CBOE S

SPROME10
🏛️ アメリカ →
4,143.12
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 3,807.00 3,809.14 3,807.00 3,809.14 0.0K
09:32 3,808.73 3,811.24 3,808.73 3,811.24 0.0K
09:33 3,811.46 3,812.04 3,811.15 3,811.15 0.0K
09:34 3,810.40 3,811.03 3,810.40 3,810.67 0.0K
09:35 3,810.71 3,810.92 3,810.09 3,810.42 0.0K
09:36 3,810.01 3,810.01 3,808.42 3,809.73 0.0K
09:37 3,810.73 3,810.73 3,809.29 3,809.29 0.0K
09:38 3,808.87 3,808.87 3,806.50 3,806.50 0.0K
09:39 3,806.53 3,806.53 3,805.21 3,805.21 0.0K
09:40 3,805.61 3,806.35 3,805.56 3,805.56 0.0K
09:41 3,805.12 3,805.26 3,804.96 3,805.26 0.0K
09:42 3,805.99 3,806.01 3,805.55 3,805.55 0.0K
09:43 3,804.86 3,804.86 3,803.65 3,803.93 0.0K
09:44 3,803.52 3,803.57 3,803.34 3,803.57 0.0K
09:45 3,803.52 3,803.52 3,802.21 3,802.21 0.0K
09:46 3,802.99 3,804.81 3,802.99 3,804.81 0.0K
09:47 3,804.55 3,806.37 3,804.55 3,806.37 0.0K
09:48 3,806.13 3,806.13 3,804.98 3,804.98 0.0K
09:49 3,804.49 3,804.49 3,800.69 3,800.69 0.0K
09:50 3,801.35 3,801.35 3,800.87 3,800.87 0.0K
09:51 3,800.86 3,801.31 3,800.11 3,801.00 0.0K
09:52 3,802.00 3,802.00 3,800.39 3,800.83 0.0K
09:53 3,801.16 3,801.16 3,800.09 3,800.09 0.0K
09:54 3,800.95 3,801.60 3,800.95 3,801.49 0.0K
09:55 3,800.66 3,800.66 3,799.22 3,799.22 0.0K
09:56 3,799.29 3,799.65 3,797.11 3,797.11 0.0K
09:57 3,796.87 3,796.87 3,795.43 3,795.43 0.0K
09:58 3,795.21 3,796.15 3,795.21 3,796.15 0.0K
09:59 3,796.68 3,796.78 3,795.68 3,795.68 0.0K
10:00 3,794.28 3,794.28 3,788.34 3,789.58 0.0K
10:01 3,791.58 3,793.96 3,791.46 3,793.96 0.0K
10:02 3,791.51 3,791.51 3,790.93 3,791.30 0.0K
10:03 3,792.03 3,792.98 3,792.03 3,792.42 0.0K
10:04 3,794.05 3,794.47 3,793.46 3,794.47 0.0K
10:05 3,795.31 3,795.31 3,794.85 3,794.86 0.0K
10:06 3,795.15 3,795.28 3,794.61 3,794.61 0.0K
10:07 3,794.17 3,797.53 3,794.17 3,797.53 0.0K
10:08 3,796.64 3,796.64 3,794.52 3,794.52 0.0K
10:09 3,793.77 3,793.77 3,792.21 3,792.87 0.0K
10:10 3,792.88 3,793.85 3,791.82 3,793.85 0.0K
10:11 3,794.72 3,796.05 3,794.55 3,796.05 0.0K
10:12 3,795.69 3,796.59 3,795.46 3,795.46 0.0K
10:13 3,795.07 3,795.07 3,793.58 3,794.15 0.0K
10:14 3,794.24 3,794.24 3,793.11 3,793.15 0.0K
10:15 3,792.42 3,792.45 3,791.56 3,792.45 0.0K
10:16 3,792.16 3,792.19 3,791.92 3,791.92 0.0K
10:17 3,792.48 3,793.62 3,792.48 3,792.67 0.0K
10:18 3,792.88 3,793.64 3,792.79 3,792.79 0.0K
10:19 3,792.58 3,792.58 3,792.22 3,792.43 0.0K
