CBOE S

SPROME09
🏛️ アメリカ →
5,090.31
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 4,544.62 4,544.68 4,542.70 4,544.43 0.0K
09:32 4,543.13 4,544.02 4,543.13 4,543.18 0.0K
09:33 4,544.20 4,544.88 4,544.19 4,544.88 0.0K
09:34 4,544.47 4,544.47 4,543.73 4,544.46 0.0K
09:35 4,543.28 4,543.46 4,543.16 4,543.16 0.0K
09:36 4,543.77 4,544.55 4,543.64 4,543.66 0.0K
09:37 4,542.95 4,543.65 4,541.83 4,543.65 0.0K
09:38 4,540.71 4,543.30 4,540.71 4,542.88 0.0K
09:39 4,542.80 4,542.80 4,541.95 4,541.95 0.0K
09:40 4,543.20 4,543.44 4,540.58 4,542.36 0.0K
09:41 4,540.94 4,542.08 4,540.94 4,542.03 0.0K
09:42 4,543.03 4,543.12 4,542.48 4,542.86 0.0K
09:43 4,542.28 4,542.28 4,540.80 4,541.38 0.0K
09:44 4,541.26 4,541.26 4,539.93 4,539.93 0.0K
09:45 4,539.56 4,540.14 4,539.44 4,539.47 0.0K
09:46 4,539.56 4,539.56 4,537.05 4,537.05 0.0K
09:47 4,536.80 4,537.46 4,536.73 4,537.43 0.0K
09:48 4,537.35 4,537.37 4,535.25 4,537.37 0.0K
09:49 4,535.69 4,535.69 4,534.84 4,534.96 0.0K
09:50 4,534.63 4,534.63 4,532.15 4,532.91 0.0K
09:51 4,533.53 4,533.91 4,533.53 4,533.55 0.0K
09:52 4,533.60 4,534.31 4,531.46 4,532.56 0.0K
09:53 4,532.22 4,532.57 4,532.22 4,532.34 0.0K
09:54 4,532.61 4,535.36 4,532.61 4,534.67 0.0K
09:55 4,534.51 4,535.10 4,534.21 4,534.88 0.0K
09:56 4,534.80 4,535.96 4,534.80 4,535.61 0.0K
09:57 4,536.68 4,537.51 4,536.62 4,537.48 0.0K
09:58 4,536.98 4,538.58 4,536.79 4,538.58 0.0K
09:59 4,537.39 4,537.81 4,536.85 4,536.85 0.0K
10:00 4,537.18 4,537.18 4,534.64 4,535.97 0.0K
10:01 4,535.24 4,535.56 4,534.89 4,535.56 0.0K
10:02 4,535.84 4,535.84 4,534.38 4,534.57 0.0K
10:03 4,531.61 4,535.20 4,531.61 4,534.52 0.0K
10:04 4,533.84 4,533.84 4,532.92 4,533.05 0.0K
10:05 4,532.84 4,532.84 4,531.47 4,531.47 0.0K
10:06 4,531.45 4,531.45 4,530.66 4,531.05 0.0K
10:07 4,530.24 4,530.63 4,529.57 4,530.63 0.0K
10:08 4,531.49 4,531.49 4,530.27 4,530.27 0.0K
10:09 4,529.49 4,529.49 4,527.06 4,527.06 0.0K
10:10 4,526.83 4,526.83 4,525.97 4,526.02 0.0K
10:11 4,524.77 4,524.77 4,524.08 4,524.25 0.0K
10:12 4,524.99 4,525.82 4,524.74 4,525.82 0.0K
10:13 4,526.63 4,527.85 4,526.63 4,527.85 0.0K
10:14 4,527.70 4,528.30 4,526.11 4,528.30 0.0K
10:15 4,528.36 4,529.81 4,528.36 4,528.79 0.0K
10:16 4,530.44 4,531.56 4,530.42 4,530.83 0.0K
10:17 4,530.92 4,531.35 4,530.70 4,531.14 0.0K
10:18 4,530.16 4,530.16 4,529.62 4,530.04 0.0K
10:19 4,529.19 4,530.85 4,529.19 4,530.85 0.0K
