CBOE S

SPROME09
🏛️ アメリカ →
5,101.20
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 4,582.71 4,583.54 4,582.71 4,583.54 0.0K
09:32 4,582.62 4,583.56 4,582.30 4,583.05 0.0K
09:33 4,582.34 4,583.03 4,582.27 4,582.27 0.0K
09:34 4,581.59 4,581.59 4,580.91 4,580.91 0.0K
09:35 4,580.64 4,580.64 4,580.28 4,580.28 0.0K
09:36 4,579.61 4,580.55 4,579.61 4,579.64 0.0K
09:37 4,579.55 4,580.17 4,579.55 4,580.17 0.0K
09:38 4,580.20 4,580.72 4,579.74 4,579.74 0.0K
09:39 4,579.25 4,579.25 4,578.01 4,578.01 0.0K
09:40 4,576.79 4,577.98 4,576.79 4,577.39 0.0K
09:41 4,577.24 4,577.44 4,577.24 4,577.25 0.0K
09:42 4,577.41 4,578.20 4,577.41 4,578.20 0.0K
09:43 4,578.50 4,579.01 4,578.50 4,578.73 0.0K
09:44 4,578.68 4,580.06 4,578.68 4,580.06 0.0K
09:45 4,580.16 4,581.19 4,579.98 4,581.19 0.0K
09:46 4,580.77 4,580.95 4,580.49 4,580.49 0.0K
09:47 4,579.86 4,579.87 4,579.39 4,579.87 0.0K
09:48 4,579.93 4,580.55 4,579.93 4,580.48 0.0K
09:49 4,579.80 4,579.85 4,579.10 4,579.12 0.0K
09:50 4,578.66 4,578.83 4,578.18 4,578.83 0.0K
09:51 4,578.54 4,580.62 4,578.54 4,580.62 0.0K
09:52 4,580.31 4,581.07 4,580.31 4,581.07 0.0K
09:53 4,580.92 4,580.92 4,579.51 4,579.51 0.0K
09:54 4,579.33 4,579.42 4,578.86 4,579.25 0.0K
09:55 4,579.30 4,580.13 4,579.30 4,580.13 0.0K
09:56 4,580.48 4,580.48 4,579.31 4,579.31 0.0K
09:57 4,578.33 4,578.37 4,577.22 4,577.22 0.0K
09:58 4,577.87 4,578.07 4,576.25 4,576.25 0.0K
09:59 4,576.66 4,577.10 4,576.66 4,576.97 0.0K
10:00 4,576.84 4,576.84 4,571.85 4,571.85 0.0K
10:01 4,570.74 4,570.74 4,566.61 4,566.61 0.0K
10:02 4,565.49 4,565.49 4,563.45 4,564.35 0.0K
10:03 4,565.54 4,565.80 4,564.80 4,565.14 0.0K
10:04 4,567.18 4,567.18 4,564.35 4,564.35 0.0K
10:05 4,563.28 4,564.45 4,563.28 4,564.45 0.0K
10:06 4,564.79 4,564.79 4,563.55 4,563.81 0.0K
10:07 4,563.54 4,563.75 4,562.61 4,562.61 0.0K
10:08 4,561.73 4,561.73 4,561.14 4,561.22 0.0K
10:09 4,560.90 4,560.99 4,559.19 4,559.26 0.0K
10:10 4,559.46 4,559.60 4,558.85 4,558.85 0.0K
10:11 4,558.34 4,560.40 4,558.34 4,560.07 0.0K
10:12 4,559.40 4,561.64 4,559.40 4,561.64 0.0K
10:13 4,561.93 4,561.93 4,560.17 4,560.83 0.0K
10:14 4,559.92 4,560.05 4,559.78 4,559.78 0.0K
10:15 4,559.72 4,559.72 4,558.73 4,558.73 0.0K
10:16 4,558.30 4,558.63 4,557.01 4,557.01 0.0K
10:17 4,557.73 4,557.73 4,555.67 4,555.67 0.0K