10:20 3,793.14 3,795.06 3,793.14 3,795.06 0.0K
10:21 3,794.95 3,796.05 3,794.87 3,796.05 0.0K
10:22 3,796.77 3,798.13 3,796.70 3,798.13 0.0K
10:23 3,798.43 3,800.05 3,798.43 3,800.05 0.0K
10:24 3,799.12 3,799.46 3,798.81 3,798.81 0.0K
10:25 3,798.19 3,798.28 3,798.00 3,798.28 0.0K
10:26 3,798.06 3,798.47 3,797.95 3,797.95 0.0K
10:27 3,798.27 3,799.80 3,798.27 3,799.80 0.0K
10:28 3,799.99 3,800.14 3,799.00 3,799.00 0.0K
10:29 3,799.91 3,800.04 3,799.47 3,799.47 0.0K
10:30 3,800.87 3,802.90 3,800.87 3,802.01 0.0K
10:31 3,801.50 3,801.87 3,800.49 3,800.49 0.0K
10:32 3,800.75 3,801.20 3,800.30 3,801.20 0.0K
10:33 3,800.97 3,800.97 3,800.47 3,800.47 0.0K
10:34 3,800.26 3,800.31 3,799.89 3,800.31 0.0K
10:35 3,801.35 3,801.40 3,799.61 3,799.61 0.0K
10:36 3,800.04 3,800.68 3,799.06 3,800.68 0.0K
10:37 3,800.57 3,800.57 3,796.66 3,796.66 0.0K
10:38 3,796.87 3,797.76 3,796.87 3,797.36 0.0K
10:39 3,798.01 3,800.11 3,798.01 3,800.06 0.0K
10:40 3,799.92 3,799.92 3,798.49 3,799.49 0.0K
10:41 3,800.06 3,800.38 3,800.06 3,800.38 0.0K
10:42 3,801.04 3,802.10 3,801.04 3,802.10 0.0K
10:43 3,802.01 3,802.83 3,801.84 3,802.83 0.0K
10:44 3,803.21 3,804.24 3,803.21 3,804.24 0.0K
10:45 3,804.76 3,804.76 3,803.66 3,803.66 0.0K
10:46 3,803.63 3,803.63 3,801.61 3,801.61 0.0K
10:47 3,801.19 3,801.19 3,800.30 3,800.57 0.0K
10:48 3,800.45 3,800.45 3,798.47 3,798.47 0.0K
10:49 3,798.51 3,798.57 3,798.00 3,798.57 0.0K
10:50 3,798.43 3,799.24 3,798.19 3,798.19 0.0K
10:51 3,798.63 3,799.99 3,798.63 3,799.99 0.0K
10:52 3,800.06 3,800.39 3,799.38 3,800.39 0.0K
10:53 3,799.81 3,801.06 3,799.81 3,801.06 0.0K
10:54 3,801.15 3,801.15 3,800.92 3,801.08 0.0K
10:55 3,800.89 3,800.89 3,799.21 3,799.90 0.0K
10:56 3,799.41 3,799.41 3,798.69 3,798.69 0.0K
10:57 3,798.76 3,798.76 3,797.11 3,797.11 0.0K
10:58 3,796.18 3,796.36 3,795.68 3,796.36 0.0K
10:59 3,796.65 3,796.65 3,794.81 3,794.81 0.0K
11:00 3,795.12 3,797.86 3,795.12 3,797.86 0.0K
11:01 3,797.33 3,798.29 3,797.23 3,797.23 0.0K
11:02 3,797.38 3,797.81 3,797.24 3,797.81 0.0K
11:03 3,797.44 3,797.78 3,797.13 3,797.78 0.0K
11:04 3,797.91 3,797.91 3,796.68 3,797.37 0.0K
11:05 3,797.40 3,797.99 3,797.40 3,797.59 0.0K
11:06 3,798.32 3,799.13 3,798.02 3,798.02 0.0K
11:07 3,797.46 3,797.58 3,796.85 3,796.85 0.0K
11:08 3,797.15 3,797.15 3,796.78 3,797.01 0.0K
11:09 3,796.84 3,797.45 3,796.55 3,796.55 0.0K
11:10 3,796.64 3,798.02 3,796.64 3,798.02 0.0K
