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 4,526.30 4,526.30 4,524.67 4,524.75 0.0K
09:32 4,525.45 4,527.40 4,525.45 4,525.58 0.0K
09:33 4,527.15 4,527.15 4,525.16 4,525.45 0.0K
09:34 4,523.63 4,523.93 4,523.36 4,523.36 0.0K
09:35 4,524.23 4,525.29 4,523.64 4,525.18 0.0K
09:36 4,525.46 4,525.46 4,523.25 4,524.33 0.0K
09:37 4,523.93 4,524.77 4,523.93 4,524.77 0.0K
09:38 4,523.66 4,526.09 4,523.66 4,526.02 0.0K
09:39 4,526.17 4,526.17 4,523.99 4,525.24 0.0K
09:40 4,523.57 4,524.65 4,523.02 4,524.65 0.0K
09:41 4,523.93 4,523.93 4,520.68 4,521.10 0.0K
09:42 4,522.09 4,522.09 4,520.51 4,520.94 0.0K
09:43 4,520.17 4,520.17 4,519.67 4,519.67 0.0K
09:44 4,519.34 4,519.98 4,519.34 4,519.82 0.0K
09:45 4,521.14 4,521.14 4,519.47 4,520.15 0.0K
09:46 4,519.66 4,519.66 4,517.51 4,517.51 0.0K
09:47 4,518.81 4,519.86 4,518.81 4,519.86 0.0K
09:48 4,519.29 4,519.29 4,518.61 4,518.91 0.0K
09:49 4,519.04 4,519.73 4,518.92 4,519.25 0.0K
09:50 4,519.44 4,521.63 4,518.85 4,519.66 0.0K
09:51 4,522.23 4,522.52 4,521.75 4,522.22 0.0K
09:52 4,522.28 4,522.28 4,521.50 4,521.72 0.0K
09:53 4,520.87 4,521.35 4,520.65 4,520.84 0.0K
09:54 4,520.68 4,520.68 4,519.91 4,520.20 0.0K
09:55 4,520.72 4,521.39 4,520.71 4,520.73 0.0K
09:56 4,521.88 4,521.88 4,520.69 4,520.78 0.0K
09:57 4,520.69 4,520.69 4,517.54 4,518.36 0.0K
09:58 4,517.32 4,517.93 4,517.32 4,517.67 0.0K
09:59 4,517.99 4,517.99 4,516.78 4,516.82 0.0K
10:00 4,516.74 4,516.74 4,513.53 4,513.65 0.0K
10:01 4,513.98 4,516.98 4,513.50 4,516.23 0.0K
10:02 4,517.71 4,520.44 4,517.09 4,518.62 0.0K
10:03 4,516.38 4,516.38 4,515.27 4,516.38 0.0K
10:04 4,515.07 4,517.13 4,515.07 4,517.13 0.0K
10:05 4,517.10 4,517.85 4,517.10 4,517.85 0.0K
10:06 4,517.77 4,518.09 4,516.75 4,518.09 0.0K
10:07 4,517.72 4,517.77 4,517.27 4,517.77 0.0K
10:08 4,518.90 4,519.39 4,518.44 4,518.44 0.0K
10:09 4,518.38 4,518.38 4,517.73 4,517.73 0.0K
10:10 4,517.56 4,517.56 4,516.22 4,516.22 0.0K
10:11 4,518.10 4,518.72 4,517.91 4,518.72 0.0K
10:12 4,519.88 4,520.02 4,519.32 4,519.98 0.0K
10:13 4,520.78 4,520.78 4,518.84 4,518.84 0.0K
10:14 4,519.50 4,521.63 4,519.50 4,521.63 0.0K
10:15 4,521.56 4,521.56 4,520.10 4,520.10 0.0K
10:16 4,520.56 4,520.59 4,519.86 4,520.25 0.0K
10:17 4,519.55 4,519.55 4,518.11 4,518.55 0.0K
10:18 4,516.94 4,518.50 4,516.94 4,518.50 0.0K
10:19 4,517.40 4,518.15 4,517.40 4,518.02 0.0K
10:20 4,517.21 4,517.65 4,517.16 4,517.65 0.0K
