29 4,051.74 0.0K
13:51 4,051.51 4,053.71 4,051.51 4,053.15 0.0K
13:52 4,053.06 4,055.66 4,053.06 4,055.66 0.0K
13:53 4,055.52 4,055.52 4,054.92 4,055.30 0.0K
13:54 4,055.20 4,055.20 4,053.41 4,053.41 0.0K
13:55 4,053.44 4,054.29 4,053.44 4,054.23 0.0K
13:56 4,053.73 4,054.36 4,052.72 4,052.72 0.0K
13:57 4,053.35 4,053.44 4,052.34 4,052.34 0.0K
13:58 4,052.12 4,053.15 4,052.12 4,053.15 0.0K
13:59 4,052.79 4,053.25 4,052.14 4,053.25 0.0K
14:00 4,052.59 4,053.46 4,052.59 4,053.46 0.0K
14:01 4,053.22 4,053.22 4,051.08 4,051.08 0.0K
14:02 4,050.76 4,050.76 4,048.70 4,049.37 0.0K
14:03 4,049.18 4,049.45 4,048.60 4,048.60 0.0K
14:04 4,048.00 4,048.09 4,047.50 4,047.95 0.0K
14:05 4,047.56 4,048.24 4,047.56 4,047.74 0.0K
14:06 4,048.14 4,048.14 4,047.11 4,047.81 0.0K
14:07 4,049.05 4,050.20 4,049.05 4,050.20 0.0K
14:08 4,050.16 4,050.16 4,049.52 4,050.16 0.0K
14:09 4,049.64 4,049.66 4,049.16 4,049.66 0.0K
14:10 4,049.68 4,053.28 4,049.68 4,053.12 0.0K
14:11 4,053.49 4,053.49 4,051.33 4,051.33 0.0K
14:12 4,051.47 4,051.47 4,050.45 4,050.45 0.0K
14:13 4,050.42 4,051.51 4,050.42 4,051.51 0.0K
14:14 4,051.53 4,051.53 4,050.51 4,050.51 0.0K
14:15 4,050.39 4,050.68 4,050.23 4,050.23 0.0K
14:16 4,050.85 4,050.85 4,048.90 4,049.27 0.0K
14:17 4,049.16 4,049.34 4,048.97 4,049.34 0.0K
14:18 4,050.43 4,050.43 4,048.14 4,048.14 0.0K
14:19 4,048.21 4,048.21 4,046.29 4,046.29 0.0K
14:20 4,046.81 4,046.89 4,046.75 4,046.88 0.0K
14:21 4,046.31 4,046.64 4,046.31 4,046.49 0.0K
14:22 4,045.61 4,046.05 4,045.61 4,045.75 0.0K
14:23 4,046.17 4,046.82 4,046.17 4,046.52 0.0K
14:24 4,047.06 4,048.65 4,047.06 4,048.65 0.0K
14:25 4,048.75 4,048.75 4,046.34 4,046.34 0.0K
14:26 4,048.04 4,048.04 4,046.06 4,046.06 0.0K
14:27 4,046.52 4,046.52 4,044.21 4,044.21 0.0K
14:28 4,045.23 4,045.38 4,044.52 4,045.38 0.0K
14:29 4,044.35 4,045.67 4,044.35 4,045.67 0.0K
14:30 4,045.62 4,045.62 4,044.91 4,045.44 0.0K
14:31 4,044.83 4,044.83 4,044.08 4,044.28 0.0K
14:32 4,044.82 4,047.83 4,044.82 4,047.83 0.0K
14:33 4,046.83 4,046.83 4,045.95 4,046.52 0.0K
14:34 4,047.04 4,047.75 4,046.96 4,046.96 0.0K
14:35 4,046.49 4,046.96 4,046.08 4,046.96 0.0K
14:36 4,047.31 4,049.18 4,047.31 4,048.88 0.0K
14:37 4,048.33 4,048.33 4,046.11 4,046.11 0.0K
14:38 4,045.85 4,047.63 4,045.46 4,047.63 0.0K