11:11 3,798.41 3,798.41 3,796.49 3,796.49 0.0K
11:12 3,796.18 3,796.18 3,794.96 3,795.77 0.0K
11:13 3,796.36 3,798.18 3,796.36 3,798.18 0.0K
11:14 3,798.41 3,798.41 3,797.91 3,798.17 0.0K
11:15 3,798.13 3,798.28 3,797.55 3,797.55 0.0K
11:16 3,797.02 3,797.39 3,797.02 3,797.25 0.0K
11:17 3,797.83 3,799.27 3,797.83 3,799.26 0.0K
11:18 3,798.60 3,798.89 3,797.97 3,798.89 0.0K
11:19 3,798.88 3,799.11 3,798.83 3,798.83 0.0K
11:20 3,799.21 3,799.60 3,799.21 3,799.41 0.0K
11:21 3,798.94 3,800.23 3,798.94 3,800.23 0.0K
11:22 3,801.27 3,802.04 3,801.27 3,801.67 0.0K
11:23 3,801.87 3,801.87 3,801.62 3,801.77 0.0K
11:24 3,802.11 3,802.51 3,802.11 3,802.51 0.0K
11:25 3,802.46 3,802.46 3,799.81 3,799.81 0.0K
11:26 3,799.19 3,799.19 3,798.51 3,799.04 0.0K
11:27 3,799.03 3,799.03 3,797.70 3,797.70 0.0K
11:28 3,797.82 3,797.82 3,796.24 3,796.24 0.0K
11:29 3,795.85 3,796.22 3,795.68 3,795.68 0.0K
11:30 3,795.18 3,795.18 3,794.88 3,795.15 0.0K
11:31 3,795.83 3,795.83 3,795.57 3,795.57 0.0K
11:32 3,796.09 3,796.09 3,795.13 3,795.89 0.0K
11:33 3,795.86 3,795.86 3,795.12 3,795.70 0.0K
11:34 3,795.81 3,795.98 3,794.91 3,794.91 0.0K
11:35 3,794.69 3,795.34 3,794.69 3,795.34 0.0K
11:36 3,795.78 3,795.78 3,794.21 3,794.21 0.0K
11:37 3,794.06 3,794.06 3,792.31 3,792.31 0.0K
11:38 3,792.87 3,793.30 3,791.75 3,791.75 0.0K
11:39 3,792.43 3,792.57 3,792.01 3,792.57 0.0K
11:40 3,792.52 3,792.56 3,792.02 3,792.02 0.0K
11:41 3,791.57 3,791.69 3,791.32 3,791.69 0.0K
11:42 3,792.13 3,792.26 3,791.42 3,792.25 0.0K
11:43 3,792.67 3,792.67 3,791.15 3,791.15 0.0K
11:44 3,791.07 3,791.07 3,790.52 3,790.62 0.0K
11:45 3,790.80 3,791.62 3,790.80 3,791.62 0.0K
11:46 3,791.74 3,792.02 3,791.74 3,792.02 0.0K
11:47 3,791.84 3,792.45 3,791.84 3,792.10 0.0K
11:48 3,792.70 3,793.36 3,792.70 3,793.36 0.0K
11:49 3,794.35 3,795.23 3,794.34 3,795.23 0.0K
11:50 3,795.31 3,796.98 3,795.31 3,796.48 0.0K
11:51 3,796.40 3,797.27 3,796.40 3,797.00 0.0K
11:52 3,796.45 3,797.24 3,796.45 3,797.24 0.0K
11:53 3,797.09 3,797.37 3,796.77 3,797.37 0.0K
11:54 3,797.55 3,797.98 3,797.39 3,797.39 0.0K
11:55 3,797.27 3,797.93 3,797.27 3,797.41 0.0K
11:56 3,797.27 3,798.43 3,797.27 3,798.43 0.0K
11:57 3,798.06 3,798.06 3,797.85 3,798.04 0.0K
11:58 3,798.25 3,798.25 3,797.58 3,797.65 0.0K
11:59 3,797.79 3,798.29 3,797.79 3,798.28 0.0K
12:00 3,797.58 3,797.58 3,796.59 3,796.85 0.0K
12:01 3,797.27 3,797.27 3,796.74 3,796.79 0.0K