10:21 4,516.46 4,516.56 4,515.62 4,516.09 0.0K
10:22 4,516.48 4,517.10 4,516.48 4,517.10 0.0K
10:23 4,517.16 4,517.16 4,515.98 4,515.98 0.0K
10:24 4,516.44 4,516.44 4,514.21 4,514.63 0.0K
10:25 4,513.84 4,515.26 4,513.33 4,513.50 0.0K
10:26 4,516.56 4,516.56 4,515.12 4,515.80 0.0K
10:27 4,514.63 4,514.63 4,513.61 4,514.00 0.0K
10:28 4,513.59 4,514.09 4,513.50 4,513.90 0.0K
10:29 4,513.68 4,514.54 4,513.68 4,514.30 0.0K
10:30 4,514.52 4,516.36 4,514.52 4,516.36 0.0K
10:31 4,515.62 4,516.04 4,515.38 4,516.04 0.0K
10:32 4,515.99 4,515.99 4,515.32 4,515.32 0.0K
10:33 4,515.47 4,517.08 4,515.15 4,515.62 0.0K
10:34 4,516.37 4,516.50 4,516.24 4,516.24 0.0K
10:35 4,517.00 4,517.00 4,516.10 4,516.14 0.0K
10:36 4,515.54 4,515.54 4,515.01 4,515.01 0.0K
10:37 4,514.72 4,516.24 4,514.72 4,515.52 0.0K
10:38 4,517.76 4,518.58 4,517.76 4,518.58 0.0K
10:39 4,517.92 4,521.28 4,517.56 4,518.59 0.0K
10:40 4,522.32 4,523.53 4,522.32 4,523.53 0.0K
10:41 4,522.30 4,522.30 4,522.13 4,522.22 0.0K
10:42 4,522.24 4,522.64 4,521.73 4,521.73 0.0K
10:43 4,522.87 4,523.18 4,522.74 4,522.74 0.0K
10:44 4,522.94 4,524.28 4,522.94 4,524.13 0.0K
10:45 4,523.98 4,526.67 4,523.75 4,524.88 0.0K
10:46 4,526.42 4,526.42 4,523.44 4,523.63 0.0K
10:47 4,522.70 4,522.70 4,521.54 4,521.90 0.0K
10:48 4,521.00 4,521.00 4,518.31 4,520.17 0.0K
10:49 4,518.83 4,518.83 4,517.67 4,517.67 0.0K
10:50 4,518.08 4,519.61 4,518.08 4,519.47 0.0K
10:51 4,519.10 4,519.44 4,518.84 4,519.21 0.0K
10:52 4,519.44 4,519.44 4,518.40 4,518.40 0.0K
10:53 4,519.65 4,520.47 4,519.65 4,519.84 0.0K
10:54 4,520.63 4,520.63 4,519.65 4,519.65 0.0K
10:55 4,520.13 4,520.96 4,520.13 4,520.74 0.0K
10:56 4,521.51 4,523.24 4,521.51 4,523.08 0.0K
10:57 4,523.53 4,524.00 4,523.38 4,523.61 0.0K
10:58 4,523.77 4,524.42 4,523.77 4,524.42 0.0K
10:59 4,523.99 4,525.75 4,523.99 4,525.05 0.0K
11:00 4,525.90 4,525.90 4,525.39 4,525.58 0.0K
11:01 4,525.74 4,525.74 4,524.84 4,524.84 0.0K
11:02 4,523.72 4,524.27 4,523.16 4,524.01 0.0K
11:03 4,524.57 4,524.57 4,523.71 4,524.57 0.0K
11:04 4,524.13 4,525.07 4,524.13 4,525.07 0.0K
11:05 4,525.08 4,526.35 4,525.08 4,526.35 0.0K
11:06 4,526.66 4,526.66 4,526.23 4,526.23 0.0K
11:07 4,526.28 4,527.13 4,526.28 4,527.13 0.0K
11:08 4,527.02 4,527.05 4,526.75 4,526.79 0.0K
11:09 4,527.21 4,527.89 4,527.00 4,527.89 0.0K
11:10 4,528.31 4,528.87 4,528.31 4,528.81 0.0K
11:11 4,528.24 4,528.83 4,528.24 4,528.83 0.0K
