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 4,542.44 4,542.64 4,541.95 4,542.27 0.0K
09:32 4,542.13 4,542.99 4,542.13 4,542.91 0.0K
09:33 4,541.99 4,544.68 4,541.99 4,543.50 0.0K
09:34 4,544.70 4,545.49 4,544.09 4,545.49 0.0K
09:35 4,544.23 4,544.97 4,543.86 4,544.06 0.0K
09:36 4,544.25 4,544.25 4,543.67 4,543.67 0.0K
09:37 4,542.79 4,543.08 4,542.57 4,542.78 0.0K
09:38 4,541.70 4,541.70 4,539.13 4,539.73 0.0K
09:39 4,538.98 4,539.27 4,538.66 4,539.02 0.0K
09:40 4,538.62 4,538.62 4,537.29 4,537.29 0.0K
09:41 4,537.94 4,537.94 4,537.49 4,537.80 0.0K
09:42 4,537.53 4,537.53 4,536.67 4,537.09 0.0K
09:43 4,537.86 4,538.53 4,537.80 4,538.53 0.0K
09:44 4,537.98 4,538.64 4,537.64 4,538.64 0.0K
09:45 4,538.19 4,539.49 4,538.19 4,538.35 0.0K
09:46 4,539.67 4,541.65 4,539.67 4,541.65 0.0K
09:47 4,541.79 4,542.20 4,541.79 4,541.97 0.0K
09:48 4,542.80 4,542.90 4,542.74 4,542.90 0.0K
09:49 4,542.44 4,542.92 4,542.44 4,542.65 0.0K
09:50 4,542.49 4,542.71 4,540.39 4,540.99 0.0K
09:51 4,538.97 4,539.49 4,538.91 4,539.49 0.0K
09:52 4,539.46 4,539.96 4,539.15 4,539.55 0.0K
09:53 4,539.73 4,539.73 4,538.74 4,538.74 0.0K
09:54 4,538.48 4,538.48 4,537.56 4,537.56 0.0K
09:55 4,539.49 4,540.27 4,539.49 4,540.08 0.0K
09:56 4,539.86 4,540.38 4,539.86 4,540.38 0.0K
09:57 4,540.37 4,542.12 4,540.37 4,542.12 0.0K
09:58 4,541.86 4,542.03 4,541.84 4,542.01 0.0K
09:59 4,542.27 4,543.21 4,542.27 4,543.02 0.0K
10:00 4,542.79 4,542.97 4,542.35 4,542.35 0.0K
10:01 4,542.93 4,542.94 4,542.51 4,542.94 0.0K
10:02 4,542.96 4,545.49 4,542.96 4,544.92 0.0K
10:03 4,545.41 4,545.41 4,544.43 4,544.74 0.0K
10:04 4,544.35 4,544.35 4,542.28 4,543.20 0.0K
10:05 4,542.89 4,543.62 4,542.89 4,543.62 0.0K
10:06 4,543.19 4,543.19 4,541.98 4,542.78 0.0K
10:07 4,541.31 4,541.31 4,539.45 4,539.45 0.0K
10:08 4,537.50 4,537.63 4,536.44 4,536.44 0.0K
10:09 4,537.15 4,537.15 4,536.53 4,536.64 0.0K
10:10 4,535.84 4,537.35 4,535.84 4,537.17 0.0K
10:11 4,536.80 4,536.80 4,536.60 4,536.62 0.0K
10:12 4,535.37 4,535.66 4,534.87 4,534.87 0.0K
10:13 4,535.65 4,537.61 4,535.65 4,537.50 0.0K
10:14 4,537.79 4,537.79 4,537.55 4,537.55 0.0K
10:15 4,538.89 4,538.92 4,538.11 4,538.92 0.0K
10:16 4,538.42 4,540.12 4,538.36 4,538.73 0.0K
10:17 4,540.13 4,540.15 4,540.04 4,540.04 0.0K
10:18 4,540.23 4,542.66 4,540.23 4,542.12 0.0K
10:19 4,542.71 4,543.16 4,542.71 4,543.06 0.0K
10:20 4,543.25 4,543.25 4,542.62 4,542.67 0.0K