12:02 3,796.88 3,797.33 3,796.53 3,797.33 0.0K
12:03 3,797.52 3,797.52 3,797.17 3,797.29 0.0K
12:04 3,797.36 3,797.82 3,797.36 3,797.52 0.0K
12:05 3,797.58 3,798.30 3,797.40 3,798.30 0.0K
12:06 3,798.43 3,798.54 3,798.31 3,798.43 0.0K
12:07 3,798.50 3,799.29 3,798.50 3,799.29 0.0K
12:08 3,799.43 3,799.43 3,799.02 3,799.02 0.0K
12:09 3,799.19 3,799.19 3,797.97 3,797.97 0.0K
12:10 3,797.93 3,798.87 3,797.93 3,798.87 0.0K
12:11 3,798.98 3,798.98 3,798.58 3,798.89 0.0K
12:12 3,799.06 3,799.49 3,798.91 3,799.15 0.0K
12:13 3,798.59 3,798.94 3,798.29 3,798.94 0.0K
12:14 3,799.31 3,799.88 3,799.31 3,799.66 0.0K
12:15 3,799.40 3,799.40 3,798.48 3,798.48 0.0K
12:16 3,798.77 3,800.10 3,798.77 3,800.10 0.0K
12:17 3,800.24 3,800.71 3,800.24 3,800.56 0.0K
12:18 3,800.66 3,800.92 3,800.63 3,800.63 0.0K
12:19 3,800.43 3,800.66 3,800.43 3,800.66 0.0K
12:20 3,800.71 3,801.10 3,800.71 3,801.10 0.0K
12:21 3,801.02 3,801.02 3,800.45 3,800.73 0.0K
12:22 3,800.25 3,800.98 3,800.25 3,800.98 0.0K
12:23 3,801.27 3,801.31 3,800.99 3,801.31 0.0K
12:24 3,801.27 3,801.31 3,800.63 3,800.63 0.0K
12:25 3,800.91 3,801.25 3,800.91 3,801.07 0.0K
12:26 3,801.07 3,801.07 3,799.95 3,799.95 0.0K
12:27 3,799.92 3,799.92 3,799.61 3,799.61 0.0K
12:28 3,799.37 3,800.56 3,799.37 3,800.30 0.0K
12:29 3,800.51 3,800.51 3,800.21 3,800.21 0.0K
12:30 3,800.33 3,800.33 3,799.61 3,799.61 0.0K
12:31 3,799.74 3,800.59 3,799.74 3,800.28 0.0K
12:32 3,800.31 3,800.37 3,800.01 3,800.01 0.0K
12:33 3,800.30 3,800.46 3,800.18 3,800.18 0.0K
12:34 3,800.03 3,800.03 3,798.96 3,798.96 0.0K
12:35 3,798.89 3,799.34 3,798.61 3,798.61 0.0K
12:36 3,799.10 3,799.13 3,798.77 3,798.77 0.0K
12:37 3,798.74 3,798.74 3,798.08 3,798.33 0.0K
12:38 3,798.63 3,798.75 3,798.57 3,798.75 0.0K
12:39 3,798.79 3,799.76 3,798.79 3,799.76 0.0K
12:40 3,799.66 3,799.82 3,799.51 3,799.82 0.0K
12:41 3,799.81 3,800.22 3,799.81 3,800.13 0.0K
12:42 3,800.16 3,801.13 3,800.16 3,801.13 0.0K
12:43 3,801.17 3,801.17 3,801.00 3,801.01 0.0K
12:44 3,800.75 3,800.75 3,799.95 3,799.95 0.0K
12:45 3,799.68 3,799.68 3,798.77 3,798.77 0.0K
12:46 3,798.53 3,798.53 3,797.67 3,797.67 0.0K
12:47 3,797.63 3,797.75 3,796.87 3,796.92 0.0K
12:48 3,797.00 3,798.24 3,797.00 3,798.24 0.0K
12:49 3,798.15 3,798.66 3,798.14 3,798.20 0.0K
12:50 3,798.24 3,798.24 3,798.08 3,798.15 0.0K
12:51 3,798.21 3,798.21 3,797.86 3,797.99 0.0K
12:52 3,798.07 3,798.23 3,798.02 3,798.23 0.0K
