CBOE S

SPROME11
🏛️ アメリカ →
4,102.52
最終更新: 2025-10-06
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 3,593.53 3,596.49 3,593.53 3,596.49 0.0K
09:32 3,596.06 3,596.06 3,591.94 3,592.76 0.0K
09:33 3,592.38 3,592.38 3,589.40 3,589.40 0.0K
09:34 3,587.76 3,589.15 3,587.76 3,589.15 0.0K
09:35 3,589.82 3,593.92 3,589.82 3,593.92 0.0K
09:36 3,594.70 3,594.70 3,591.40 3,591.40 0.0K
09:37 3,592.29 3,592.61 3,591.81 3,592.61 0.0K
09:38 3,593.09 3,594.05 3,593.09 3,594.05 0.0K
09:39 3,593.39 3,594.85 3,592.99 3,594.85 0.0K
09:40 3,594.70 3,596.12 3,593.32 3,596.12 0.0K
09:41 3,597.25 3,598.23 3,596.58 3,596.58 0.0K
09:42 3,596.70 3,598.05 3,596.70 3,598.00 0.0K
09:43 3,597.80 3,598.46 3,597.44 3,597.44 0.0K
09:44 3,597.99 3,599.20 3,597.99 3,598.70 0.0K
09:45 3,599.02 3,599.88 3,598.66 3,598.66 0.0K
09:46 3,598.67 3,599.31 3,596.82 3,596.82 0.0K
09:47 3,597.20 3,597.20 3,593.75 3,593.75 0.0K
09:48 3,595.13 3,595.13 3,593.43 3,593.81 0.0K
09:49 3,594.13 3,596.33 3,593.36 3,596.33 0.0K
09:50 3,596.17 3,596.90 3,596.09 3,596.24 0.0K
09:51 3,596.79 3,597.28 3,596.39 3,596.50 0.0K
09:52 3,593.77 3,593.77 3,592.52 3,593.15 0.0K
09:53 3,592.67 3,592.67 3,591.26 3,591.26 0.0K
09:54 3,590.97 3,590.97 3,588.69 3,589.11 0.0K
09:55 3,589.82 3,590.97 3,589.82 3,590.19 0.0K
09:56 3,592.24 3,593.76 3,591.17 3,593.76 0.0K
09:57 3,593.02 3,593.82 3,593.02 3,593.33 0.0K
09:58 3,593.49 3,594.84 3,593.37 3,593.77 0.0K
09:59 3,594.14 3,594.14 3,591.62 3,591.94 0.0K
10:00 3,591.43 3,591.43 3,587.77 3,587.98 0.0K
10:01 3,589.79 3,589.79 3,587.56 3,587.56 0.0K
10:02 3,587.46 3,587.46 3,585.82 3,585.82 0.0K
10:03 3,586.38 3,587.67 3,586.20 3,586.20 0.0K
10:04 3,585.66 3,585.66 3,584.48 3,584.92 0.0K
10:05 3,585.14 3,586.21 3,584.56 3,584.56 0.0K
10:06 3,585.21 3,585.21 3,584.15 3,584.68 0.0K
10:07 3,585.25 3,586.61 3,585.25 3,585.69 0.0K
10:08 3,585.93 3,585.93 3,584.48 3,585.28 0.0K
10:09 3,585.30 3,586.12 3,585.30 3,585.30 0.0K
10:10 3,584.59 3,584.86 3,583.67 3,584.86 0.0K
10:11 3,584.72 3,586.58 3,584.42 3,584.42 0.0K
10:12 3,585.56 3,586.72 3,585.55 3,586.72 0.0K
10:13 3,587.26 3,587.26 3,586.40 3,586.60 0.0K
10:14 3,586.19 3,586.72 3,586.19 3,586.32 0.0K
10:15 3,586.68 3,588.58 3,586.55 3,588.49 0.0K
10:16 3,588.06 3,588.06 3,587.23 3,587.23 0.0K
10:17 3,587.20 3,587.60 3,585.58 3,585.58 0.0K
10:18 3,585.69 3,585.85 3,585.37 3,585.85 0.0K
10:19 3,584.99 3,584.99 3,583.84 3,584.55 0.0K