11:12 4,528.79 4,528.79 4,527.45 4,527.81 0.0K
11:13 4,527.53 4,528.09 4,527.53 4,527.80 0.0K
11:14 4,528.02 4,528.40 4,527.89 4,528.40 0.0K
11:15 4,528.49 4,529.19 4,528.35 4,529.19 0.0K
11:16 4,529.72 4,529.72 4,529.04 4,529.66 0.0K
11:17 4,529.75 4,529.88 4,529.14 4,529.14 0.0K
11:18 4,529.59 4,531.40 4,529.59 4,530.70 0.0K
11:19 4,532.08 4,532.32 4,531.98 4,532.32 0.0K
11:20 4,532.14 4,532.43 4,532.14 4,532.43 0.0K
11:21 4,532.87 4,532.87 4,532.42 4,532.42 0.0K
11:22 4,532.44 4,532.44 4,531.28 4,531.48 0.0K
11:23 4,531.15 4,531.15 4,530.46 4,530.83 0.0K
11:24 4,530.34 4,530.34 4,529.75 4,529.75 0.0K
11:25 4,529.72 4,529.99 4,529.44 4,529.99 0.0K
11:26 4,529.19 4,529.59 4,529.19 4,529.59 0.0K
11:27 4,529.63 4,530.04 4,529.20 4,529.71 0.0K
11:28 4,530.23 4,530.23 4,529.76 4,530.12 0.0K
11:29 4,529.82 4,530.92 4,529.82 4,530.52 0.0K
11:30 4,531.18 4,531.74 4,531.18 4,531.58 0.0K
11:31 4,531.77 4,532.34 4,531.55 4,532.17 0.0K
11:32 4,531.99 4,532.00 4,531.87 4,531.87 0.0K
11:33 4,531.50 4,532.17 4,531.50 4,531.72 0.0K
11:34 4,532.50 4,532.98 4,532.13 4,532.61 0.0K
11:35 4,533.10 4,533.22 4,532.85 4,533.19 0.0K
11:36 4,533.13 4,533.70 4,533.13 4,533.39 0.0K
11:37 4,534.61 4,534.98 4,534.61 4,534.98 0.0K
11:38 4,534.86 4,534.86 4,534.47 4,534.47 0.0K
11:39 4,534.71 4,534.71 4,534.49 4,534.49 0.0K
11:40 4,534.93 4,535.67 4,534.93 4,535.52 0.0K
11:41 4,535.76 4,536.17 4,535.44 4,535.79 0.0K
11:42 4,536.26 4,537.23 4,536.26 4,536.28 0.0K
11:43 4,537.60 4,538.34 4,537.60 4,538.09 0.0K
11:44 4,538.18 4,538.21 4,538.16 4,538.16 0.0K
11:45 4,538.33 4,538.33 4,537.11 4,537.42 0.0K
11:46 4,537.04 4,537.14 4,536.02 4,536.81 0.0K
11:47 4,536.53 4,536.54 4,535.86 4,536.50 0.0K
11:48 4,535.69 4,535.69 4,534.05 4,534.09 0.0K
11:49 4,533.92 4,533.92 4,533.33 4,533.69 0.0K
11:50 4,532.91 4,534.39 4,532.91 4,533.71 0.0K
11:51 4,534.65 4,534.98 4,534.63 4,534.98 0.0K
11:52 4,534.06 4,535.04 4,534.06 4,534.56 0.0K
11:53 4,535.33 4,535.33 4,534.82 4,534.96 0.0K
11:54 4,535.18 4,535.37 4,535.18 4,535.36 0.0K
11:55 4,535.53 4,536.02 4,535.52 4,535.91 0.0K
11:56 4,536.26 4,536.93 4,536.26 4,536.72 0.0K
11:57 4,537.55 4,537.55 4,536.75 4,536.75 0.0K
11:58 4,536.95 4,537.22 4,536.82 4,536.99 0.0K
11:59 4,537.04 4,538.41 4,537.04 4,538.32 0.0K
12:00 4,537.98 4,538.97 4,537.98 4,538.57 0.0K
12:01 4,538.79 4,539.69 4,538.67 4,539.49 0.0K
12:02 4,539.52 4,540.57 4,539.52 4,540.20 0.0K