10:21 4,542.79 4,543.54 4,542.79 4,542.99 0.0K
10:22 4,542.21 4,543.65 4,542.21 4,543.65 0.0K
10:23 4,543.13 4,543.32 4,543.13 4,543.22 0.0K
10:24 4,543.80 4,543.80 4,543.48 4,543.48 0.0K
10:25 4,543.68 4,543.68 4,543.15 4,543.20 0.0K
10:26 4,543.98 4,544.83 4,543.98 4,544.67 0.0K
10:27 4,544.98 4,546.00 4,544.98 4,545.34 0.0K
10:28 4,545.97 4,546.35 4,541.68 4,542.24 0.0K
10:29 4,542.62 4,542.62 4,541.79 4,542.06 0.0K
10:30 4,541.46 4,541.46 4,540.70 4,541.18 0.0K
10:31 4,541.45 4,542.38 4,541.45 4,541.89 0.0K
10:32 4,542.41 4,543.14 4,542.41 4,543.14 0.0K
10:33 4,542.45 4,542.45 4,540.14 4,540.14 0.0K
10:34 4,539.09 4,539.09 4,537.34 4,537.34 0.0K
10:35 4,537.35 4,538.55 4,537.35 4,537.57 0.0K
10:36 4,537.73 4,539.19 4,537.73 4,539.13 0.0K
10:37 4,539.24 4,539.24 4,537.60 4,538.26 0.0K
10:38 4,538.84 4,538.99 4,538.59 4,538.99 0.0K
10:39 4,539.72 4,540.40 4,539.72 4,540.40 0.0K
10:40 4,540.54 4,540.91 4,539.29 4,539.29 0.0K
10:41 4,539.82 4,539.82 4,538.62 4,538.80 0.0K
10:42 4,538.42 4,539.12 4,538.42 4,539.12 0.0K
10:43 4,538.62 4,538.96 4,538.11 4,538.51 0.0K
10:44 4,538.87 4,538.88 4,538.74 4,538.77 0.0K
10:45 4,538.52 4,538.89 4,538.52 4,538.89 0.0K
10:46 4,539.05 4,539.05 4,538.26 4,538.74 0.0K
10:47 4,538.15 4,538.15 4,537.33 4,537.33 0.0K
10:48 4,537.96 4,538.57 4,537.96 4,538.57 0.0K
10:49 4,538.76 4,538.76 4,537.65 4,537.75 0.0K
10:50 4,537.29 4,537.77 4,537.29 4,537.60 0.0K
10:51 4,537.69 4,538.74 4,537.69 4,537.93 0.0K
10:52 4,539.21 4,539.30 4,539.02 4,539.02 0.0K
10:53 4,539.57 4,539.57 4,538.63 4,538.78 0.0K
10:54 4,538.42 4,539.28 4,538.42 4,539.28 0.0K
10:55 4,539.02 4,539.02 4,538.50 4,538.77 0.0K
10:56 4,538.92 4,538.92 4,538.50 4,538.74 0.0K
10:57 4,538.52 4,538.59 4,538.25 4,538.28 0.0K
10:58 4,538.67 4,538.67 4,538.02 4,538.02 0.0K
10:59 4,538.07 4,538.07 4,537.46 4,537.50 0.0K
11:00 4,537.68 4,537.68 4,537.14 4,537.54 0.0K
11:01 4,537.03 4,537.03 4,536.63 4,536.93 0.0K
11:02 4,536.75 4,536.75 4,536.34 4,536.41 0.0K
11:03 4,536.43 4,536.43 4,536.26 4,536.39 0.0K
11:04 4,534.00 4,534.00 4,531.27 4,531.72 0.0K
11:05 4,531.62 4,531.62 4,531.37 4,531.37 0.0K
11:06 4,531.48 4,532.59 4,531.48 4,532.59 0.0K
11:07 4,532.02 4,532.02 4,531.44 4,531.84 0.0K
11:08 4,532.47 4,532.56 4,531.92 4,532.03 0.0K
11:09 4,531.94 4,533.24 4,531.94 4,532.41 0.0K
11:10 4,533.00 4,533.57 4,531.98 4,532.92 0.0K
11:11 4,531.40 4,531.74 4,531.40 4,531.60 0.0K