10:20 4,530.23 4,531.03 4,530.03 4,530.59 0.0K
10:21 4,529.07 4,530.22 4,529.07 4,530.13 0.0K
10:22 4,530.70 4,530.70 4,529.83 4,530.04 0.0K
10:23 4,529.38 4,534.05 4,529.38 4,531.95 0.0K
10:24 4,533.00 4,533.00 4,530.73 4,530.73 0.0K
10:25 4,530.97 4,530.97 4,529.69 4,529.96 0.0K
10:26 4,529.77 4,530.09 4,529.10 4,529.41 0.0K
10:27 4,529.42 4,529.88 4,529.42 4,529.54 0.0K
10:28 4,530.57 4,530.87 4,530.57 4,530.87 0.0K
10:29 4,530.09 4,531.69 4,530.09 4,531.09 0.0K
10:30 4,531.26 4,531.26 4,530.47 4,530.68 0.0K
10:31 4,530.66 4,531.13 4,530.63 4,530.82 0.0K
10:32 4,531.23 4,531.39 4,530.99 4,531.28 0.0K
10:33 4,531.54 4,532.30 4,531.54 4,532.01 0.0K
10:34 4,532.15 4,532.15 4,530.46 4,530.46 0.0K
10:35 4,531.94 4,531.94 4,531.50 4,531.63 0.0K
10:36 4,530.94 4,530.94 4,530.33 4,530.49 0.0K
10:37 4,530.39 4,531.87 4,530.39 4,531.87 0.0K
10:38 4,531.50 4,534.51 4,531.50 4,533.37 0.0K
10:39 4,534.92 4,534.92 4,534.37 4,534.69 0.0K
10:40 4,534.91 4,534.91 4,534.41 4,534.41 0.0K
10:41 4,534.28 4,534.88 4,534.28 4,534.39 0.0K
10:42 4,534.06 4,534.60 4,533.94 4,533.94 0.0K
10:43 4,533.81 4,533.81 4,532.03 4,532.64 0.0K
10:44 4,532.93 4,532.93 4,531.46 4,531.46 0.0K
10:45 4,531.43 4,531.73 4,531.36 4,531.36 0.0K
10:46 4,531.18 4,531.18 4,530.62 4,530.64 0.0K
10:47 4,530.28 4,530.62 4,530.06 4,530.62 0.0K
10:48 4,530.59 4,530.59 4,529.49 4,529.76 0.0K
10:49 4,529.89 4,530.35 4,529.89 4,530.02 0.0K
10:50 4,529.87 4,530.11 4,529.87 4,530.11 0.0K
10:51 4,529.96 4,529.96 4,529.21 4,529.32 0.0K
10:52 4,529.72 4,530.65 4,529.72 4,530.65 0.0K
10:53 4,529.94 4,530.04 4,529.89 4,529.89 0.0K
10:54 4,530.18 4,530.54 4,530.12 4,530.54 0.0K
10:55 4,529.84 4,531.37 4,529.84 4,531.27 0.0K
10:56 4,532.20 4,532.54 4,532.20 4,532.29 0.0K
10:57 4,533.18 4,533.18 4,532.60 4,532.60 0.0K
10:58 4,532.74 4,533.06 4,529.73 4,530.58 0.0K
10:59 4,529.61 4,529.82 4,529.58 4,529.58 0.0K
11:00 4,529.98 4,530.73 4,529.97 4,530.00 0.0K
11:01 4,531.07 4,532.41 4,531.07 4,532.35 0.0K
11:02 4,532.48 4,532.80 4,532.27 4,532.41 0.0K
11:03 4,533.27 4,533.82 4,533.27 4,533.68 0.0K
11:04 4,534.07 4,535.13 4,534.07 4,534.76 0.0K
11:05 4,535.29 4,535.29 4,534.58 4,535.18 0.0K
11:06 4,534.49 4,535.57 4,534.49 4,535.21 0.0K
11:07 4,535.25 4,535.25 4,534.79 4,534.95 0.0K
11:08 4,535.13 4,535.14 4,534.82 4,535.14 0.0K
11:09 4,535.22 4,535.44 4,535.22 4,535.44 0.0K
11:10 4,535.33 4,535.77 4,535.33 4,535.61 0.0K