12:53 3,797.90 3,797.90 3,796.71 3,796.71 0.0K
12:54 3,796.44 3,796.44 3,795.21 3,795.21 0.0K
12:55 3,795.00 3,795.20 3,794.25 3,794.25 0.0K
12:56 3,794.34 3,794.34 3,792.95 3,792.95 0.0K
12:57 3,792.24 3,792.60 3,791.97 3,791.97 0.0K
12:58 3,792.01 3,792.16 3,791.69 3,792.16 0.0K
12:59 3,792.00 3,793.07 3,792.00 3,793.07 0.0K
13:00 3,793.18 3,793.20 3,792.03 3,792.03 0.0K
13:01 3,791.87 3,792.26 3,791.62 3,792.26 0.0K
13:02 3,792.29 3,792.29 3,791.63 3,791.63 0.0K
13:03 3,791.65 3,791.87 3,791.40 3,791.46 0.0K
13:04 3,791.78 3,791.78 3,791.64 3,791.64 0.0K
13:05 3,791.62 3,791.62 3,789.34 3,789.34 0.0K
13:06 3,788.67 3,788.72 3,787.62 3,787.62 0.0K
13:07 3,787.61 3,787.61 3,786.07 3,786.07 0.0K
13:08 3,786.23 3,786.23 3,785.93 3,785.96 0.0K
13:09 3,786.30 3,786.30 3,785.73 3,786.01 0.0K
13:10 3,785.81 3,785.81 3,784.39 3,784.89 0.0K
13:11 3,785.23 3,785.23 3,784.17 3,784.66 0.0K
13:12 3,785.00 3,785.58 3,785.00 3,785.58 0.0K
13:13 3,784.75 3,784.75 3,783.57 3,783.57 0.0K
13:14 3,783.32 3,783.32 3,782.83 3,783.31 0.0K
13:15 3,783.07 3,785.11 3,782.96 3,785.11 0.0K
13:16 3,784.68 3,784.76 3,784.44 3,784.76 0.0K
13:17 3,784.87 3,784.87 3,784.51 3,784.61 0.0K
13:18 3,784.78 3,785.27 3,784.03 3,785.27 0.0K
13:19 3,785.68 3,785.68 3,784.66 3,784.66 0.0K
13:20 3,784.81 3,784.81 3,784.11 3,784.31 0.0K
13:21 3,784.46 3,784.46 3,783.70 3,784.01 0.0K
13:22 3,783.71 3,784.16 3,783.71 3,783.97 0.0K
13:23 3,784.06 3,784.06 3,783.66 3,783.72 0.0K
13:24 3,783.89 3,785.81 3,783.89 3,785.81 0.0K
13:25 3,785.74 3,785.74 3,784.36 3,784.36 0.0K
13:26 3,784.52 3,784.52 3,783.82 3,784.07 0.0K
13:27 3,783.91 3,783.91 3,781.64 3,781.64 0.0K
13:28 3,781.46 3,781.46 3,779.99 3,779.99 0.0K
13:29 3,778.84 3,778.94 3,778.02 3,778.77 0.0K
13:30 3,778.32 3,779.44 3,778.32 3,779.44 0.0K
13:31 3,780.29 3,780.29 3,779.79 3,779.94 0.0K
13:32 3,779.69 3,779.69 3,778.45 3,778.45 0.0K
13:33 3,776.92 3,777.94 3,776.92 3,777.94 0.0K
13:34 3,778.32 3,778.32 3,777.67 3,777.67 0.0K
13:35 3,777.55 3,778.66 3,777.55 3,778.66 0.0K
13:36 3,778.79 3,778.79 3,777.99 3,777.99 0.0K
13:37 3,777.76 3,778.14 3,777.76 3,778.13 0.0K
13:38 3,777.90 3,778.06 3,776.89 3,776.89 0.0K
13:39 3,777.03 3,777.03 3,776.43 3,776.81 0.0K
13:40 3,777.26 3,778.01 3,777.26 3,777.84 0.0K
13:41 3,777.73 3,779.24 3,777.73 3,779.24 0.0K
13:42 3,779.35 3,780.76 3,779.35 3,780.76 0.0K
13:43 3,780.61 3,780.61 3,779.85 3,779.85 0.0K