11:12 4,531.73 4,531.76 4,531.40 4,531.43 0.0K
11:13 4,531.53 4,531.81 4,531.53 4,531.65 0.0K
11:14 4,532.22 4,532.57 4,532.22 4,532.57 0.0K
11:15 4,532.88 4,532.95 4,531.89 4,532.95 0.0K
11:16 4,531.78 4,532.37 4,531.78 4,532.26 0.0K
11:17 4,532.21 4,532.95 4,532.21 4,532.65 0.0K
11:18 4,532.69 4,533.09 4,532.08 4,532.67 0.0K
11:19 4,532.15 4,532.18 4,531.21 4,531.79 0.0K
11:20 4,530.28 4,530.28 4,528.78 4,528.99 0.0K
11:21 4,529.60 4,530.15 4,529.60 4,530.04 0.0K
11:22 4,529.75 4,529.75 4,528.47 4,528.86 0.0K
11:23 4,528.71 4,530.19 4,528.71 4,529.28 0.0K
11:24 4,530.81 4,530.81 4,529.82 4,530.08 0.0K
11:25 4,529.85 4,529.85 4,529.55 4,529.76 0.0K
11:26 4,529.32 4,529.37 4,529.08 4,529.37 0.0K
11:27 4,529.27 4,529.75 4,529.01 4,529.01 0.0K
11:28 4,529.81 4,529.81 4,528.61 4,528.74 0.0K
11:29 4,528.92 4,529.55 4,528.87 4,528.87 0.0K
11:30 4,528.81 4,528.93 4,528.70 4,528.70 0.0K
11:31 4,528.67 4,528.67 4,527.42 4,527.50 0.0K
11:32 4,527.77 4,527.77 4,527.39 4,527.52 0.0K
11:33 4,526.85 4,527.33 4,526.66 4,527.33 0.0K
11:34 4,527.31 4,527.74 4,527.14 4,527.29 0.0K
11:35 4,527.42 4,527.71 4,527.18 4,527.18 0.0K
11:36 4,527.68 4,528.37 4,527.68 4,528.37 0.0K
11:37 4,528.22 4,528.22 4,527.58 4,527.58 0.0K
11:38 4,527.61 4,528.01 4,527.58 4,527.59 0.0K
11:39 4,527.72 4,527.91 4,527.53 4,527.53 0.0K
11:40 4,527.42 4,527.49 4,527.00 4,527.49 0.0K
11:41 4,527.58 4,527.59 4,527.31 4,527.59 0.0K
11:42 4,527.58 4,529.09 4,527.58 4,529.09 0.0K
11:43 4,529.44 4,529.74 4,529.40 4,529.74 0.0K
11:44 4,529.87 4,530.17 4,529.54 4,530.17 0.0K
11:45 4,529.98 4,531.02 4,529.98 4,530.77 0.0K
11:46 4,530.81 4,530.81 4,529.59 4,529.59 0.0K
11:47 4,529.35 4,530.08 4,529.35 4,530.08 0.0K
11:48 4,529.90 4,531.02 4,529.80 4,531.02 0.0K
11:49 4,531.15 4,531.15 4,530.73 4,530.73 0.0K
11:50 4,530.83 4,531.71 4,530.79 4,531.71 0.0K
11:51 4,531.67 4,531.78 4,531.03 4,531.03 0.0K
11:52 4,531.12 4,531.12 4,530.24 4,530.57 0.0K
11:53 4,530.00 4,530.15 4,529.94 4,529.94 0.0K
11:54 4,530.20 4,530.43 4,530.14 4,530.17 0.0K
11:55 4,530.16 4,530.16 4,528.50 4,528.68 0.0K
11:56 4,528.67 4,528.69 4,528.42 4,528.57 0.0K
11:57 4,528.75 4,529.12 4,528.75 4,529.12 0.0K
11:58 4,529.02 4,529.02 4,528.57 4,528.57 0.0K
11:59 4,528.46 4,528.49 4,528.17 4,528.23 0.0K
12:00 4,528.56 4,528.56 4,528.18 4,528.33 0.0K
12:01 4,527.84 4,527.84 4,527.46 4,527.81 0.0K
12:02 4,527.00 4,527.00 4,525.80 4,525.80 0.0K