11:11 4,535.92 4,535.92 4,535.59 4,535.72 0.0K
11:12 4,535.43 4,535.43 4,534.96 4,535.28 0.0K
11:13 4,535.02 4,535.02 4,534.52 4,534.52 0.0K
11:14 4,534.83 4,535.03 4,534.76 4,535.03 0.0K
11:15 4,535.19 4,535.82 4,535.19 4,535.82 0.0K
11:16 4,536.06 4,536.34 4,536.03 4,536.34 0.0K
11:17 4,536.25 4,536.25 4,535.77 4,536.00 0.0K
11:18 4,535.77 4,535.93 4,535.77 4,535.79 0.0K
11:19 4,536.43 4,537.66 4,536.36 4,537.66 0.0K
11:20 4,537.67 4,537.67 4,537.37 4,537.37 0.0K
11:21 4,536.94 4,537.62 4,536.94 4,537.51 0.0K
11:22 4,537.74 4,537.76 4,537.60 4,537.76 0.0K
11:23 4,537.81 4,537.92 4,537.57 4,537.92 0.0K
11:24 4,537.91 4,537.91 4,537.20 4,537.20 0.0K
11:25 4,537.31 4,537.67 4,537.31 4,537.67 0.0K
11:26 4,537.77 4,538.46 4,537.77 4,538.46 0.0K
11:27 4,538.15 4,538.81 4,538.13 4,538.81 0.0K
11:28 4,538.59 4,538.88 4,538.59 4,538.88 0.0K
11:29 4,538.98 4,539.10 4,538.98 4,539.10 0.0K
11:30 4,538.96 4,538.96 4,538.84 4,538.84 0.0K
11:31 4,538.45 4,538.45 4,537.93 4,538.05 0.0K
11:32 4,537.36 4,538.01 4,537.36 4,537.37 0.0K
11:33 4,538.18 4,538.18 4,537.52 4,537.58 0.0K
11:34 4,537.45 4,538.20 4,537.45 4,537.53 0.0K
11:35 4,538.42 4,539.49 4,538.42 4,539.29 0.0K
11:36 4,539.44 4,539.72 4,539.09 4,539.31 0.0K
11:37 4,539.94 4,539.94 4,539.21 4,539.21 0.0K
11:38 4,539.21 4,539.89 4,539.19 4,539.73 0.0K
11:39 4,540.04 4,540.04 4,538.81 4,539.61 0.0K
11:40 4,539.14 4,540.23 4,538.95 4,539.90 0.0K
11:41 4,540.29 4,542.14 4,540.29 4,541.55 0.0K
11:42 4,542.39 4,543.06 4,542.39 4,542.52 0.0K
11:43 4,543.75 4,544.61 4,543.75 4,544.10 0.0K
11:44 4,544.62 4,544.68 4,544.46 4,544.68 0.0K
11:45 4,544.56 4,545.12 4,543.93 4,544.63 0.0K
11:46 4,544.47 4,545.67 4,544.47 4,545.12 0.0K
11:47 4,546.32 4,546.32 4,546.18 4,546.22 0.0K
11:48 4,546.33 4,546.68 4,546.33 4,546.52 0.0K
11:49 4,546.35 4,546.35 4,545.05 4,545.89 0.0K
11:50 4,545.19 4,546.39 4,545.10 4,545.36 0.0K
11:51 4,546.77 4,546.77 4,546.00 4,546.00 0.0K
11:52 4,546.15 4,546.69 4,546.15 4,546.60 0.0K
11:53 4,546.51 4,546.69 4,546.21 4,546.21 0.0K
11:54 4,546.41 4,547.04 4,546.41 4,546.63 0.0K
11:55 4,546.80 4,546.80 4,546.52 4,546.66 0.0K
11:56 4,546.82 4,547.03 4,546.69 4,546.97 0.0K
11:57 4,546.87 4,547.72 4,546.87 4,547.72 0.0K
11:58 4,547.50 4,548.29 4,547.50 4,548.29 0.0K
11:59 4,548.26 4,548.76 4,548.26 4,548.63 0.0K
12:00 4,548.71 4,549.39 4,548.49 4,549.39 0.0K
12:01 4,549.39 4,550.26 4,549.39 4,549.94 0.0K