12:03 4,540.53 4,540.89 4,540.50 4,540.73 0.0K
12:04 4,540.97 4,540.97 4,540.67 4,540.67 0.0K
12:05 4,540.29 4,540.47 4,540.19 4,540.29 0.0K
12:06 4,540.51 4,540.51 4,538.36 4,539.23 0.0K
12:07 4,538.14 4,539.00 4,538.14 4,539.00 0.0K
12:08 4,539.03 4,539.65 4,539.03 4,539.49 0.0K
12:09 4,539.36 4,539.51 4,539.11 4,539.11 0.0K
12:10 4,539.34 4,540.62 4,539.34 4,540.08 0.0K
12:11 4,540.86 4,541.04 4,540.77 4,540.77 0.0K
12:12 4,541.17 4,541.25 4,541.10 4,541.23 0.0K
12:13 4,541.72 4,541.72 4,540.65 4,541.00 0.0K
12:14 4,540.95 4,540.98 4,540.46 4,540.94 0.0K
12:15 4,540.36 4,540.50 4,540.25 4,540.36 0.0K
12:16 4,540.63 4,540.81 4,540.42 4,540.78 0.0K
12:17 4,540.88 4,540.88 4,540.72 4,540.85 0.0K
12:18 4,540.83 4,540.91 4,540.67 4,540.72 0.0K
12:19 4,540.64 4,540.74 4,540.53 4,540.74 0.0K
12:20 4,540.68 4,541.71 4,540.68 4,541.71 0.0K
12:21 4,541.72 4,542.10 4,541.66 4,541.67 0.0K
12:22 4,541.53 4,541.74 4,541.53 4,541.64 0.0K
12:23 4,542.32 4,543.21 4,542.32 4,543.04 0.0K
12:24 4,542.42 4,542.92 4,542.42 4,542.85 0.0K
12:25 4,543.14 4,543.41 4,542.81 4,542.91 0.0K
12:26 4,542.90 4,543.16 4,542.87 4,542.87 0.0K
12:27 4,542.89 4,543.17 4,542.26 4,542.84 0.0K
12:28 4,543.19 4,543.52 4,543.19 4,543.33 0.0K
12:29 4,543.76 4,543.78 4,543.72 4,543.78 0.0K
12:30 4,543.59 4,543.59 4,543.22 4,543.42 0.0K
12:31 4,543.44 4,543.62 4,543.42 4,543.47 0.0K
12:32 4,544.15 4,544.15 4,544.06 4,544.12 0.0K
12:33 4,544.16 4,544.16 4,543.79 4,543.79 0.0K
12:34 4,543.73 4,544.46 4,543.73 4,543.80 0.0K
12:35 4,544.70 4,544.78 4,544.70 4,544.78 0.0K
12:36 4,544.31 4,544.31 4,543.27 4,543.68 0.0K
12:37 4,543.14 4,543.88 4,543.14 4,543.73 0.0K
12:38 4,543.87 4,544.20 4,543.87 4,544.20 0.0K
12:39 4,543.89 4,544.17 4,543.75 4,543.75 0.0K
12:40 4,544.09 4,544.18 4,544.09 4,544.16 0.0K
12:41 4,543.87 4,543.93 4,543.87 4,543.89 0.0K
12:42 4,543.87 4,543.87 4,542.72 4,542.91 0.0K
12:43 4,542.74 4,543.90 4,542.74 4,543.63 0.0K
12:44 4,544.11 4,544.36 4,544.11 4,544.34 0.0K
12:45 4,544.77 4,544.77 4,544.39 4,544.39 0.0K
12:46 4,544.76 4,544.97 4,544.76 4,544.91 0.0K
12:47 4,544.97 4,546.19 4,544.91 4,545.18 0.0K
12:48 4,546.43 4,547.04 4,546.29 4,546.96 0.0K
12:49 4,547.26 4,547.79 4,547.26 4,547.42 0.0K
12:50 4,547.84 4,547.93 4,547.74 4,547.93 0.0K
12:51 4,547.71 4,548.17 4,547.63 4,547.71 0.0K
12:52 4,548.00 4,548.00 4,547.24 4,547.48 0.0K