12:03 4,526.27 4,527.66 4,526.23 4,527.66 0.0K
12:04 4,527.92 4,528.25 4,527.72 4,528.15 0.0K
12:05 4,528.08 4,529.11 4,528.08 4,529.11 0.0K
12:06 4,528.51 4,528.53 4,527.93 4,528.08 0.0K
12:07 4,528.28 4,528.93 4,528.28 4,528.82 0.0K
12:08 4,528.41 4,528.97 4,528.41 4,528.86 0.0K
12:09 4,529.21 4,529.83 4,529.21 4,529.83 0.0K
12:10 4,529.71 4,529.91 4,529.22 4,529.91 0.0K
12:11 4,529.18 4,529.18 4,528.25 4,528.25 0.0K
12:12 4,528.22 4,528.22 4,527.08 4,527.26 0.0K
12:13 4,527.02 4,527.75 4,526.75 4,527.58 0.0K
12:14 4,527.86 4,527.92 4,527.85 4,527.90 0.0K
12:15 4,527.86 4,527.99 4,527.85 4,527.85 0.0K
12:16 4,527.95 4,528.16 4,527.91 4,528.08 0.0K
12:17 4,528.42 4,528.42 4,527.89 4,527.89 0.0K
12:18 4,528.24 4,528.24 4,528.06 4,528.11 0.0K
12:19 4,528.55 4,529.32 4,528.55 4,529.29 0.0K
12:20 4,529.10 4,529.37 4,529.10 4,529.12 0.0K
12:21 4,529.10 4,529.10 4,527.00 4,527.79 0.0K
12:22 4,526.97 4,526.97 4,526.45 4,526.45 0.0K
12:23 4,526.54 4,526.54 4,525.84 4,526.05 0.0K
12:24 4,525.11 4,525.11 4,524.48 4,524.59 0.0K
12:25 4,524.49 4,524.81 4,524.49 4,524.81 0.0K
12:26 4,524.88 4,525.52 4,524.88 4,525.23 0.0K
12:27 4,525.45 4,525.45 4,523.81 4,524.78 0.0K
12:28 4,523.93 4,524.01 4,523.79 4,523.79 0.0K
12:29 4,523.82 4,523.82 4,522.85 4,522.85 0.0K
12:30 4,522.85 4,523.02 4,522.66 4,522.66 0.0K
12:31 4,522.28 4,522.48 4,522.23 4,522.23 0.0K
12:32 4,521.97 4,522.10 4,521.55 4,521.55 0.0K
12:33 4,520.91 4,520.91 4,520.57 4,520.57 0.0K
12:34 4,520.35 4,520.84 4,520.27 4,520.84 0.0K
12:35 4,520.78 4,520.78 4,520.06 4,520.06 0.0K
12:36 4,519.88 4,520.06 4,519.55 4,519.55 0.0K
12:37 4,519.43 4,519.86 4,519.27 4,519.86 0.0K
12:38 4,519.60 4,519.60 4,519.22 4,519.22 0.0K
12:39 4,519.19 4,519.19 4,518.27 4,518.27 0.0K
12:40 4,518.96 4,518.96 4,518.18 4,518.31 0.0K
12:41 4,518.26 4,519.54 4,518.26 4,519.47 0.0K
12:42 4,519.68 4,519.68 4,519.20 4,519.20 0.0K
12:43 4,519.20 4,519.99 4,519.20 4,519.93 0.0K
12:44 4,520.10 4,520.52 4,520.10 4,520.48 0.0K
12:45 4,520.14 4,520.34 4,519.84 4,519.90 0.0K
12:46 4,519.86 4,519.86 4,519.34 4,519.55 0.0K
12:47 4,519.33 4,520.04 4,519.33 4,519.63 0.0K
12:48 4,520.43 4,520.66 4,520.35 4,520.66 0.0K
12:49 4,520.08 4,520.24 4,520.07 4,520.10 0.0K
12:50 4,520.10 4,520.13 4,519.98 4,520.12 0.0K
12:51 4,520.45 4,521.68 4,520.45 4,520.99 0.0K
12:52 4,521.13 4,521.13 4,520.92 4,521.13 0.0K