10:20 3,584.32 3,584.32 3,583.84 3,583.85 0.0K
10:21 3,583.44 3,585.40 3,582.47 3,584.86 0.0K
10:22 3,584.17 3,584.17 3,582.78 3,583.06 0.0K
10:23 3,583.15 3,586.74 3,583.15 3,586.74 0.0K
10:24 3,586.15 3,586.15 3,584.83 3,586.03 0.0K
10:25 3,586.44 3,587.07 3,586.44 3,586.72 0.0K
10:26 3,586.87 3,586.87 3,585.69 3,585.69 0.0K
10:27 3,584.88 3,585.51 3,584.88 3,584.98 0.0K
10:28 3,584.13 3,584.20 3,583.80 3,583.80 0.0K
10:29 3,584.35 3,584.35 3,582.71 3,583.35 0.0K
10:30 3,583.33 3,583.33 3,581.83 3,582.21 0.0K
10:31 3,583.18 3,585.13 3,583.13 3,583.13 0.0K
10:32 3,582.91 3,583.23 3,581.47 3,581.47 0.0K
10:33 3,581.68 3,581.68 3,581.12 3,581.12 0.0K
10:34 3,581.17 3,581.17 3,579.28 3,580.00 0.0K
10:35 3,579.58 3,579.58 3,578.63 3,578.63 0.0K
10:36 3,578.81 3,580.28 3,578.81 3,580.28 0.0K
10:37 3,579.39 3,581.76 3,579.39 3,581.76 0.0K
10:38 3,580.77 3,582.51 3,580.68 3,582.51 0.0K
10:39 3,582.68 3,582.68 3,580.66 3,580.66 0.0K
10:40 3,580.82 3,580.82 3,579.59 3,580.61 0.0K
10:41 3,580.35 3,580.79 3,580.11 3,580.11 0.0K
10:42 3,579.70 3,579.70 3,579.50 3,579.65 0.0K
10:43 3,579.88 3,580.56 3,578.44 3,580.56 0.0K
10:44 3,580.13 3,580.13 3,578.64 3,579.13 0.0K
10:45 3,579.10 3,579.10 3,577.24 3,577.24 0.0K
10:46 3,577.84 3,577.86 3,577.42 3,577.83 0.0K
10:47 3,577.36 3,578.09 3,576.69 3,578.09 0.0K
10:48 3,578.96 3,580.93 3,578.96 3,580.93 0.0K
10:49 3,580.55 3,580.55 3,577.91 3,577.91 0.0K
10:50 3,579.05 3,579.23 3,578.27 3,578.27 0.0K
10:51 3,577.78 3,577.78 3,576.82 3,577.00 0.0K
10:52 3,577.13 3,577.13 3,575.27 3,575.27 0.0K
10:53 3,575.48 3,575.66 3,574.91 3,574.91 0.0K
10:54 3,575.27 3,575.27 3,574.05 3,574.72 0.0K
10:55 3,574.26 3,574.26 3,572.70 3,572.70 0.0K
10:56 3,572.92 3,573.79 3,572.60 3,572.66 0.0K
10:57 3,573.19 3,573.19 3,572.40 3,572.62 0.0K
10:58 3,573.43 3,573.54 3,572.62 3,573.54 0.0K
10:59 3,574.16 3,575.30 3,574.16 3,575.13 0.0K
11:00 3,575.71 3,578.56 3,575.71 3,576.68 0.0K
11:01 3,577.52 3,579.82 3,577.52 3,579.81 0.0K
11:02 3,579.65 3,579.65 3,578.01 3,579.10 0.0K
11:03 3,580.03 3,580.26 3,579.21 3,579.21 0.0K
11:04 3,580.24 3,580.24 3,578.50 3,579.80 0.0K
11:05 3,579.11 3,579.95 3,578.89 3,578.89 0.0K
11:06 3,578.30 3,580.17 3,578.30 3,580.17 0.0K
11:07 3,580.90 3,581.39 3,580.46 3,581.08 0.0K
11:08 3,581.12 3,581.12 3,579.28 3,579.28 0.0K
11:09 3,579.74 3,581.43 3,579.74 3,581.43 0.0K
11:10 3,581.33 3,581.33 3,580.41 3,580.73 0.0K