10:18 4,555.10 4,556.85 4,555.10 4,556.85 0.0K
10:19 4,556.08 4,557.47 4,556.08 4,557.47 0.0K
10:20 4,557.96 4,559.95 4,557.96 4,559.21 0.0K
10:21 4,559.26 4,561.85 4,559.26 4,561.85 0.0K
10:22 4,562.00 4,562.46 4,561.20 4,561.20 0.0K
10:23 4,561.62 4,563.33 4,561.62 4,562.86 0.0K
10:24 4,562.75 4,563.32 4,562.75 4,563.32 0.0K
10:25 4,563.50 4,565.08 4,563.50 4,565.08 0.0K
10:26 4,565.57 4,566.63 4,565.57 4,566.63 0.0K
10:27 4,566.23 4,566.44 4,565.74 4,565.74 0.0K
10:28 4,566.20 4,566.20 4,564.56 4,565.46 0.0K
10:29 4,565.08 4,565.71 4,562.81 4,562.81 0.0K
10:30 4,562.87 4,563.09 4,561.46 4,561.46 0.0K
10:31 4,560.03 4,560.03 4,558.76 4,558.76 0.0K
10:32 4,557.56 4,557.56 4,555.70 4,556.34 0.0K
10:33 4,556.17 4,556.81 4,556.17 4,556.20 0.0K
10:34 4,557.28 4,557.28 4,556.15 4,556.15 0.0K
10:35 4,556.62 4,556.75 4,556.28 4,556.28 0.0K
10:36 4,556.69 4,556.90 4,556.66 4,556.90 0.0K
10:37 4,556.43 4,557.79 4,556.43 4,557.79 0.0K
10:38 4,556.58 4,556.58 4,553.38 4,553.54 0.0K
10:39 4,552.82 4,552.82 4,548.85 4,548.85 0.0K
10:40 4,548.94 4,549.86 4,548.68 4,548.68 0.0K
10:41 4,548.13 4,549.96 4,548.13 4,549.96 0.0K
10:42 4,549.96 4,549.96 4,547.87 4,547.87 0.0K
10:43 4,548.19 4,549.43 4,548.19 4,548.52 0.0K
10:44 4,549.61 4,550.01 4,548.97 4,550.01 0.0K
10:45 4,549.72 4,549.93 4,548.52 4,548.52 0.0K
10:46 4,549.83 4,549.83 4,548.45 4,548.60 0.0K
10:47 4,549.05 4,549.05 4,546.99 4,547.17 0.0K
10:48 4,547.24 4,547.29 4,546.33 4,547.29 0.0K
10:49 4,547.53 4,549.11 4,547.29 4,549.11 0.0K
10:50 4,549.03 4,550.17 4,549.03 4,550.17 0.0K
10:51 4,550.65 4,551.99 4,550.65 4,551.75 0.0K
10:52 4,552.02 4,552.02 4,551.65 4,551.66 0.0K
10:53 4,551.87 4,553.07 4,551.87 4,552.16 0.0K
10:54 4,552.39 4,554.26 4,552.39 4,554.12 0.0K
10:55 4,553.56 4,555.90 4,553.56 4,555.90 0.0K
10:56 4,556.51 4,557.16 4,556.26 4,556.64 0.0K
10:57 4,557.42 4,558.40 4,557.42 4,557.76 0.0K
10:58 4,558.59 4,558.92 4,557.89 4,558.92 0.0K
10:59 4,559.87 4,561.60 4,559.87 4,561.12 0.0K
11:00 4,561.46 4,562.52 4,561.46 4,562.52 0.0K
11:01 4,562.79 4,562.79 4,561.51 4,562.66 0.0K
11:02 4,562.49 4,562.73 4,561.87 4,561.87 0.0K
11:03 4,561.46 4,561.88 4,560.86 4,560.86 0.0K
11:04 4,560.89 4,562.20 4,560.89 4,562.20 0.0K
11:05 4,562.12 4,562.12 4,559.53 4,559.53 0.0K