13:44 3,780.00 3,780.21 3,779.57 3,780.21 0.0K
13:45 3,780.18 3,780.18 3,779.10 3,779.63 0.0K
13:46 3,780.22 3,780.50 3,779.11 3,779.11 0.0K
13:47 3,778.45 3,778.91 3,778.23 3,778.23 0.0K
13:48 3,778.10 3,784.72 3,778.10 3,783.18 0.0K
13:49 3,782.48 3,782.48 3,781.03 3,781.03 0.0K
13:50 3,781.11 3,783.02 3,780.57 3,783.02 0.0K
13:51 3,782.69 3,782.69 3,781.69 3,781.69 0.0K
13:52 3,781.10 3,781.66 3,781.10 3,781.66 0.0K
13:53 3,782.13 3,782.52 3,781.46 3,781.46 0.0K
13:54 3,782.25 3,782.25 3,781.50 3,781.50 0.0K
13:55 3,781.35 3,781.56 3,780.67 3,780.84 0.0K
13:56 3,780.68 3,780.68 3,779.92 3,779.92 0.0K
13:57 3,779.88 3,781.10 3,779.88 3,781.10 0.0K
13:58 3,780.79 3,782.34 3,780.79 3,782.16 0.0K
13:59 3,782.52 3,783.38 3,782.40 3,783.06 0.0K
14:00 3,783.04 3,784.14 3,782.45 3,784.14 0.0K
14:01 3,784.67 3,785.60 3,784.67 3,784.92 0.0K
14:02 3,785.43 3,785.44 3,785.31 3,785.41 0.0K
14:03 3,785.45 3,786.49 3,785.45 3,786.17 0.0K
14:04 3,786.38 3,786.38 3,785.44 3,785.44 0.0K
14:05 3,785.37 3,785.37 3,785.08 3,785.31 0.0K
14:06 3,784.50 3,785.31 3,784.20 3,784.94 0.0K
14:07 3,785.10 3,785.23 3,784.80 3,784.80 0.0K
14:08 3,785.42 3,785.57 3,785.35 3,785.57 0.0K
14:09 3,785.31 3,785.56 3,785.27 3,785.56 0.0K
14:10 3,785.36 3,785.36 3,784.77 3,784.77 0.0K
14:11 3,785.27 3,785.27 3,784.67 3,784.77 0.0K
14:12 3,785.36 3,785.90 3,785.08 3,785.10 0.0K
14:13 3,785.20 3,785.20 3,784.13 3,784.57 0.0K
14:14 3,784.69 3,784.69 3,783.73 3,783.75 0.0K
14:15 3,783.90 3,784.13 3,783.50 3,783.50 0.0K
14:16 3,783.33 3,783.39 3,782.62 3,782.62 0.0K
14:17 3,782.41 3,782.41 3,781.35 3,781.53 0.0K
14:18 3,781.66 3,781.66 3,780.42 3,780.46 0.0K
14:19 3,781.02 3,781.44 3,781.02 3,781.08 0.0K
14:20 3,780.52 3,781.17 3,780.52 3,781.17 0.0K
14:21 3,780.91 3,781.77 3,780.91 3,781.77 0.0K
14:22 3,782.06 3,782.27 3,780.97 3,780.97 0.0K
14:23 3,781.00 3,782.00 3,781.00 3,782.00 0.0K
14:24 3,782.47 3,782.76 3,782.23 3,782.23 0.0K
14:25 3,781.92 3,781.92 3,781.08 3,781.54 0.0K
14:26 3,781.28 3,781.28 3,780.47 3,780.61 0.0K
14:27 3,780.30 3,780.30 3,779.79 3,780.06 0.0K
14:28 3,780.23 3,780.23 3,779.99 3,780.13 0.0K
14:29 3,780.18 3,780.38 3,780.18 3,780.23 0.0K
14:30 3,780.20 3,781.91 3,780.20 3,781.91 0.0K
14:31 3,781.84 3,783.29 3,781.84 3,783.29 0.0K
14:32 3,784.15 3,784.66 3,784.15 3,784.23 0.0K
14:33 3,784.04 3,784.80 3,784.04 3,784.80 0.0K
14:34 3,784.78 3,784.84 3,784.25 3,784.25 0.0K