11:11 3,580.43 3,580.43 3,579.32 3,579.36 0.0K
11:12 3,579.14 3,580.62 3,579.14 3,580.62 0.0K
11:13 3,580.75 3,581.76 3,580.75 3,581.76 0.0K
11:14 3,581.08 3,581.55 3,580.62 3,581.55 0.0K
11:15 3,581.14 3,581.14 3,580.27 3,580.97 0.0K
11:16 3,580.75 3,580.75 3,579.86 3,579.86 0.0K
11:17 3,579.72 3,581.66 3,579.63 3,581.66 0.0K
11:18 3,581.32 3,581.32 3,579.64 3,579.64 0.0K
11:19 3,578.96 3,578.96 3,577.29 3,577.61 0.0K
11:20 3,577.71 3,578.18 3,577.33 3,578.18 0.0K
11:21 3,577.62 3,577.62 3,577.27 3,577.27 0.0K
11:22 3,577.53 3,579.64 3,577.53 3,579.64 0.0K
11:23 3,579.52 3,580.89 3,579.52 3,580.89 0.0K
11:24 3,580.73 3,581.46 3,580.73 3,581.46 0.0K
11:25 3,580.72 3,581.39 3,580.11 3,581.39 0.0K
11:26 3,581.08 3,581.08 3,579.49 3,580.51 0.0K
11:27 3,580.13 3,580.31 3,580.10 3,580.10 0.0K
11:28 3,579.59 3,580.24 3,579.37 3,580.24 0.0K
11:29 3,579.89 3,580.69 3,579.89 3,580.69 0.0K
11:30 3,580.92 3,582.39 3,580.92 3,582.39 0.0K
11:31 3,582.04 3,583.06 3,582.04 3,583.06 0.0K
11:32 3,583.30 3,584.29 3,582.99 3,584.29 0.0K
11:33 3,584.03 3,584.48 3,582.61 3,584.48 0.0K
11:34 3,584.82 3,585.56 3,584.82 3,585.56 0.0K
11:35 3,584.99 3,585.58 3,584.51 3,585.58 0.0K
11:36 3,585.98 3,586.42 3,585.87 3,585.87 0.0K
11:37 3,586.25 3,587.33 3,586.25 3,586.36 0.0K
11:38 3,585.62 3,585.79 3,585.37 3,585.69 0.0K
11:39 3,585.68 3,585.68 3,583.30 3,583.30 0.0K
11:40 3,583.32 3,583.68 3,582.56 3,583.01 0.0K
11:41 3,582.40 3,582.40 3,579.52 3,579.52 0.0K
11:42 3,579.39 3,579.39 3,577.94 3,578.61 0.0K
11:43 3,577.86 3,578.65 3,577.13 3,577.13 0.0K
11:44 3,577.08 3,577.30 3,575.54 3,575.54 0.0K
11:45 3,575.99 3,576.88 3,575.99 3,576.68 0.0K
11:46 3,576.98 3,578.48 3,576.98 3,578.48 0.0K
11:47 3,578.43 3,579.60 3,578.43 3,579.60 0.0K
11:48 3,579.68 3,581.12 3,579.68 3,581.12 0.0K
11:49 3,580.80 3,580.80 3,579.80 3,580.62 0.0K
11:50 3,580.80 3,580.80 3,579.11 3,579.11 0.0K
11:51 3,578.50 3,579.11 3,578.50 3,579.11 0.0K
11:52 3,579.11 3,579.16 3,578.11 3,578.16 0.0K
11:53 3,578.12 3,578.68 3,578.12 3,578.68 0.0K
11:54 3,578.45 3,579.16 3,578.45 3,579.16 0.0K
11:55 3,578.86 3,578.86 3,578.01 3,578.01 0.0K
11:56 3,578.52 3,578.52 3,576.63 3,576.63 0.0K
11:57 3,576.15 3,576.82 3,576.15 3,576.82 0.0K
11:58 3,576.95 3,577.02 3,575.43 3,575.43 0.0K
11:59 3,575.41 3,576.36 3,575.41 3,576.36 0.0K
12:00 3,575.91 3,576.53 3,575.91 3,575.97 0.0K
12:01 3,575.97 3,577.67 3,575.97 3,577.61 0.0K