12:53 4,520.71 4,521.10 4,520.71 4,521.10 0.0K
12:54 4,521.16 4,522.90 4,521.16 4,521.43 0.0K
12:55 4,523.61 4,524.43 4,523.61 4,523.78 0.0K
12:56 4,524.41 4,526.19 4,524.41 4,525.01 0.0K
12:57 4,525.68 4,526.06 4,525.67 4,526.06 0.0K
12:58 4,525.85 4,527.40 4,525.85 4,526.72 0.0K
12:59 4,527.52 4,529.10 4,527.52 4,528.86 0.0K
13:00 4,529.48 4,529.48 4,528.09 4,528.31 0.0K
13:01 4,527.29 4,527.99 4,527.29 4,527.71 0.0K
13:02 4,528.61 4,529.70 4,528.61 4,529.61 0.0K
13:03 4,529.59 4,529.59 4,528.64 4,529.07 0.0K
13:04 4,528.50 4,529.47 4,528.50 4,529.17 0.0K
13:05 4,529.62 4,529.62 4,529.32 4,529.56 0.0K
13:06 4,529.69 4,529.69 4,528.71 4,528.83 0.0K
13:07 4,528.87 4,531.20 4,528.87 4,530.18 0.0K
13:08 4,531.08 4,531.08 4,530.28 4,530.28 0.0K
13:09 4,530.12 4,530.12 4,529.39 4,529.39 0.0K
13:10 4,529.77 4,529.87 4,529.48 4,529.48 0.0K
13:11 4,529.85 4,529.85 4,529.69 4,529.70 0.0K
13:12 4,529.29 4,529.29 4,529.22 4,529.24 0.0K
13:13 4,529.46 4,529.46 4,526.68 4,526.72 0.0K
13:14 4,526.63 4,526.91 4,526.63 4,526.89 0.0K
13:15 4,526.93 4,526.93 4,526.51 4,526.51 0.0K
13:16 4,526.78 4,527.31 4,526.66 4,526.98 0.0K
13:17 4,527.80 4,527.80 4,526.60 4,527.35 0.0K
13:18 4,526.66 4,526.95 4,526.66 4,526.76 0.0K
13:19 4,526.54 4,526.54 4,525.53 4,525.78 0.0K
13:20 4,524.96 4,524.96 4,524.46 4,524.51 0.0K
13:21 4,524.51 4,524.51 4,521.55 4,521.55 0.0K
13:22 4,521.34 4,521.34 4,519.95 4,520.52 0.0K
13:23 4,520.02 4,520.20 4,519.92 4,520.20 0.0K
13:24 4,519.89 4,519.89 4,518.90 4,519.27 0.0K
13:25 4,518.57 4,519.06 4,518.54 4,518.58 0.0K
13:26 4,520.39 4,520.39 4,520.08 4,520.20 0.0K
13:27 4,519.01 4,519.01 4,518.34 4,518.34 0.0K
13:28 4,518.35 4,518.98 4,518.35 4,518.86 0.0K
13:29 4,519.28 4,519.28 4,518.90 4,519.11 0.0K
13:30 4,518.76 4,519.01 4,518.49 4,518.49 0.0K
13:31 4,518.85 4,520.01 4,518.85 4,519.47 0.0K
13:32 4,519.63 4,520.13 4,519.63 4,520.13 0.0K
13:33 4,519.84 4,520.62 4,519.84 4,520.62 0.0K
13:34 4,520.41 4,521.92 4,520.41 4,521.62 0.0K
13:35 4,521.36 4,521.36 4,520.42 4,520.42 0.0K
13:36 4,520.47 4,520.47 4,520.18 4,520.23 0.0K
13:37 4,520.15 4,520.15 4,518.54 4,518.54 0.0K
13:38 4,518.86 4,519.61 4,518.86 4,519.61 0.0K
13:39 4,519.64 4,520.10 4,519.64 4,519.90 0.0K
13:40 4,520.07 4,521.35 4,520.07 4,520.52 0.0K
13:41 4,521.77 4,521.77 4,520.95 4,521.08 0.0K
13:42 4,520.97 4,521.33 4,520.97 4,521.05 0.0K
13:43 4,520.97 4,522.80 4,520.97 4,522.48 0.0K