12:02 4,550.46 4,551.16 4,550.27 4,550.27 0.0K
12:03 4,550.03 4,550.03 4,549.82 4,549.82 0.0K
12:04 4,549.37 4,549.38 4,549.05 4,549.38 0.0K
12:05 4,548.89 4,548.89 4,548.20 4,548.41 0.0K
12:06 4,548.53 4,548.54 4,548.12 4,548.15 0.0K
12:07 4,547.74 4,547.74 4,547.46 4,547.46 0.0K
12:08 4,547.54 4,547.54 4,546.92 4,547.09 0.0K
12:09 4,547.68 4,547.68 4,547.01 4,547.25 0.0K
12:10 4,547.21 4,547.52 4,547.12 4,547.32 0.0K
12:11 4,546.81 4,546.84 4,546.42 4,546.70 0.0K
12:12 4,546.96 4,548.23 4,546.96 4,548.11 0.0K
12:13 4,548.04 4,548.04 4,547.36 4,547.36 0.0K
12:14 4,547.84 4,547.84 4,546.74 4,546.74 0.0K
12:15 4,546.57 4,546.57 4,546.00 4,546.20 0.0K
12:16 4,545.80 4,545.80 4,545.19 4,545.23 0.0K
12:17 4,545.45 4,545.45 4,544.39 4,544.50 0.0K
12:18 4,544.67 4,544.67 4,543.75 4,543.75 0.0K
12:19 4,543.82 4,544.20 4,543.82 4,543.91 0.0K
12:20 4,545.11 4,545.22 4,545.06 4,545.19 0.0K
12:21 4,545.81 4,546.02 4,545.70 4,546.02 0.0K
12:22 4,546.01 4,546.01 4,545.08 4,545.13 0.0K
12:23 4,545.22 4,545.63 4,545.22 4,545.63 0.0K
12:24 4,545.92 4,545.96 4,545.74 4,545.89 0.0K
12:25 4,545.51 4,546.32 4,545.51 4,546.32 0.0K
12:26 4,545.78 4,545.97 4,545.36 4,545.97 0.0K
12:27 4,545.94 4,545.94 4,545.74 4,545.88 0.0K
12:28 4,545.84 4,546.71 4,545.84 4,546.71 0.0K
12:29 4,547.54 4,547.54 4,546.80 4,546.80 0.0K
12:30 4,547.00 4,547.11 4,546.98 4,546.98 0.0K
12:31 4,547.41 4,547.41 4,546.52 4,546.55 0.0K
12:32 4,546.83 4,547.61 4,546.83 4,547.44 0.0K
12:33 4,548.12 4,548.12 4,547.78 4,547.78 0.0K
12:34 4,547.85 4,548.19 4,547.71 4,548.18 0.0K
12:35 4,548.36 4,548.36 4,547.71 4,547.77 0.0K
12:36 4,546.69 4,546.69 4,545.70 4,546.12 0.0K
12:37 4,545.60 4,546.69 4,545.54 4,546.69 0.0K
12:38 4,546.44 4,547.24 4,546.19 4,546.69 0.0K
12:39 4,547.15 4,547.56 4,547.15 4,547.34 0.0K
12:40 4,548.44 4,548.44 4,547.69 4,547.81 0.0K
12:41 4,547.69 4,548.01 4,547.69 4,548.01 0.0K
12:42 4,547.72 4,547.72 4,547.19 4,547.36 0.0K
12:43 4,547.29 4,547.29 4,547.14 4,547.14 0.0K
12:44 4,547.06 4,547.60 4,547.06 4,547.35 0.0K
12:45 4,548.17 4,549.17 4,548.17 4,549.02 0.0K
12:46 4,549.15 4,549.26 4,549.13 4,549.13 0.0K
12:47 4,548.83 4,548.92 4,548.78 4,548.92 0.0K
12:48 4,548.89 4,549.57 4,548.89 4,549.57 0.0K
12:49 4,549.26 4,549.44 4,549.12 4,549.12 0.0K
12:50 4,549.97 4,549.97 4,549.16 4,549.21 0.0K
12:51 4,549.00 4,549.28 4,549.00 4,549.27 0.0K
12:52 4,549.27 4,549.27 4,548.96 4,548.96 0.0K