11:06 4,559.81 4,561.66 4,559.81 4,561.66 0.0K
11:07 4,561.24 4,561.70 4,559.89 4,559.89 0.0K
11:08 4,559.98 4,561.73 4,559.98 4,561.73 0.0K
11:09 4,561.27 4,561.41 4,561.22 4,561.32 0.0K
11:10 4,561.13 4,561.36 4,560.18 4,560.18 0.0K
11:11 4,560.50 4,560.50 4,559.10 4,559.10 0.0K
11:12 4,557.83 4,557.83 4,556.42 4,556.96 0.0K
11:13 4,556.27 4,556.77 4,555.96 4,556.77 0.0K
11:14 4,556.90 4,558.51 4,556.90 4,557.20 0.0K
11:15 4,556.79 4,556.79 4,555.75 4,555.75 0.0K
11:16 4,556.30 4,557.58 4,556.30 4,557.58 0.0K
11:17 4,557.26 4,557.63 4,556.80 4,557.24 0.0K
11:18 4,556.92 4,556.92 4,556.15 4,556.15 0.0K
11:19 4,556.08 4,556.68 4,556.08 4,556.35 0.0K
11:20 4,556.30 4,557.60 4,556.30 4,557.60 0.0K
11:21 4,557.72 4,557.72 4,557.10 4,557.72 0.0K
11:22 4,558.00 4,558.71 4,557.11 4,557.11 0.0K
11:23 4,556.19 4,556.19 4,555.65 4,555.74 0.0K
11:24 4,555.79 4,557.31 4,555.79 4,557.31 0.0K
11:25 4,557.61 4,557.82 4,557.61 4,557.80 0.0K
11:26 4,557.57 4,558.69 4,557.57 4,558.46 0.0K
11:27 4,557.94 4,558.12 4,557.31 4,558.12 0.0K
11:28 4,558.38 4,560.93 4,558.38 4,560.93 0.0K
11:29 4,560.61 4,560.61 4,559.24 4,559.52 0.0K
11:30 4,560.09 4,560.09 4,559.08 4,559.08 0.0K
11:31 4,557.48 4,557.48 4,555.26 4,556.87 0.0K
11:32 4,556.32 4,558.78 4,556.32 4,558.78 0.0K
11:33 4,558.21 4,559.07 4,557.82 4,558.34 0.0K
11:34 4,558.19 4,558.19 4,556.21 4,556.21 0.0K
11:35 4,555.48 4,555.48 4,553.61 4,553.61 0.0K
11:36 4,553.75 4,553.75 4,552.13 4,552.93 0.0K
11:37 4,552.39 4,553.61 4,552.39 4,553.61 0.0K
11:38 4,553.23 4,554.45 4,553.23 4,554.16 0.0K
11:39 4,554.14 4,556.72 4,554.14 4,556.72 0.0K
11:40 4,557.72 4,558.96 4,557.72 4,558.96 0.0K
11:41 4,559.32 4,559.32 4,556.96 4,556.96 0.0K
11:42 4,556.68 4,556.68 4,555.65 4,556.44 0.0K
11:43 4,556.73 4,557.06 4,556.46 4,556.46 0.0K
11:44 4,556.27 4,556.33 4,555.40 4,555.69 0.0K
11:45 4,555.91 4,555.98 4,555.49 4,555.80 0.0K
11:46 4,555.74 4,556.15 4,555.72 4,555.87 0.0K
11:47 4,555.85 4,555.85 4,555.71 4,555.74 0.0K
11:48 4,556.74 4,556.74 4,556.15 4,556.15 0.0K
11:49 4,556.34 4,556.34 4,555.80 4,555.90 0.0K
11:50 4,555.85 4,555.85 4,553.44 4,553.44 0.0K
11:51 4,553.60 4,553.60 4,552.56 4,553.46 0.0K
11:52 4,551.54 4,551.78 4,550.96 4,550.96 0.0K
11:53 4,551.16 4,551.16 4,550.74 4,550.74 0.0K
11:54 4,550.38 4,550.38 4,550.09 4,550.09 0.0K