13:44 4,522.56 4,522.56 4,522.11 4,522.11 0.0K
13:45 4,522.58 4,522.58 4,522.09 4,522.09 0.0K
13:46 4,522.15 4,522.45 4,522.12 4,522.43 0.0K
13:47 4,522.32 4,522.57 4,522.32 4,522.52 0.0K
13:48 4,522.19 4,523.82 4,522.19 4,522.45 0.0K
13:49 4,524.08 4,524.43 4,524.04 4,524.30 0.0K
13:50 4,523.96 4,525.87 4,523.96 4,525.87 0.0K
13:51 4,525.45 4,525.45 4,524.05 4,524.89 0.0K
13:52 4,524.28 4,524.28 4,523.37 4,523.73 0.0K
13:53 4,523.42 4,523.42 4,522.63 4,522.63 0.0K
13:54 4,522.64 4,522.64 4,522.43 4,522.46 0.0K
13:55 4,522.63 4,522.71 4,522.41 4,522.41 0.0K
13:56 4,522.67 4,522.73 4,522.59 4,522.73 0.0K
13:57 4,522.80 4,522.90 4,521.47 4,521.47 0.0K
13:58 4,521.48 4,521.49 4,521.41 4,521.49 0.0K
13:59 4,520.94 4,521.01 4,520.69 4,520.69 0.0K
14:00 4,520.49 4,520.91 4,520.34 4,520.34 0.0K
14:01 4,520.52 4,520.54 4,520.10 4,520.54 0.0K
14:02 4,520.00 4,520.00 4,518.31 4,518.31 0.0K
14:03 4,518.24 4,518.24 4,517.58 4,517.78 0.0K
14:04 4,518.11 4,518.31 4,517.76 4,518.31 0.0K
14:05 4,518.40 4,519.90 4,518.40 4,519.64 0.0K
14:06 4,519.72 4,520.19 4,519.52 4,519.66 0.0K
14:07 4,520.13 4,520.69 4,520.13 4,520.20 0.0K
14:08 4,520.64 4,522.32 4,520.64 4,521.89 0.0K
14:09 4,522.00 4,522.40 4,521.77 4,522.05 0.0K
14:10 4,522.39 4,524.14 4,522.39 4,523.75 0.0K
14:11 4,523.75 4,524.93 4,523.75 4,524.23 0.0K
14:12 4,524.40 4,525.06 4,524.40 4,524.51 0.0K
14:13 4,525.13 4,525.49 4,525.13 4,525.49 0.0K
14:14 4,524.91 4,525.78 4,524.91 4,525.78 0.0K
14:15 4,525.45 4,525.45 4,525.14 4,525.34 0.0K
14:16 4,524.94 4,524.94 4,524.59 4,524.86 0.0K
14:17 4,524.36 4,524.36 4,523.51 4,523.94 0.0K
14:18 4,523.29 4,523.29 4,522.47 4,522.80 0.0K
14:19 4,522.36 4,522.69 4,522.36 4,522.52 0.0K
14:20 4,522.28 4,522.56 4,521.38 4,522.14 0.0K
14:21 4,520.68 4,521.02 4,519.68 4,520.76 0.0K
14:22 4,519.40 4,519.40 4,519.20 4,519.21 0.0K
14:23 4,518.69 4,519.96 4,518.48 4,519.90 0.0K
14:24 4,519.92 4,520.17 4,519.71 4,520.17 0.0K
14:25 4,519.87 4,520.53 4,519.87 4,520.34 0.0K
14:26 4,520.56 4,521.81 4,520.56 4,521.81 0.0K
14:27 4,521.14 4,521.21 4,520.83 4,521.21 0.0K
14:28 4,520.67 4,520.76 4,520.43 4,520.76 0.0K
14:29 4,520.64 4,520.64 4,520.09 4,520.18 0.0K
14:30 4,519.77 4,519.90 4,519.50 4,519.81 0.0K
14:31 4,519.48 4,519.53 4,519.29 4,519.40 0.0K
14:32 4,519.34 4,520.18 4,519.34 4,520.18 0.0K
14:33 4,519.88 4,519.95 4,519.31 4,519.31 0.0K
14:34 4,519.78 4,519.78 4,519.31 4,519.45 0.0K