12:53 4,547.57 4,547.58 4,547.56 4,547.58 0.0K
12:54 4,547.57 4,547.57 4,545.29 4,545.29 0.0K
12:55 4,544.87 4,544.87 4,544.29 4,544.50 0.0K
12:56 4,544.67 4,544.67 4,541.74 4,541.74 0.0K
12:57 4,541.84 4,541.84 4,539.58 4,540.94 0.0K
12:58 4,541.35 4,542.53 4,541.35 4,542.53 0.0K
12:59 4,543.46 4,547.10 4,543.46 4,547.10 0.0K
13:00 4,546.59 4,546.59 4,545.27 4,545.27 0.0K
13:01 4,543.55 4,544.19 4,543.55 4,544.19 0.0K
13:02 4,544.85 4,544.85 4,544.35 4,544.36 0.0K
13:03 4,543.74 4,544.41 4,543.68 4,543.89 0.0K
13:04 4,544.03 4,544.03 4,543.77 4,543.98 0.0K
13:05 4,543.66 4,544.17 4,543.66 4,544.17 0.0K
13:06 4,544.05 4,544.05 4,542.59 4,543.33 0.0K
13:07 4,543.56 4,544.54 4,543.56 4,543.60 0.0K
13:08 4,545.39 4,545.63 4,544.94 4,545.46 0.0K
13:09 4,545.53 4,545.64 4,545.50 4,545.64 0.0K
13:10 4,545.52 4,546.66 4,545.52 4,546.66 0.0K
13:11 4,546.40 4,547.17 4,546.21 4,546.72 0.0K
13:12 4,547.29 4,547.34 4,547.23 4,547.26 0.0K
13:13 4,547.31 4,547.39 4,547.14 4,547.26 0.0K
13:14 4,547.79 4,548.57 4,547.79 4,548.57 0.0K
13:15 4,548.37 4,548.37 4,548.15 4,548.15 0.0K
13:16 4,548.72 4,548.88 4,548.65 4,548.88 0.0K
13:17 4,548.54 4,548.57 4,548.27 4,548.27 0.0K
13:18 4,547.85 4,547.91 4,547.70 4,547.91 0.0K
13:19 4,547.82 4,547.82 4,546.58 4,546.58 0.0K
13:20 4,546.96 4,547.55 4,546.96 4,547.47 0.0K
13:21 4,547.45 4,547.45 4,546.48 4,546.64 0.0K
13:22 4,547.16 4,547.46 4,546.86 4,547.21 0.0K
13:23 4,547.06 4,547.06 4,545.52 4,545.72 0.0K
13:24 4,545.71 4,545.71 4,544.68 4,544.92 0.0K
13:25 4,544.37 4,544.37 4,544.07 4,544.36 0.0K
13:26 4,544.25 4,544.25 4,542.67 4,542.87 0.0K
13:27 4,542.79 4,542.93 4,542.18 4,542.38 0.0K
13:28 4,542.89 4,544.43 4,542.89 4,544.11 0.0K
13:29 4,544.05 4,544.55 4,544.05 4,544.36 0.0K
13:30 4,543.99 4,543.99 4,543.35 4,543.37 0.0K
13:31 4,543.49 4,544.16 4,543.49 4,544.16 0.0K
13:32 4,544.82 4,544.82 4,544.53 4,544.66 0.0K
13:33 4,544.48 4,545.22 4,544.47 4,545.06 0.0K
13:34 4,545.96 4,546.40 4,545.96 4,546.21 0.0K
13:35 4,546.57 4,547.42 4,546.48 4,547.17 0.0K
13:36 4,547.18 4,547.18 4,545.23 4,546.82 0.0K
13:37 4,545.11 4,545.11 4,544.27 4,544.76 0.0K
13:38 4,544.97 4,545.54 4,544.97 4,545.29 0.0K
13:39 4,545.65 4,545.90 4,545.26 4,545.56 0.0K
13:40 4,545.90 4,546.23 4,545.90 4,546.15 0.0K
13:41 4,546.25 4,546.29 4,546.18 4,546.18 0.0K
13:42 4,545.90 4,545.90 4,545.33 4,545.33 0.0K
13:43 4,546.13 4,547.14 4,546.13 4,546.64 0.0K