12:53 4,549.53 4,549.60 4,549.40 4,549.51 0.0K
12:54 4,549.24 4,549.29 4,549.15 4,549.29 0.0K
12:55 4,549.32 4,549.32 4,549.07 4,549.07 0.0K
12:56 4,549.54 4,549.89 4,549.44 4,549.71 0.0K
12:57 4,549.94 4,550.21 4,549.92 4,550.04 0.0K
12:58 4,550.22 4,550.22 4,549.78 4,550.00 0.0K
12:59 4,549.17 4,549.29 4,549.08 4,549.13 0.0K
13:00 4,549.25 4,549.37 4,548.66 4,548.66 0.0K
13:01 4,549.66 4,549.89 4,549.66 4,549.78 0.0K
13:02 4,550.01 4,550.44 4,550.01 4,550.44 0.0K
13:03 4,550.63 4,550.63 4,549.97 4,550.10 0.0K
13:04 4,549.74 4,550.66 4,549.74 4,550.52 0.0K
13:05 4,550.60 4,551.20 4,550.60 4,550.99 0.0K
13:06 4,551.23 4,551.26 4,551.08 4,551.09 0.0K
13:07 4,551.15 4,551.78 4,551.15 4,551.59 0.0K
13:08 4,551.65 4,552.76 4,551.65 4,552.63 0.0K
13:09 4,552.52 4,552.53 4,551.78 4,552.53 0.0K
13:10 4,551.83 4,552.17 4,551.76 4,552.17 0.0K
13:11 4,551.98 4,552.06 4,551.58 4,551.67 0.0K
13:12 4,551.57 4,552.33 4,551.57 4,552.29 0.0K
13:13 4,552.32 4,552.49 4,552.32 4,552.36 0.0K
13:14 4,552.97 4,552.97 4,551.82 4,551.82 0.0K
13:15 4,551.83 4,552.57 4,551.83 4,552.46 0.0K
13:16 4,552.67 4,552.78 4,552.40 4,552.78 0.0K
13:17 4,552.21 4,552.21 4,550.81 4,551.04 0.0K
13:18 4,550.54 4,551.36 4,550.54 4,551.14 0.0K
13:19 4,551.31 4,551.54 4,551.31 4,551.46 0.0K
13:20 4,551.59 4,551.59 4,550.96 4,551.14 0.0K
13:21 4,551.68 4,551.69 4,551.67 4,551.69 0.0K
13:22 4,552.01 4,552.48 4,551.88 4,552.40 0.0K
13:23 4,551.34 4,551.38 4,550.46 4,550.99 0.0K
13:24 4,551.70 4,551.70 4,551.11 4,551.11 0.0K
13:25 4,551.07 4,552.25 4,551.07 4,551.85 0.0K
13:26 4,552.90 4,552.90 4,552.45 4,552.45 0.0K
13:27 4,552.47 4,552.62 4,552.47 4,552.58 0.0K
13:28 4,552.21 4,552.21 4,551.91 4,552.21 0.0K
13:29 4,552.36 4,552.36 4,551.96 4,551.96 0.0K
13:30 4,552.43 4,553.18 4,552.43 4,552.88 0.0K
13:31 4,553.40 4,553.66 4,553.40 4,553.53 0.0K
13:32 4,553.31 4,553.31 4,553.13 4,553.14 0.0K
13:33 4,553.17 4,553.17 4,553.01 4,553.05 0.0K
13:34 4,552.99 4,552.99 4,552.51 4,552.72 0.0K
13:35 4,552.94 4,553.08 4,552.94 4,553.08 0.0K
13:36 4,553.27 4,553.27 4,552.47 4,552.55 0.0K
13:37 4,552.66 4,553.45 4,552.66 4,553.45 0.0K
13:38 4,553.47 4,553.47 4,553.40 4,553.40 0.0K
13:39 4,553.40 4,554.59 4,553.40 4,554.59 0.0K
13:40 4,555.11 4,555.22 4,554.99 4,555.15 0.0K
13:41 4,555.09 4,555.10 4,555.02 4,555.02 0.0K
13:42 4,554.80 4,555.57 4,554.80 4,555.37 0.0K
13:43 4,555.37 4,555.37 4,554.36 4,554.36 0.0K