12:02 3,577.57 3,578.06 3,577.37 3,577.37 0.0K
12:03 3,577.19 3,577.19 3,575.81 3,576.23 0.0K
12:04 3,575.79 3,576.45 3,575.69 3,575.69 0.0K
12:05 3,574.71 3,574.88 3,574.46 3,574.46 0.0K
12:06 3,575.59 3,575.82 3,575.33 3,575.33 0.0K
12:07 3,575.74 3,576.32 3,574.93 3,574.93 0.0K
12:08 3,575.13 3,575.89 3,574.29 3,574.29 0.0K
12:09 3,574.18 3,574.65 3,574.18 3,574.65 0.0K
12:10 3,574.62 3,575.04 3,574.62 3,575.04 0.0K
12:11 3,575.03 3,575.96 3,575.03 3,575.73 0.0K
12:12 3,576.27 3,576.27 3,576.09 3,576.16 0.0K
12:13 3,575.88 3,576.80 3,575.88 3,576.80 0.0K
12:14 3,576.89 3,577.75 3,576.89 3,577.75 0.0K
12:15 3,578.20 3,578.20 3,576.91 3,576.91 0.0K
12:16 3,576.18 3,576.21 3,575.77 3,575.77 0.0K
12:17 3,574.85 3,574.85 3,574.09 3,574.09 0.0K
12:18 3,574.26 3,574.80 3,572.08 3,572.08 0.0K
12:19 3,572.35 3,573.29 3,572.35 3,573.19 0.0K
12:20 3,572.81 3,573.20 3,572.81 3,573.12 0.0K
12:21 3,572.73 3,572.73 3,572.37 3,572.72 0.0K
12:22 3,572.54 3,572.54 3,571.40 3,571.84 0.0K
12:23 3,571.84 3,571.84 3,570.29 3,570.29 0.0K
12:24 3,570.27 3,572.15 3,570.27 3,572.15 0.0K
12:25 3,572.23 3,572.62 3,572.23 3,572.43 0.0K
12:26 3,573.51 3,573.51 3,572.75 3,572.81 0.0K
12:27 3,572.59 3,572.69 3,572.05 3,572.34 0.0K
12:28 3,572.49 3,573.79 3,572.49 3,573.79 0.0K
12:29 3,574.29 3,574.50 3,573.64 3,574.50 0.0K
12:30 3,574.94 3,575.80 3,574.80 3,575.80 0.0K
12:31 3,576.87 3,576.87 3,576.23 3,576.30 0.0K
12:32 3,577.87 3,578.58 3,577.87 3,577.94 0.0K
12:33 3,578.10 3,578.77 3,577.61 3,578.77 0.0K
12:34 3,580.09 3,580.67 3,579.65 3,579.65 0.0K
12:35 3,580.63 3,580.63 3,577.90 3,577.90 0.0K
12:36 3,577.57 3,577.57 3,576.27 3,576.27 0.0K
12:37 3,576.57 3,576.57 3,575.65 3,575.65 0.0K
12:38 3,575.44 3,575.57 3,574.53 3,574.53 0.0K
12:39 3,574.29 3,574.29 3,572.12 3,572.12 0.0K
12:40 3,571.55 3,572.40 3,571.55 3,572.40 0.0K
12:41 3,572.74 3,573.16 3,572.33 3,573.16 0.0K
12:42 3,572.64 3,572.64 3,571.97 3,572.40 0.0K
12:43 3,573.35 3,573.84 3,572.90 3,572.90 0.0K
12:44 3,572.53 3,572.75 3,572.27 3,572.27 0.0K
12:45 3,572.24 3,572.69 3,572.24 3,572.62 0.0K
12:46 3,573.52 3,574.30 3,573.24 3,573.24 0.0K
12:47 3,574.16 3,574.16 3,573.31 3,573.35 0.0K
12:48 3,573.83 3,573.83 3,572.46 3,573.08 0.0K
12:49 3,572.93 3,572.93 3,572.63 3,572.71 0.0K
12:50 3,572.80 3,573.59 3,572.64 3,573.59 0.0K
12:51 3,573.21 3,574.27 3,573.19 3,574.27 0.0K
12:52 3,574.12 3,574.12 3,572.26 3,572.45 0.0K