13:44 4,546.78 4,547.81 4,546.78 4,547.81 0.0K
13:45 4,546.94 4,547.23 4,546.94 4,547.20 0.0K
13:46 4,547.15 4,547.49 4,547.15 4,547.38 0.0K
13:47 4,547.11 4,547.99 4,547.11 4,547.92 0.0K
13:48 4,548.13 4,548.13 4,547.16 4,547.29 0.0K
13:49 4,547.70 4,548.01 4,547.60 4,548.01 0.0K
13:50 4,547.35 4,547.50 4,547.35 4,547.40 0.0K
13:51 4,547.14 4,547.14 4,545.99 4,545.99 0.0K
13:52 4,546.61 4,547.38 4,546.61 4,547.31 0.0K
13:53 4,547.57 4,547.57 4,547.07 4,547.07 0.0K
13:54 4,546.82 4,547.09 4,546.82 4,547.02 0.0K
13:55 4,547.74 4,547.76 4,547.55 4,547.63 0.0K
13:56 4,547.45 4,547.60 4,547.45 4,547.49 0.0K
13:57 4,547.54 4,547.54 4,547.03 4,547.50 0.0K
13:58 4,547.67 4,548.09 4,547.67 4,547.76 0.0K
13:59 4,547.42 4,547.42 4,546.79 4,546.89 0.0K
14:00 4,547.09 4,547.74 4,547.09 4,547.70 0.0K
14:01 4,547.59 4,547.59 4,547.22 4,547.30 0.0K
14:02 4,547.10 4,547.40 4,547.05 4,547.40 0.0K
14:03 4,546.82 4,546.83 4,546.51 4,546.52 0.0K
14:04 4,546.84 4,546.84 4,546.21 4,546.29 0.0K
14:05 4,546.13 4,546.78 4,546.13 4,546.75 0.0K
14:06 4,546.42 4,546.42 4,544.73 4,544.73 0.0K
14:07 4,544.63 4,544.63 4,544.10 4,544.10 0.0K
14:08 4,543.72 4,544.04 4,543.10 4,543.65 0.0K
14:09 4,543.94 4,544.24 4,543.89 4,544.16 0.0K
14:10 4,545.13 4,545.13 4,544.55 4,544.55 0.0K
14:11 4,544.67 4,544.81 4,544.39 4,544.63 0.0K
14:12 4,544.11 4,544.11 4,543.37 4,543.65 0.0K
14:13 4,543.18 4,543.18 4,541.53 4,542.20 0.0K
14:14 4,542.34 4,542.89 4,542.13 4,542.46 0.0K
14:15 4,542.84 4,543.27 4,542.47 4,543.08 0.0K
14:16 4,543.43 4,543.58 4,543.03 4,543.03 0.0K
14:17 4,543.26 4,543.61 4,543.26 4,543.40 0.0K
14:18 4,543.45 4,543.45 4,542.68 4,542.86 0.0K
14:19 4,542.84 4,542.84 4,542.43 4,542.59 0.0K
14:20 4,542.43 4,542.43 4,541.52 4,542.24 0.0K
14:21 4,541.07 4,541.13 4,540.09 4,541.07 0.0K
14:22 4,540.30 4,540.30 4,539.66 4,539.66 0.0K
14:23 4,539.86 4,540.56 4,539.86 4,540.56 0.0K
14:24 4,540.23 4,541.76 4,540.23 4,541.03 0.0K
14:25 4,541.40 4,542.66 4,541.24 4,541.59 0.0K
14:26 4,542.76 4,543.32 4,542.76 4,543.21 0.0K
14:27 4,543.25 4,543.25 4,542.63 4,542.77 0.0K
14:28 4,543.20 4,543.81 4,543.20 4,543.81 0.0K
14:29 4,543.65 4,543.65 4,543.44 4,543.44 0.0K
14:30 4,543.59 4,544.21 4,543.42 4,544.21 0.0K
14:31 4,544.05 4,545.47 4,544.05 4,545.02 0.0K
14:32 4,545.59 4,545.59 4,545.38 4,545.38 0.0K
14:33 4,545.17 4,545.17 4,544.61 4,544.71 0.0K
14:34 4,544.67 4,544.67 4,544.47 4,544.49 0.0K