13:44 4,554.02 4,554.05 4,553.89 4,554.05 0.0K
13:45 4,554.19 4,554.22 4,553.79 4,553.79 0.0K
13:46 4,553.80 4,554.22 4,553.80 4,554.09 0.0K
13:47 4,553.98 4,553.98 4,553.61 4,553.61 0.0K
13:48 4,553.90 4,553.90 4,553.64 4,553.82 0.0K
13:49 4,553.84 4,554.23 4,553.84 4,554.23 0.0K
13:50 4,554.33 4,554.33 4,554.10 4,554.10 0.0K
13:51 4,554.26 4,554.43 4,554.23 4,554.31 0.0K
13:52 4,554.04 4,554.39 4,554.04 4,554.28 0.0K
13:53 4,554.40 4,554.40 4,554.00 4,554.13 0.0K
13:54 4,554.58 4,555.01 4,554.58 4,555.01 0.0K
13:55 4,554.44 4,554.52 4,554.38 4,554.52 0.0K
13:56 4,554.20 4,554.21 4,553.99 4,553.99 0.0K
13:57 4,554.42 4,554.63 4,554.17 4,554.48 0.0K
13:58 4,554.83 4,555.27 4,554.83 4,555.22 0.0K
13:59 4,554.98 4,554.98 4,554.77 4,554.77 0.0K
14:00 4,555.03 4,555.61 4,554.85 4,555.09 0.0K
14:01 4,555.66 4,555.66 4,555.27 4,555.46 0.0K
14:02 4,555.24 4,555.28 4,555.13 4,555.28 0.0K
14:03 4,555.17 4,555.50 4,555.17 4,555.50 0.0K
14:04 4,555.28 4,555.28 4,555.11 4,555.11 0.0K
14:05 4,555.51 4,555.59 4,555.37 4,555.48 0.0K
14:06 4,555.61 4,555.89 4,555.55 4,555.72 0.0K
14:07 4,555.87 4,555.99 4,555.80 4,555.80 0.0K
14:08 4,555.83 4,555.83 4,555.65 4,555.65 0.0K
14:09 4,555.63 4,555.94 4,555.63 4,555.90 0.0K
14:10 4,555.78 4,555.99 4,555.76 4,555.85 0.0K
14:11 4,555.56 4,555.76 4,555.53 4,555.67 0.0K
14:12 4,555.78 4,556.29 4,555.78 4,556.13 0.0K
14:13 4,555.99 4,556.22 4,555.99 4,556.01 0.0K
14:14 4,556.15 4,556.28 4,555.83 4,556.07 0.0K
14:15 4,556.18 4,556.28 4,556.18 4,556.28 0.0K
14:16 4,555.98 4,556.28 4,555.96 4,556.10 0.0K
14:17 4,556.12 4,556.73 4,556.11 4,556.14 0.0K
14:18 4,557.35 4,557.35 4,556.94 4,557.10 0.0K
14:19 4,556.95 4,556.95 4,556.76 4,556.77 0.0K
14:20 4,556.74 4,556.74 4,556.67 4,556.70 0.0K
14:21 4,556.78 4,556.93 4,556.45 4,556.93 0.0K
14:22 4,556.60 4,556.69 4,556.50 4,556.64 0.0K
14:23 4,556.52 4,556.68 4,556.47 4,556.48 0.0K
14:24 4,556.64 4,556.73 4,556.62 4,556.63 0.0K
14:25 4,556.58 4,556.63 4,556.50 4,556.50 0.0K
14:26 4,556.61 4,556.61 4,556.24 4,556.58 0.0K
14:27 4,556.26 4,556.26 4,555.83 4,555.96 0.0K
14:28 4,555.87 4,555.87 4,555.68 4,555.76 0.0K
14:29 4,555.89 4,555.89 4,555.46 4,555.54 0.0K
14:30 4,555.41 4,556.09 4,555.41 4,556.09 0.0K
14:31 4,556.02 4,556.17 4,555.86 4,556.17 0.0K
14:32 4,556.01 4,556.18 4,556.01 4,556.10 0.0K
14:33 4,556.10 4,556.10 4,555.61 4,555.61 0.0K
14:34 4,555.85 4,556.40 4,555.85 4,556.30 0.0K