12:53 3,573.14 3,575.35 3,573.14 3,574.45 0.0K
12:54 3,573.68 3,574.26 3,573.57 3,574.26 0.0K
12:55 3,574.21 3,574.53 3,573.96 3,574.53 0.0K
12:56 3,573.98 3,575.00 3,573.98 3,575.00 0.0K
12:57 3,575.50 3,575.50 3,573.75 3,573.87 0.0K
12:58 3,573.65 3,573.65 3,573.00 3,573.14 0.0K
12:59 3,573.09 3,573.55 3,572.91 3,573.15 0.0K
13:00 3,572.69 3,573.18 3,572.35 3,573.18 0.0K
13:01 3,572.73 3,572.73 3,572.63 3,572.68 0.0K
13:02 3,572.33 3,572.65 3,570.13 3,570.13 0.0K
13:03 3,571.73 3,571.73 3,569.25 3,569.25 0.0K
13:04 3,569.08 3,569.49 3,569.07 3,569.20 0.0K
13:05 3,568.94 3,570.47 3,568.94 3,569.68 0.0K
13:06 3,569.50 3,569.54 3,568.83 3,569.54 0.0K
13:07 3,568.75 3,568.75 3,568.14 3,568.63 0.0K
13:08 3,568.68 3,569.42 3,567.91 3,567.91 0.0K
13:09 3,568.11 3,568.41 3,567.96 3,567.96 0.0K
13:10 3,567.66 3,568.09 3,566.59 3,568.09 0.0K
13:11 3,567.31 3,567.31 3,564.70 3,564.70 0.0K
13:12 3,565.46 3,565.68 3,565.34 3,565.54 0.0K
13:13 3,565.50 3,566.09 3,565.21 3,566.09 0.0K
13:14 3,566.44 3,568.00 3,566.44 3,568.00 0.0K
13:15 3,568.20 3,568.74 3,568.20 3,568.74 0.0K
13:16 3,568.48 3,568.91 3,568.12 3,568.91 0.0K
13:17 3,568.75 3,569.71 3,568.75 3,569.27 0.0K
13:18 3,568.45 3,568.45 3,567.95 3,567.95 0.0K
13:19 3,568.05 3,569.37 3,568.05 3,568.99 0.0K
13:20 3,569.15 3,569.75 3,568.82 3,569.75 0.0K
13:21 3,569.84 3,571.24 3,569.84 3,570.58 0.0K
13:22 3,569.36 3,571.02 3,569.36 3,571.02 0.0K
13:23 3,571.80 3,572.17 3,571.52 3,571.52 0.0K
13:24 3,571.25 3,572.01 3,571.24 3,571.73 0.0K
13:25 3,571.17 3,571.17 3,570.01 3,570.01 0.0K
13:26 3,569.36 3,570.78 3,569.30 3,569.30 0.0K
13:27 3,570.12 3,570.12 3,569.03 3,569.47 0.0K
13:28 3,569.43 3,569.75 3,568.96 3,568.96 0.0K
13:29 3,568.59 3,568.77 3,567.56 3,567.56 0.0K
13:30 3,567.46 3,567.46 3,566.53 3,566.53 0.0K
13:31 3,567.21 3,567.21 3,565.62 3,566.23 0.0K
13:32 3,566.35 3,566.93 3,566.35 3,566.55 0.0K
13:33 3,566.23 3,567.02 3,566.23 3,567.02 0.0K
13:34 3,566.52 3,566.52 3,565.03 3,565.03 0.0K
13:35 3,564.85 3,565.26 3,564.78 3,565.03 0.0K
13:36 3,565.24 3,565.96 3,563.77 3,563.77 0.0K
13:37 3,563.92 3,563.92 3,561.33 3,561.33 0.0K
13:38 3,561.67 3,563.49 3,561.67 3,563.49 0.0K
13:39 3,563.90 3,564.39 3,563.81 3,563.87 0.0K
13:40 3,563.97 3,564.21 3,563.49 3,563.49 0.0K
13:41 3,563.72 3,563.72 3,563.15 3,563.61 0.0K
13:42 3,563.12 3,563.91 3,563.12 3,563.91 0.0K
13:43 3,563.78 3,564.00 3,563.60 3,564.00 0.0K