14:39 4,048.21 4,048.21 4,047.53 4,047.85 0.0K
14:40 4,047.45 4,049.14 4,047.35 4,049.14 0.0K
14:41 4,049.18 4,049.37 4,048.59 4,048.69 0.0K
14:42 4,050.71 4,052.55 4,050.71 4,052.55 0.0K
14:43 4,053.72 4,053.74 4,053.24 4,053.55 0.0K
14:44 4,053.86 4,053.96 4,052.32 4,052.32 0.0K
14:45 4,052.46 4,054.22 4,052.46 4,054.22 0.0K
14:46 4,054.37 4,055.89 4,054.37 4,055.89 0.0K
14:47 4,056.72 4,056.72 4,055.21 4,056.62 0.0K
14:48 4,056.02 4,060.84 4,056.02 4,060.84 0.0K
14:49 4,062.89 4,062.93 4,061.26 4,061.26 0.0K
14:50 4,061.28 4,063.22 4,061.28 4,063.22 0.0K
14:51 4,064.20 4,066.16 4,063.74 4,066.16 0.0K
14:52 4,066.24 4,067.17 4,066.23 4,066.23 0.0K
14:53 4,066.91 4,066.91 4,064.03 4,064.03 0.0K
14:54 4,063.26 4,063.26 4,062.67 4,063.18 0.0K
14:55 4,062.22 4,062.22 4,058.17 4,058.17 0.0K
14:56 4,056.79 4,058.03 4,056.78 4,058.03 0.0K
14:57 4,058.09 4,059.07 4,056.61 4,056.61 0.0K
14:58 4,055.21 4,055.21 4,053.52 4,053.68 0.0K
14:59 4,052.49 4,052.49 4,048.63 4,048.63 0.0K
15:00 4,048.24 4,049.32 4,046.78 4,049.32 0.0K
15:01 4,050.07 4,051.99 4,050.07 4,050.87 0.0K
15:02 4,051.21 4,051.51 4,049.34 4,049.34 0.0K
15:03 4,049.04 4,051.08 4,049.04 4,050.90 0.0K
15:04 4,051.11 4,053.81 4,051.11 4,053.81 0.0K
15:05 4,053.53 4,053.53 4,051.91 4,053.27 0.0K
15:06 4,053.50 4,056.63 4,053.50 4,056.63 0.0K
15:07 4,055.07 4,055.07 4,053.82 4,053.82 0.0K
15:08 4,053.39 4,054.64 4,053.39 4,054.64 0.0K
15:09 4,054.35 4,055.03 4,054.35 4,054.84 0.0K
15:10 4,054.65 4,055.95 4,054.65 4,054.87 0.0K
15:11 4,056.64 4,057.86 4,056.48 4,056.48 0.0K
15:12 4,056.18 4,056.23 4,055.17 4,055.17 0.0K
15:13 4,054.55 4,055.37 4,054.55 4,055.23 0.0K
15:14 4,055.73 4,057.61 4,055.73 4,057.61 0.0K
15:15 4,058.39 4,059.31 4,058.39 4,058.49 0.0K
15:16 4,058.19 4,058.19 4,055.96 4,055.96 0.0K
15:17 4,056.10 4,056.49 4,056.10 4,056.28 0.0K
15:18 4,056.77 4,056.77 4,055.67 4,056.55 0.0K
15:19 4,057.02 4,058.25 4,056.90 4,057.07 0.0K
15:20 4,058.76 4,059.68 4,058.60 4,058.60 0.0K
15:21 4,057.33 4,057.47 4,057.05 4,057.28 0.0K
15:22 4,057.41 4,057.41 4,052.76 4,052.76 0.0K
15:23 4,053.65 4,054.03 4,053.13 4,053.13 0.0K
15:24 4,052.15 4,052.15 4,049.82 4,050.30 0.0K
15:25 4,051.09 4,052.08 4,051.09 4,052.08 0.0K
15:26 4,052.82 4,053.25 4,052.33 4,053.25 0.0K
15:27 4,053.87 4,054.04 4,053.26 4,054.04 0.0K