14:35 4,556.26 4,556.26 4,555.60 4,555.88 0.0K
14:36 4,555.46 4,555.46 4,554.87 4,554.87 0.0K
14:37 4,555.33 4,555.33 4,554.66 4,554.66 0.0K
14:38 4,554.43 4,554.45 4,554.14 4,554.14 0.0K
14:39 4,554.55 4,554.59 4,553.73 4,553.73 0.0K
14:40 4,553.69 4,554.18 4,553.69 4,554.18 0.0K
14:41 4,554.16 4,554.16 4,553.76 4,553.76 0.0K
14:42 4,553.75 4,553.75 4,553.06 4,553.06 0.0K
14:43 4,552.91 4,554.16 4,552.91 4,554.16 0.0K
14:44 4,554.28 4,554.28 4,554.15 4,554.16 0.0K
14:45 4,554.38 4,554.67 4,554.38 4,554.67 0.0K
14:46 4,554.28 4,554.77 4,554.28 4,554.58 0.0K
14:47 4,554.45 4,554.80 4,554.45 4,554.70 0.0K
14:48 4,554.63 4,554.81 4,554.63 4,554.72 0.0K
14:49 4,554.36 4,554.36 4,553.94 4,553.94 0.0K
14:50 4,553.73 4,553.73 4,553.45 4,553.52 0.0K
14:51 4,553.99 4,553.99 4,553.38 4,553.38 0.0K
14:52 4,553.32 4,553.43 4,552.97 4,553.19 0.0K
14:53 4,552.66 4,552.84 4,552.61 4,552.84 0.0K
14:54 4,553.01 4,553.52 4,553.01 4,553.25 0.0K
14:55 4,553.30 4,553.67 4,553.11 4,553.59 0.0K
14:56 4,553.33 4,553.33 4,552.91 4,552.92 0.0K
14:57 4,553.30 4,553.53 4,553.30 4,553.42 0.0K
14:58 4,553.08 4,553.15 4,552.95 4,552.96 0.0K
14:59 4,552.96 4,552.99 4,552.84 4,552.99 0.0K
15:00 4,552.73 4,552.88 4,552.20 4,552.81 0.0K
15:01 4,551.39 4,551.39 4,551.09 4,551.24 0.0K
15:02 4,551.16 4,551.44 4,550.94 4,551.22 0.0K
15:03 4,551.27 4,551.43 4,550.76 4,550.95 0.0K
15:04 4,551.15 4,552.09 4,551.15 4,552.00 0.0K
15:05 4,551.93 4,551.93 4,551.51 4,551.73 0.0K
15:06 4,550.76 4,551.76 4,550.76 4,551.76 0.0K
15:07 4,551.84 4,551.84 4,551.40 4,551.40 0.0K
15:08 4,551.14 4,551.16 4,550.20 4,550.20 0.0K
15:09 4,550.13 4,550.27 4,549.88 4,549.88 0.0K
15:10 4,550.24 4,550.47 4,550.08 4,550.08 0.0K
15:11 4,549.55 4,549.93 4,549.45 4,549.45 0.0K
15:12 4,549.46 4,550.72 4,549.46 4,550.72 0.0K
15:13 4,550.75 4,550.75 4,550.47 4,550.47 0.0K
15:14 4,550.46 4,551.71 4,550.46 4,551.71 0.0K
15:15 4,551.86 4,552.21 4,551.18 4,551.37 0.0K
15:16 4,550.80 4,550.80 4,549.89 4,549.95 0.0K
15:17 4,550.07 4,550.07 4,549.25 4,549.66 0.0K
15:18 4,549.27 4,549.90 4,549.27 4,549.86 0.0K
15:19 4,549.99 4,549.99 4,549.37 4,549.40 0.0K
15:20 4,549.40 4,550.80 4,549.40 4,550.57 0.0K
15:21 4,550.65 4,550.65 4,549.92 4,550.21 0.0K
15:22 4,549.96 4,549.96 4,549.55 4,549.55 0.0K
15:23 4,549.97 4,549.97 4,549.75 4,549.75 0.0K
15:24 4,549.69 4,550.67 4,549.69 4,550.63 0.0K
15:25 4,550.67 4,551.75 4,550.67 4,551.23 0.0K