13:44 3,564.19 3,564.19 3,563.42 3,563.48 0.0K
13:45 3,563.03 3,563.74 3,562.91 3,563.74 0.0K
13:46 3,564.88 3,564.88 3,563.09 3,563.09 0.0K
13:47 3,562.73 3,562.89 3,561.60 3,562.89 0.0K
13:48 3,562.72 3,562.80 3,562.41 3,562.41 0.0K
13:49 3,561.72 3,562.06 3,561.72 3,561.89 0.0K
13:50 3,561.88 3,561.88 3,561.28 3,561.49 0.0K
13:51 3,561.14 3,561.14 3,560.37 3,561.08 0.0K
13:52 3,560.71 3,561.77 3,560.71 3,561.58 0.0K
13:53 3,561.38 3,562.93 3,561.38 3,562.93 0.0K
13:54 3,563.59 3,563.59 3,563.05 3,563.05 0.0K
13:55 3,563.81 3,563.99 3,563.38 3,563.72 0.0K
13:56 3,562.89 3,562.89 3,561.55 3,561.73 0.0K
13:57 3,561.53 3,563.01 3,561.53 3,562.91 0.0K
13:58 3,562.85 3,563.13 3,562.60 3,563.09 0.0K
13:59 3,562.51 3,562.81 3,561.50 3,561.50 0.0K
14:00 3,561.72 3,561.98 3,560.83 3,560.83 0.0K
14:01 3,561.73 3,561.80 3,561.01 3,561.01 0.0K
14:02 3,561.76 3,561.76 3,561.00 3,561.64 0.0K
14:03 3,561.49 3,561.96 3,560.69 3,560.69 0.0K
14:04 3,560.64 3,560.64 3,560.16 3,560.16 0.0K
14:05 3,559.90 3,559.90 3,559.62 3,559.72 0.0K
14:06 3,559.62 3,559.62 3,557.55 3,558.20 0.0K
14:07 3,558.29 3,558.29 3,557.84 3,558.03 0.0K
14:08 3,557.94 3,558.06 3,557.84 3,558.06 0.0K
14:09 3,557.95 3,559.46 3,557.95 3,559.22 0.0K
14:10 3,559.86 3,561.24 3,559.86 3,561.24 0.0K
14:11 3,560.33 3,565.42 3,560.10 3,565.42 0.0K
14:12 3,563.11 3,563.11 3,562.10 3,562.40 0.0K
14:13 3,562.49 3,562.49 3,561.52 3,561.52 0.0K
14:14 3,560.19 3,561.26 3,560.19 3,561.26 0.0K
14:15 3,561.20 3,562.32 3,561.20 3,562.32 0.0K
14:16 3,562.73 3,562.79 3,562.08 3,562.08 0.0K
14:17 3,562.07 3,562.57 3,562.03 3,562.12 0.0K
14:18 3,562.55 3,563.29 3,562.55 3,562.85 0.0K
14:19 3,562.83 3,562.83 3,560.83 3,560.83 0.0K
14:20 3,560.73 3,561.69 3,560.73 3,561.20 0.0K
14:21 3,561.48 3,561.66 3,561.48 3,561.63 0.0K
14:22 3,561.35 3,561.35 3,559.76 3,560.66 0.0K
14:23 3,561.02 3,561.02 3,560.15 3,560.63 0.0K
14:24 3,560.22 3,560.87 3,560.22 3,560.64 0.0K
14:25 3,560.55 3,560.55 3,559.97 3,559.97 0.0K
14:26 3,560.33 3,560.33 3,558.81 3,558.81 0.0K
14:27 3,558.06 3,558.13 3,558.01 3,558.07 0.0K
14:28 3,557.64 3,558.13 3,557.64 3,558.13 0.0K
14:29 3,558.21 3,558.60 3,558.11 3,558.60 0.0K
14:30 3,558.78 3,559.90 3,558.78 3,559.59 0.0K
14:31 3,560.13 3,560.61 3,560.13 3,560.61 0.0K
14:32 3,561.01 3,561.01 3,559.90 3,559.90 0.0K
14:33 3,559.00 3,559.26 3,559.00 3,559.26 0.0K
14:34 3,559.57 3,559.57 3,559.06 3,559.48 0.0K