14:35 3,784.26 3,784.84 3,784.26 3,784.84 0.0K
14:36 3,783.73 3,783.73 3,783.14 3,783.14 0.0K
14:37 3,783.06 3,783.06 3,782.73 3,782.80 0.0K
14:38 3,782.48 3,782.98 3,781.81 3,782.98 0.0K
14:39 3,783.22 3,784.13 3,783.22 3,784.13 0.0K
14:40 3,784.63 3,786.80 3,784.63 3,786.74 0.0K
14:41 3,786.77 3,788.11 3,786.77 3,788.11 0.0K
14:42 3,788.22 3,788.79 3,788.22 3,788.75 0.0K
14:43 3,788.25 3,788.25 3,786.93 3,786.93 0.0K
14:44 3,786.62 3,787.43 3,786.62 3,787.43 0.0K
14:45 3,787.75 3,787.75 3,786.33 3,786.33 0.0K
14:46 3,785.68 3,785.68 3,784.02 3,784.02 0.0K
14:47 3,783.90 3,784.00 3,783.79 3,783.89 0.0K
14:48 3,783.33 3,783.33 3,782.51 3,783.06 0.0K
14:49 3,782.97 3,782.97 3,781.45 3,781.45 0.0K
14:50 3,781.12 3,782.04 3,781.12 3,782.04 0.0K
14:51 3,782.00 3,782.07 3,779.48 3,779.48 0.0K
14:52 3,776.55 3,776.55 3,773.74 3,773.74 0.0K
14:53 3,773.46 3,773.99 3,773.16 3,773.60 0.0K
14:54 3,772.65 3,773.77 3,771.47 3,773.77 0.0K
14:55 3,773.98 3,773.98 3,772.42 3,772.96 0.0K
14:56 3,773.49 3,776.03 3,773.49 3,775.37 0.0K
14:57 3,774.55 3,774.55 3,772.27 3,772.27 0.0K
14:58 3,773.53 3,773.53 3,772.80 3,772.80 0.0K
14:59 3,772.51 3,772.83 3,772.24 3,772.24 0.0K
15:00 3,771.24 3,771.24 3,768.90 3,769.16 0.0K
15:01 3,768.87 3,768.87 3,765.62 3,765.62 0.0K
15:02 3,765.10 3,765.10 3,764.43 3,764.43 0.0K
15:03 3,763.88 3,763.88 3,761.78 3,762.50 0.0K
15:04 3,761.72 3,764.62 3,761.72 3,763.55 0.0K
15:05 3,764.23 3,764.86 3,763.77 3,763.77 0.0K
15:06 3,763.51 3,765.00 3,763.29 3,765.00 0.0K
15:07 3,764.05 3,764.59 3,763.24 3,763.24 0.0K
15:08 3,763.31 3,763.93 3,762.86 3,762.86 0.0K
15:09 3,762.40 3,762.43 3,760.78 3,760.78 0.0K
15:10 3,761.35 3,761.83 3,759.57 3,759.57 0.0K
15:11 3,759.67 3,759.67 3,759.04 3,759.04 0.0K
15:12 3,758.13 3,758.13 3,755.24 3,755.24 0.0K
15:13 3,755.49 3,757.65 3,755.49 3,757.65 0.0K
15:14 3,758.54 3,759.02 3,758.49 3,758.49 0.0K
15:15 3,758.25 3,758.81 3,758.25 3,758.81 0.0K
15:16 3,759.24 3,759.93 3,759.24 3,759.93 0.0K
15:17 3,760.73 3,760.83 3,760.26 3,760.75 0.0K
15:18 3,760.41 3,760.41 3,758.76 3,758.76 0.0K
15:19 3,757.62 3,758.22 3,757.62 3,757.87 0.0K
15:20 3,757.08 3,757.87 3,755.80 3,757.87 0.0K
15:21 3,757.08 3,757.68 3,756.00 3,756.11 0.0K
15:22 3,756.08 3,756.08 3,754.65 3,754.65 0.0K
15:23 3,755.42 3,755.59 3,754.13 3,755.59 0.0K
15:24 3,754.63 3,755.61 3,754.07 3,754.07 0.0K
15:25 3,754.04 3,754.48 3,754.04 3,754.47 0.0K