15:26 4,550.90 4,552.22 4,550.90 4,551.89 0.0K
15:27 4,552.56 4,553.04 4,552.56 4,553.04 0.0K
15:28 4,552.79 4,553.55 4,552.64 4,553.00 0.0K
15:29 4,553.56 4,553.76 4,553.56 4,553.76 0.0K
15:30 4,553.61 4,554.07 4,553.61 4,553.78 0.0K
15:31 4,554.16 4,554.27 4,554.16 4,554.22 0.0K
15:32 4,553.36 4,553.61 4,553.36 4,553.50 0.0K
15:33 4,553.87 4,553.89 4,553.72 4,553.72 0.0K
15:34 4,553.93 4,554.03 4,553.90 4,553.90 0.0K
15:35 4,554.10 4,554.10 4,553.83 4,553.83 0.0K
15:36 4,553.81 4,554.30 4,553.81 4,554.11 0.0K
15:37 4,554.84 4,555.65 4,554.71 4,554.98 0.0K
15:38 4,555.71 4,556.24 4,555.70 4,556.24 0.0K
15:39 4,556.30 4,556.43 4,556.16 4,556.43 0.0K
15:40 4,555.30 4,555.45 4,555.29 4,555.45 0.0K
15:41 4,555.33 4,556.64 4,555.33 4,556.28 0.0K
15:42 4,556.74 4,557.39 4,556.74 4,557.05 0.0K
15:43 4,558.23 4,558.76 4,558.23 4,558.76 0.0K
15:44 4,558.50 4,558.50 4,557.14 4,557.17 0.0K
15:45 4,557.85 4,558.62 4,557.85 4,558.16 0.0K
15:46 4,558.74 4,559.31 4,558.74 4,559.04 0.0K
15:47 4,558.87 4,559.34 4,558.87 4,559.34 0.0K
15:48 4,559.33 4,559.52 4,559.13 4,559.22 0.0K
15:49 4,558.83 4,558.83 4,558.06 4,558.06 0.0K
15:50 4,558.66 4,560.24 4,558.66 4,560.04 0.0K
15:51 4,560.57 4,560.70 4,560.01 4,560.70 0.0K
15:52 4,561.06 4,561.67 4,561.06 4,561.67 0.0K
15:53 4,561.15 4,561.40 4,561.11 4,561.11 0.0K
15:54 4,561.60 4,561.73 4,560.46 4,560.46 0.0K
15:55 4,561.09 4,562.78 4,561.09 4,562.78 0.0K
15:56 4,562.16 4,562.16 4,561.91 4,562.09 0.0K
15:57 4,561.95 4,562.32 4,561.95 4,561.98 0.0K
15:58 4,561.65 4,561.75 4,561.44 4,561.66 0.0K
15:59 4,561.09 4,561.33 4,561.09 4,561.33 0.0K
16:00 4,560.29 4,561.03 4,560.29 4,560.79 0.0K
16:01 4,561.11 4,561.11 4,561.04 4,561.10 0.0K
16:02 4,561.04 4,561.04 4,560.86 4,560.91 0.0K
16:03 4,560.86 4,560.87 4,560.78 4,560.86 0.0K
16:04 4,560.77 4,561.01 4,560.68 4,560.76 0.0K
16:05 4,560.67 4,560.81 4,560.67 4,560.79 0.0K
16:06 4,560.73 4,560.86 4,560.73 4,560.81 0.0K
16:07 4,560.91 4,560.92 4,560.89 4,560.89 0.0K
16:08 4,560.80 4,560.95 4,560.80 4,560.84 0.0K
16:09 4,560.98 4,560.98 4,560.87 4,560.90 0.0K
16:10 4,561.10 4,561.10 4,560.96 4,561.04 0.0K
16:11 4,561.00 4,561.00 4,560.88 4,560.92 0.0K
16:12 4,560.84 4,561.03 4,560.84 4,560.94 0.0K
16:13 4,560.93 4,560.97 4,560.90 4,560.97 0.0K
16:14 4,560.83 4,560.91 4,560.83 4,560.91 0.0K
16:15 4,560.87 4,560.87 4,560.87 4,560.87 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