15:28 4,055.06 4,055.38 4,055.06 4,055.38 0.0K
15:29 4,056.92 4,057.48 4,056.53 4,057.48 0.0K
15:30 4,057.60 4,058.75 4,057.00 4,058.75 0.0K
15:31 4,058.40 4,058.62 4,057.93 4,058.62 0.0K
15:32 4,059.32 4,060.66 4,059.32 4,060.66 0.0K
15:33 4,061.26 4,062.55 4,061.26 4,061.63 0.0K
15:34 4,060.19 4,060.19 4,057.71 4,057.71 0.0K
15:35 4,057.65 4,057.77 4,057.35 4,057.77 0.0K
15:36 4,058.13 4,060.74 4,058.13 4,060.74 0.0K
15:37 4,059.56 4,059.56 4,058.38 4,058.38 0.0K
15:38 4,057.76 4,057.76 4,056.67 4,056.81 0.0K
15:39 4,057.40 4,057.40 4,056.48 4,056.51 0.0K
15:40 4,055.32 4,056.05 4,055.20 4,055.47 0.0K
15:41 4,055.95 4,055.95 4,054.00 4,054.50 0.0K
15:42 4,055.52 4,055.52 4,053.00 4,053.00 0.0K
15:43 4,052.52 4,052.73 4,052.34 4,052.73 0.0K
15:44 4,053.17 4,053.17 4,051.30 4,051.30 0.0K
15:45 4,051.99 4,053.60 4,051.99 4,053.60 0.0K
15:46 4,052.93 4,052.93 4,051.43 4,052.13 0.0K
15:47 4,052.50 4,053.70 4,052.50 4,053.52 0.0K
15:48 4,053.88 4,055.73 4,053.88 4,055.58 0.0K
15:49 4,055.74 4,056.80 4,055.69 4,056.80 0.0K
15:50 4,056.91 4,057.59 4,055.91 4,056.75 0.0K
15:51 4,059.07 4,059.74 4,059.07 4,059.47 0.0K
15:52 4,058.80 4,058.80 4,056.80 4,056.80 0.0K
15:53 4,056.59 4,056.81 4,055.94 4,056.81 0.0K
15:54 4,056.99 4,058.34 4,056.99 4,057.97 0.0K
15:55 4,059.19 4,059.19 4,057.03 4,058.61 0.0K
15:56 4,058.92 4,059.57 4,058.43 4,058.43 0.0K
15:57 4,057.89 4,057.89 4,055.90 4,055.99 0.0K
15:58 4,056.70 4,056.80 4,055.70 4,055.70 0.0K
15:59 4,056.14 4,056.14 4,055.12 4,056.05 0.0K
16:00 4,056.40 4,056.68 4,056.40 4,056.68 0.0K
16:01 4,056.69 4,056.83 4,056.69 4,056.83 0.0K
16:02 4,056.87 4,056.90 4,056.87 4,056.87 0.0K
16:03 4,056.92 4,056.92 4,056.80 4,056.80 0.0K
16:04 4,056.56 4,056.94 4,056.56 4,056.94 0.0K
16:05 4,056.87 4,056.88 4,056.58 4,056.88 0.0K
16:06 4,056.91 4,056.93 4,056.75 4,056.93 0.0K
16:07 4,056.93 4,057.09 4,056.93 4,057.09 0.0K
16:08 4,057.05 4,057.05 4,057.02 4,057.02 0.0K
16:09 4,057.06 4,057.09 4,057.06 4,057.09 0.0K
16:10 4,057.23 4,057.23 4,056.99 4,056.99 0.0K
16:11 4,057.21 4,057.21 4,057.13 4,057.16 0.0K
16:12 4,057.22 4,057.22 4,056.91 4,056.91 0.0K
16:13 4,057.10 4,057.29 4,057.10 4,057.29 0.0K
16:14 4,057.27 4,057.27 4,057.16 4,057.16 0.0K
16:15 4,057.16 4,057.16 4,057.16 4,057.16 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