15:26 3,754.98 3,754.98 3,753.96 3,754.97 0.0K
15:27 3,753.22 3,754.23 3,753.22 3,754.23 0.0K
15:28 3,753.28 3,753.28 3,750.83 3,750.83 0.0K
15:29 3,750.72 3,751.59 3,750.40 3,751.59 0.0K
15:30 3,751.16 3,753.57 3,751.16 3,753.57 0.0K
15:31 3,753.89 3,754.79 3,753.89 3,754.79 0.0K
15:32 3,755.43 3,755.59 3,754.66 3,754.94 0.0K
15:33 3,754.07 3,754.29 3,753.83 3,753.83 0.0K
15:34 3,753.22 3,753.22 3,752.15 3,753.01 0.0K
15:35 3,751.72 3,752.83 3,751.35 3,751.35 0.0K
15:36 3,750.75 3,752.39 3,750.72 3,750.72 0.0K
15:37 3,750.09 3,750.28 3,749.14 3,750.28 0.0K
15:38 3,749.58 3,750.02 3,749.52 3,750.02 0.0K
15:39 3,749.93 3,749.93 3,748.65 3,748.77 0.0K
15:40 3,748.16 3,748.31 3,747.65 3,747.71 0.0K
15:41 3,747.75 3,748.89 3,747.75 3,748.29 0.0K
15:42 3,747.81 3,747.81 3,747.56 3,747.65 0.0K
15:43 3,748.15 3,748.15 3,746.94 3,747.53 0.0K
15:44 3,747.22 3,747.53 3,746.35 3,747.53 0.0K
15:45 3,748.98 3,750.15 3,748.98 3,750.15 0.0K
15:46 3,750.08 3,751.67 3,750.08 3,751.67 0.0K
15:47 3,752.27 3,753.70 3,752.27 3,752.85 0.0K
15:48 3,753.07 3,754.58 3,753.07 3,753.17 0.0K
15:49 3,754.25 3,755.18 3,754.25 3,754.82 0.0K
15:50 3,754.33 3,754.33 3,753.03 3,753.51 0.0K
15:51 3,754.25 3,754.25 3,752.86 3,753.71 0.0K
15:52 3,753.13 3,755.18 3,753.13 3,755.18 0.0K
15:53 3,755.87 3,755.87 3,755.14 3,755.22 0.0K
15:54 3,755.62 3,756.21 3,754.63 3,756.21 0.0K
15:55 3,756.47 3,758.73 3,756.18 3,758.73 0.0K
15:56 3,758.65 3,759.95 3,758.65 3,759.95 0.0K
15:57 3,760.15 3,760.41 3,758.95 3,760.41 0.0K
15:58 3,760.18 3,760.47 3,759.71 3,760.32 0.0K
15:59 3,761.08 3,761.15 3,760.22 3,760.69 0.0K
16:00 3,762.62 3,762.62 3,762.31 3,762.31 0.0K
16:01 3,762.30 3,762.30 3,762.29 3,762.29 0.0K
16:02 3,762.33 3,762.40 3,762.33 3,762.40 0.0K
16:03 3,762.44 3,762.50 3,762.44 3,762.50 0.0K
16:04 3,762.48 3,762.49 3,762.47 3,762.47 0.0K
16:05 3,762.48 3,762.56 3,762.48 3,762.56 0.0K
16:06 3,762.52 3,762.53 3,762.51 3,762.51 0.0K
16:07 3,762.48 3,762.56 3,762.46 3,762.46 0.0K
16:08 3,762.50 3,762.50 3,762.43 3,762.43 0.0K
16:09 3,762.42 3,762.54 3,762.42 3,762.54 0.0K
16:10 3,762.51 3,762.52 3,762.47 3,762.47 0.0K
16:11 3,762.53 3,762.53 3,762.46 3,762.52 0.0K
16:12 3,762.50 3,762.50 3,762.00 3,762.45 0.0K
16:13 3,762.47 3,762.56 3,762.47 3,762.56 0.0K
16:14 3,762.47 3,762.53 3,762.45 3,762.48 0.0K
16:15 3,762.43 3,762.43 3,762.43 3,762.43 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