14:35 4,544.26 4,544.59 4,544.26 4,544.44 0.0K
14:36 4,544.46 4,544.46 4,543.86 4,543.90 0.0K
14:37 4,543.77 4,543.79 4,543.18 4,543.44 0.0K
14:38 4,543.76 4,543.96 4,543.58 4,543.67 0.0K
14:39 4,543.61 4,543.70 4,543.33 4,543.61 0.0K
14:40 4,543.64 4,543.92 4,543.64 4,543.80 0.0K
14:41 4,544.15 4,544.71 4,544.15 4,544.71 0.0K
14:42 4,544.38 4,544.44 4,544.07 4,544.43 0.0K
14:43 4,544.37 4,545.04 4,544.37 4,545.01 0.0K
14:44 4,544.53 4,544.73 4,544.53 4,544.64 0.0K
14:45 4,544.35 4,544.35 4,544.07 4,544.19 0.0K
14:46 4,544.45 4,545.00 4,544.45 4,545.00 0.0K
14:47 4,544.83 4,545.72 4,544.83 4,545.72 0.0K
14:48 4,545.65 4,545.65 4,544.75 4,544.98 0.0K
14:49 4,545.14 4,545.29 4,545.14 4,545.29 0.0K
14:50 4,545.23 4,545.49 4,545.23 4,545.42 0.0K
14:51 4,545.38 4,545.62 4,544.69 4,545.53 0.0K
14:52 4,545.68 4,545.91 4,545.68 4,545.71 0.0K
14:53 4,545.33 4,546.30 4,545.33 4,546.30 0.0K
14:54 4,546.06 4,546.06 4,545.63 4,545.82 0.0K
14:55 4,545.86 4,546.04 4,545.86 4,546.04 0.0K
14:56 4,546.00 4,546.00 4,545.57 4,545.57 0.0K
14:57 4,546.04 4,546.67 4,546.04 4,546.64 0.0K
14:58 4,546.87 4,546.87 4,546.25 4,546.25 0.0K
14:59 4,546.92 4,546.92 4,546.32 4,546.54 0.0K
15:00 4,546.17 4,546.17 4,545.54 4,545.54 0.0K
15:01 4,545.81 4,546.36 4,545.65 4,545.79 0.0K
15:02 4,545.64 4,546.06 4,545.63 4,545.87 0.0K
15:03 4,546.03 4,546.03 4,544.52 4,545.26 0.0K
15:04 4,544.51 4,544.51 4,543.76 4,544.05 0.0K
15:05 4,544.01 4,544.12 4,543.68 4,544.00 0.0K
15:06 4,544.18 4,544.18 4,543.14 4,543.71 0.0K
15:07 4,543.97 4,543.97 4,543.71 4,543.71 0.0K
15:08 4,543.39 4,544.91 4,543.39 4,544.91 0.0K
15:09 4,544.61 4,544.61 4,544.12 4,544.29 0.0K
15:10 4,544.55 4,545.13 4,544.55 4,544.70 0.0K
15:11 4,544.92 4,544.92 4,544.36 4,544.47 0.0K
15:12 4,543.79 4,544.54 4,543.79 4,544.54 0.0K
15:13 4,545.08 4,546.09 4,545.08 4,545.40 0.0K
15:14 4,546.09 4,546.31 4,545.92 4,545.99 0.0K
15:15 4,545.73 4,545.73 4,545.42 4,545.42 0.0K
15:16 4,545.82 4,545.91 4,545.69 4,545.69 0.0K
15:17 4,546.35 4,546.83 4,546.35 4,546.59 0.0K
15:18 4,546.70 4,546.70 4,546.51 4,546.51 0.0K
15:19 4,547.14 4,547.25 4,546.71 4,546.89 0.0K
15:20 4,547.03 4,547.03 4,546.63 4,546.98 0.0K
15:21 4,546.62 4,546.62 4,546.05 4,546.34 0.0K
15:22 4,546.32 4,546.75 4,546.32 4,546.64 0.0K
15:23 4,546.69 4,546.69 4,546.35 4,546.49 0.0K
15:24 4,546.05 4,546.12 4,546.01 4,546.12 0.0K
15:25 4,546.11 4,546.24 4,544.75 4,545.95 0.0K