14:35 3,559.41 3,559.41 3,558.61 3,558.61 0.0K
14:36 3,558.13 3,558.43 3,558.13 3,558.43 0.0K
14:37 3,557.99 3,558.10 3,557.53 3,558.01 0.0K
14:38 3,557.47 3,557.47 3,556.82 3,557.03 0.0K
14:39 3,556.90 3,557.11 3,556.60 3,556.60 0.0K
14:40 3,556.59 3,556.59 3,556.01 3,556.16 0.0K
14:41 3,555.83 3,555.83 3,555.34 3,555.79 0.0K
14:42 3,554.03 3,555.92 3,554.03 3,555.92 0.0K
14:43 3,556.41 3,556.67 3,556.05 3,556.65 0.0K
14:44 3,556.20 3,556.20 3,555.51 3,555.90 0.0K
14:45 3,556.20 3,556.53 3,556.20 3,556.53 0.0K
14:46 3,557.00 3,557.11 3,555.69 3,555.69 0.0K
14:47 3,555.65 3,556.39 3,555.65 3,556.39 0.0K
14:48 3,556.35 3,556.43 3,555.82 3,555.91 0.0K
14:49 3,555.82 3,555.89 3,555.68 3,555.83 0.0K
14:50 3,555.35 3,555.35 3,554.97 3,555.08 0.0K
14:51 3,555.18 3,555.87 3,555.18 3,555.87 0.0K
14:52 3,555.73 3,555.75 3,555.16 3,555.75 0.0K
14:53 3,555.44 3,555.44 3,552.40 3,552.40 0.0K
14:54 3,553.09 3,553.42 3,552.09 3,552.09 0.0K
14:55 3,551.50 3,551.50 3,549.32 3,549.72 0.0K
14:56 3,549.14 3,549.14 3,548.30 3,548.52 0.0K
14:57 3,548.40 3,549.53 3,548.40 3,549.53 0.0K
14:58 3,549.16 3,549.16 3,548.71 3,548.71 0.0K
14:59 3,548.98 3,548.98 3,547.85 3,547.85 0.0K
15:00 3,547.30 3,548.93 3,547.30 3,548.93 0.0K
15:01 3,549.11 3,549.11 3,547.96 3,547.96 0.0K
15:02 3,548.01 3,548.07 3,547.78 3,547.97 0.0K
15:03 3,547.86 3,548.13 3,547.55 3,547.55 0.0K
15:04 3,547.82 3,547.82 3,544.13 3,544.13 0.0K
15:05 3,545.45 3,546.32 3,545.34 3,546.05 0.0K
15:06 3,544.84 3,544.84 3,543.00 3,543.04 0.0K
15:07 3,542.06 3,542.06 3,541.96 3,542.03 0.0K
15:08 3,541.64 3,542.33 3,541.64 3,542.33 0.0K
15:09 3,541.57 3,542.38 3,541.57 3,541.88 0.0K
15:10 3,541.72 3,542.64 3,541.72 3,542.64 0.0K
15:11 3,541.61 3,541.61 3,540.14 3,540.49 0.0K
15:12 3,541.15 3,543.85 3,541.15 3,543.85 0.0K
15:13 3,544.70 3,545.41 3,544.70 3,544.95 0.0K
15:14 3,546.19 3,547.87 3,545.55 3,547.87 0.0K
15:15 3,548.33 3,550.73 3,548.33 3,550.73 0.0K
15:16 3,550.88 3,553.40 3,550.88 3,551.91 0.0K
15:17 3,551.55 3,551.55 3,549.77 3,549.77 0.0K
15:18 3,550.54 3,551.19 3,550.54 3,551.19 0.0K
15:19 3,551.54 3,553.91 3,551.54 3,553.91 0.0K
15:20 3,554.11 3,556.14 3,553.68 3,555.75 0.0K
15:21 3,555.77 3,556.37 3,555.58 3,556.37 0.0K
15:22 3,555.33 3,556.56 3,555.33 3,556.56 0.0K
15:23 3,555.65 3,556.89 3,555.46 3,556.89 0.0K
15:24 3,557.00 3,558.42 3,556.98 3,558.42 0.0K
15:25 3,559.22 3,559.58 3,559.01 3,559.58 0.0K