14:35 4,519.13 4,520.12 4,519.13 4,520.08 0.0K
14:36 4,519.70 4,519.70 4,518.82 4,518.82 0.0K
14:37 4,519.35 4,520.91 4,519.35 4,520.30 0.0K
14:38 4,520.63 4,520.90 4,520.40 4,520.54 0.0K
14:39 4,520.87 4,521.60 4,520.87 4,521.16 0.0K
14:40 4,521.30 4,521.30 4,520.25 4,520.43 0.0K
14:41 4,520.03 4,520.04 4,519.44 4,519.94 0.0K
14:42 4,519.48 4,519.48 4,518.95 4,519.10 0.0K
14:43 4,518.01 4,518.01 4,517.45 4,517.63 0.0K
14:44 4,517.59 4,518.05 4,517.52 4,517.98 0.0K
14:45 4,518.99 4,519.92 4,518.75 4,518.75 0.0K
14:46 4,519.91 4,519.91 4,519.02 4,519.16 0.0K
14:47 4,519.16 4,519.26 4,519.08 4,519.08 0.0K
14:48 4,518.93 4,519.78 4,518.93 4,519.70 0.0K
14:49 4,519.56 4,520.01 4,519.42 4,520.01 0.0K
14:50 4,519.27 4,519.75 4,519.19 4,519.75 0.0K
14:51 4,519.32 4,520.07 4,519.26 4,519.26 0.0K
14:52 4,520.41 4,522.32 4,520.41 4,521.37 0.0K
14:53 4,523.06 4,523.44 4,523.06 4,523.35 0.0K
14:54 4,522.90 4,522.90 4,521.68 4,521.97 0.0K
14:55 4,522.44 4,522.71 4,522.44 4,522.47 0.0K
14:56 4,522.51 4,523.34 4,522.51 4,522.82 0.0K
14:57 4,523.59 4,524.62 4,523.59 4,524.39 0.0K
14:58 4,524.96 4,525.17 4,524.75 4,524.75 0.0K
14:59 4,525.34 4,525.55 4,525.34 4,525.48 0.0K
15:00 4,525.98 4,525.98 4,525.22 4,525.24 0.0K
15:01 4,525.22 4,525.78 4,524.90 4,525.60 0.0K
15:02 4,525.38 4,525.57 4,525.32 4,525.40 0.0K
15:03 4,525.29 4,525.33 4,524.86 4,524.86 0.0K
15:04 4,525.17 4,525.28 4,525.12 4,525.12 0.0K
15:05 4,525.00 4,525.51 4,524.77 4,525.16 0.0K
15:06 4,525.49 4,527.80 4,525.49 4,527.40 0.0K
15:07 4,527.37 4,527.51 4,526.99 4,527.25 0.0K
15:08 4,527.04 4,527.26 4,526.95 4,527.10 0.0K
15:09 4,526.61 4,526.76 4,526.61 4,526.76 0.0K
15:10 4,526.66 4,526.66 4,526.41 4,526.41 0.0K
15:11 4,526.63 4,526.63 4,524.46 4,525.72 0.0K
15:12 4,524.64 4,524.64 4,523.57 4,524.38 0.0K
15:13 4,523.27 4,523.27 4,522.06 4,522.06 0.0K
15:14 4,521.31 4,521.32 4,520.98 4,521.01 0.0K
15:15 4,521.42 4,521.92 4,520.90 4,521.28 0.0K
15:16 4,521.80 4,521.83 4,521.00 4,521.72 0.0K
15:17 4,521.76 4,522.78 4,521.76 4,522.25 0.0K
15:18 4,522.52 4,524.21 4,522.52 4,524.21 0.0K
15:19 4,523.18 4,524.24 4,523.18 4,523.98 0.0K
15:20 4,524.58 4,525.10 4,524.40 4,524.40 0.0K
15:21 4,525.71 4,525.97 4,525.45 4,525.45 0.0K
15:22 4,526.68 4,527.36 4,526.68 4,527.12 0.0K
15:23 4,528.32 4,528.90 4,528.11 4,528.90 0.0K
15:24 4,528.28 4,528.28 4,527.13 4,527.64 0.0K
15:25 4,526.89 4,528.58 4,526.70 4,527.09 0.0K