15:26 4,544.85 4,544.94 4,544.72 4,544.92 0.0K
15:27 4,543.99 4,543.99 4,542.51 4,542.97 0.0K
15:28 4,542.40 4,542.40 4,541.28 4,542.21 0.0K
15:29 4,541.07 4,541.07 4,540.51 4,540.61 0.0K
15:30 4,539.92 4,541.21 4,539.92 4,540.95 0.0K
15:31 4,541.39 4,541.39 4,539.99 4,540.85 0.0K
15:32 4,539.91 4,540.31 4,539.91 4,540.06 0.0K
15:33 4,539.74 4,539.92 4,539.52 4,539.92 0.0K
15:34 4,539.52 4,539.52 4,539.10 4,539.31 0.0K
15:35 4,539.25 4,539.51 4,538.67 4,539.51 0.0K
15:36 4,538.79 4,539.23 4,538.79 4,538.91 0.0K
15:37 4,538.58 4,539.46 4,538.58 4,539.46 0.0K
15:38 4,539.05 4,539.45 4,538.92 4,539.45 0.0K
15:39 4,538.68 4,539.35 4,538.65 4,538.96 0.0K
15:40 4,539.34 4,541.06 4,539.34 4,541.06 0.0K
15:41 4,541.26 4,541.74 4,541.03 4,541.03 0.0K
15:42 4,539.72 4,539.94 4,539.42 4,539.94 0.0K
15:43 4,539.72 4,540.08 4,539.45 4,540.08 0.0K
15:44 4,539.97 4,540.78 4,539.97 4,540.78 0.0K
15:45 4,540.74 4,542.03 4,540.74 4,542.03 0.0K
15:46 4,541.63 4,541.70 4,540.43 4,540.43 0.0K
15:47 4,540.56 4,540.93 4,540.56 4,540.88 0.0K
15:48 4,540.77 4,542.06 4,540.77 4,541.65 0.0K
15:49 4,542.25 4,542.40 4,541.84 4,541.84 0.0K
15:50 4,541.70 4,542.99 4,541.00 4,542.99 0.0K
15:51 4,542.16 4,542.16 4,541.57 4,541.59 0.0K
15:52 4,542.68 4,543.62 4,542.68 4,543.62 0.0K
15:53 4,543.75 4,543.75 4,542.70 4,542.70 0.0K
15:54 4,542.57 4,543.53 4,541.87 4,541.87 0.0K
15:55 4,540.33 4,540.96 4,539.81 4,540.96 0.0K
15:56 4,540.63 4,540.63 4,538.37 4,538.37 0.0K
15:57 4,537.58 4,537.72 4,537.39 4,537.50 0.0K
15:58 4,537.59 4,537.59 4,537.11 4,537.11 0.0K
15:59 4,536.11 4,536.11 4,533.61 4,533.61 0.0K
16:00 4,532.92 4,533.43 4,532.92 4,532.94 0.0K
16:01 4,532.81 4,532.81 4,532.70 4,532.70 0.0K
16:02 4,532.70 4,532.70 4,532.53 4,532.53 0.0K
16:03 4,532.48 4,532.48 4,532.48 4,532.48 0.0K
16:04 4,532.48 4,532.75 4,532.48 4,532.72 0.0K
16:05 4,532.64 4,532.64 4,532.53 4,532.55 0.0K
16:06 4,532.67 4,532.67 4,532.55 4,532.55 0.0K
16:07 4,532.61 4,532.63 4,532.36 4,532.36 0.0K
16:08 4,532.47 4,532.65 4,532.47 4,532.65 0.0K
16:09 4,532.56 4,532.70 4,532.56 4,532.57 0.0K
16:10 4,532.60 4,532.60 4,532.54 4,532.54 0.0K
16:11 4,532.69 4,532.73 4,532.60 4,532.73 0.0K
16:12 4,532.65 4,532.65 4,532.54 4,532.63 0.0K
16:13 4,532.54 4,532.71 4,532.54 4,532.71 0.0K
16:14 4,532.69 4,532.69 4,532.59 4,532.69 0.0K
16:15 4,532.59 4,532.59 4,532.59 4,532.59 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