15:26 3,560.24 3,562.46 3,559.79 3,562.46 0.0K
15:27 3,563.13 3,563.17 3,562.36 3,563.17 0.0K
15:28 3,563.46 3,564.73 3,563.46 3,563.72 0.0K
15:29 3,564.22 3,564.22 3,560.48 3,560.48 0.0K
15:30 3,558.79 3,562.05 3,558.79 3,562.05 0.0K
15:31 3,562.21 3,563.21 3,561.75 3,563.21 0.0K
15:32 3,562.72 3,564.28 3,562.72 3,563.84 0.0K
15:33 3,564.70 3,566.04 3,564.70 3,565.01 0.0K
15:34 3,565.38 3,568.47 3,565.38 3,568.47 0.0K
15:35 3,569.05 3,570.21 3,568.74 3,570.16 0.0K
15:36 3,568.55 3,568.55 3,565.58 3,565.58 0.0K
15:37 3,564.21 3,564.58 3,564.09 3,564.09 0.0K
15:38 3,563.63 3,563.63 3,562.41 3,562.44 0.0K
15:39 3,562.92 3,565.45 3,562.92 3,565.34 0.0K
15:40 3,565.65 3,565.94 3,564.57 3,564.57 0.0K
15:41 3,563.67 3,563.67 3,562.04 3,562.90 0.0K
15:42 3,563.59 3,563.59 3,557.83 3,557.83 0.0K
15:43 3,558.40 3,560.01 3,558.40 3,560.01 0.0K
15:44 3,559.09 3,559.09 3,556.59 3,556.59 0.0K
15:45 3,556.41 3,558.68 3,556.41 3,558.36 0.0K
15:46 3,558.94 3,558.94 3,557.88 3,557.88 0.0K
15:47 3,558.04 3,560.48 3,558.04 3,560.48 0.0K
15:48 3,561.31 3,562.15 3,560.49 3,560.71 0.0K
15:49 3,560.06 3,561.29 3,560.06 3,561.15 0.0K
15:50 3,561.09 3,563.85 3,561.09 3,563.71 0.0K
15:51 3,564.91 3,566.32 3,564.01 3,564.01 0.0K
15:52 3,563.39 3,565.62 3,563.39 3,565.62 0.0K
15:53 3,564.82 3,564.82 3,561.16 3,561.16 0.0K
15:54 3,560.48 3,560.48 3,558.06 3,558.06 0.0K
15:55 3,560.62 3,563.41 3,560.62 3,563.21 0.0K
15:56 3,563.78 3,563.93 3,563.49 3,563.93 0.0K
15:57 3,563.66 3,564.98 3,562.32 3,562.32 0.0K
15:58 3,561.94 3,562.28 3,561.24 3,561.24 0.0K
15:59 3,561.50 3,561.50 3,559.93 3,560.43 0.0K
16:00 3,563.30 3,563.30 3,562.91 3,562.91 0.0K
16:01 3,562.89 3,562.92 3,562.89 3,562.92 0.0K
16:02 3,562.93 3,562.93 3,562.65 3,562.65 0.0K
16:03 3,562.64 3,562.71 3,562.64 3,562.71 0.0K
16:04 3,562.71 3,562.73 3,562.70 3,562.73 0.0K
16:05 3,562.71 3,562.74 3,562.67 3,562.73 0.0K
16:06 3,562.74 3,562.79 3,562.73 3,562.79 0.0K
16:07 3,562.77 3,562.83 3,562.77 3,562.83 0.0K
16:08 3,562.79 3,562.80 3,562.58 3,562.58 0.0K
16:09 3,562.59 3,562.59 3,562.56 3,562.56 0.0K
16:10 3,562.58 3,562.59 3,562.57 3,562.59 0.0K
16:11 3,562.59 3,562.78 3,562.59 3,562.78 0.0K
16:12 3,562.77 3,562.78 3,562.75 3,562.78 0.0K
16:13 3,562.80 3,562.82 3,562.78 3,562.78 0.0K
16:14 3,562.75 3,562.80 3,562.73 3,562.74 0.0K
16:15 3,562.73 3,562.73 3,562.73 3,562.73 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