15:26 4,528.91 4,530.22 4,528.91 4,530.22 0.0K
15:27 4,529.84 4,529.84 4,528.28 4,529.09 0.0K
15:28 4,529.00 4,529.00 4,528.58 4,528.59 0.0K
15:29 4,529.01 4,530.59 4,529.01 4,530.59 0.0K
15:30 4,530.78 4,530.96 4,528.90 4,529.71 0.0K
15:31 4,528.90 4,528.90 4,527.04 4,527.04 0.0K
15:32 4,528.72 4,529.03 4,528.72 4,529.03 0.0K
15:33 4,528.38 4,528.42 4,527.08 4,527.95 0.0K
15:34 4,527.10 4,527.51 4,527.10 4,527.49 0.0K
15:35 4,527.37 4,530.15 4,527.37 4,529.08 0.0K
15:36 4,531.14 4,531.70 4,529.98 4,530.94 0.0K
15:37 4,530.57 4,530.57 4,528.98 4,530.07 0.0K
15:38 4,527.81 4,527.87 4,527.56 4,527.87 0.0K
15:39 4,527.22 4,527.63 4,527.13 4,527.13 0.0K
15:40 4,526.16 4,526.27 4,525.67 4,525.67 0.0K
15:41 4,526.12 4,527.41 4,526.12 4,527.41 0.0K
15:42 4,527.48 4,528.28 4,526.30 4,526.86 0.0K
15:43 4,527.03 4,527.52 4,526.84 4,527.02 0.0K
15:44 4,527.42 4,527.42 4,526.79 4,527.15 0.0K
15:45 4,526.56 4,526.56 4,524.69 4,525.92 0.0K
15:46 4,524.40 4,524.82 4,524.40 4,524.82 0.0K
15:47 4,524.61 4,527.25 4,524.61 4,526.87 0.0K
15:48 4,527.74 4,528.34 4,527.74 4,528.34 0.0K
15:49 4,528.32 4,529.53 4,528.32 4,529.15 0.0K
15:50 4,529.63 4,529.63 4,526.39 4,526.83 0.0K
15:51 4,526.82 4,528.37 4,526.82 4,528.37 0.0K
15:52 4,527.99 4,528.46 4,526.50 4,527.64 0.0K
15:53 4,526.31 4,526.31 4,523.87 4,524.97 0.0K
15:54 4,523.72 4,525.11 4,523.72 4,525.01 0.0K
15:55 4,522.92 4,522.92 4,520.46 4,520.67 0.0K
15:56 4,519.87 4,522.72 4,519.87 4,522.72 0.0K
15:57 4,521.38 4,522.92 4,521.14 4,521.14 0.0K
15:58 4,523.25 4,523.25 4,522.27 4,522.27 0.0K
15:59 4,522.75 4,525.11 4,522.75 4,523.75 0.0K
16:00 4,525.23 4,525.23 4,524.30 4,524.36 0.0K
16:01 4,524.44 4,524.44 4,524.41 4,524.42 0.0K
16:02 4,524.41 4,524.41 4,524.31 4,524.36 0.0K
16:03 4,524.30 4,524.42 4,524.22 4,524.42 0.0K
16:04 4,524.22 4,524.22 4,524.22 4,524.22 0.0K
16:05 4,524.22 4,524.39 4,524.16 4,524.30 0.0K
16:06 4,524.21 4,524.22 4,524.21 4,524.21 0.0K
16:07 4,524.23 4,524.26 4,524.11 4,524.26 0.0K
16:08 4,524.19 4,524.23 4,524.19 4,524.19 0.0K
16:09 4,524.23 4,524.36 4,524.23 4,524.31 0.0K
16:10 4,524.32 4,524.39 4,524.32 4,524.36 0.0K
16:11 4,524.36 4,524.50 4,524.30 4,524.34 0.0K
16:12 4,524.30 4,524.30 4,524.30 4,524.30 0.0K
16:13 4,524.30 4,524.30 4,524.30 4,524.30 0.0K
16:14 4,524.30 4,524.33 4,524.30 4,524.30 0.0K
16:15 4,524.49 4,524.49 4,524.49 4,524.49 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