11:55 4,548.85 4,549.66 4,548.85 4,549.26 0.0K
11:56 4,549.25 4,549.86 4,549.23 4,549.79 0.0K
11:57 4,549.46 4,549.58 4,548.66 4,548.66 0.0K
11:58 4,548.34 4,548.34 4,547.31 4,547.31 0.0K
11:59 4,547.23 4,547.61 4,547.23 4,547.61 0.0K
12:00 4,547.69 4,549.95 4,547.69 4,549.95 0.0K
12:01 4,549.10 4,549.96 4,549.10 4,549.96 0.0K
12:02 4,549.82 4,549.82 4,549.30 4,549.60 0.0K
12:03 4,548.95 4,549.58 4,548.95 4,549.21 0.0K
12:04 4,549.12 4,549.12 4,548.35 4,548.35 0.0K
12:05 4,548.68 4,549.04 4,548.23 4,548.23 0.0K
12:06 4,548.98 4,549.02 4,548.15 4,548.15 0.0K
12:07 4,548.00 4,548.66 4,548.00 4,548.58 0.0K
12:08 4,548.31 4,548.31 4,547.56 4,548.31 0.0K
12:09 4,548.33 4,548.33 4,548.25 4,548.33 0.0K
12:10 4,548.19 4,548.19 4,547.26 4,547.26 0.0K
12:11 4,547.34 4,548.01 4,547.34 4,548.01 0.0K
12:12 4,547.72 4,548.49 4,547.72 4,548.49 0.0K
12:13 4,548.48 4,548.88 4,548.48 4,548.85 0.0K
12:14 4,548.51 4,548.65 4,548.34 4,548.65 0.0K
12:15 4,549.49 4,550.05 4,549.46 4,550.05 0.0K
12:16 4,549.88 4,550.09 4,549.88 4,550.04 0.0K
12:17 4,550.47 4,550.47 4,549.57 4,549.57 0.0K
12:18 4,549.90 4,550.33 4,549.90 4,550.33 0.0K
12:19 4,550.03 4,551.41 4,550.03 4,551.41 0.0K
12:20 4,550.84 4,551.23 4,550.57 4,550.57 0.0K
12:21 4,550.90 4,551.18 4,550.90 4,551.18 0.0K
12:22 4,551.14 4,551.14 4,550.03 4,550.03 0.0K
12:23 4,549.53 4,549.53 4,548.01 4,548.77 0.0K
12:24 4,548.91 4,548.94 4,548.39 4,548.47 0.0K
12:25 4,548.39 4,548.73 4,548.39 4,548.71 0.0K
12:26 4,548.81 4,548.81 4,546.71 4,546.71 0.0K
12:27 4,547.18 4,547.32 4,547.03 4,547.03 0.0K
12:28 4,547.40 4,547.40 4,545.83 4,545.86 0.0K
12:29 4,545.42 4,547.11 4,545.42 4,547.11 0.0K
12:30 4,546.91 4,548.10 4,546.91 4,548.10 0.0K
12:31 4,548.37 4,548.62 4,548.29 4,548.50 0.0K
12:32 4,548.85 4,549.89 4,548.85 4,549.58 0.0K
12:33 4,549.55 4,550.95 4,549.55 4,550.95 0.0K
12:34 4,550.94 4,550.94 4,550.45 4,550.45 0.0K
12:35 4,550.38 4,550.38 4,549.53 4,549.53 0.0K
12:36 4,549.46 4,550.40 4,549.46 4,550.39 0.0K
12:37 4,549.60 4,549.70 4,548.55 4,548.55 0.0K
12:38 4,548.37 4,548.37 4,547.18 4,547.27 0.0K
12:39 4,547.49 4,547.70 4,547.49 4,547.61 0.0K
12:40 4,547.58 4,547.58 4,546.79 4,547.16 0.0K
12:41 4,547.53 4,547.57 4,546.96 4,546.96 0.0K
12:42 4,546.95 4,546.95 4,546.40 4,546.68 0.0K
12:43 4,546.49 4,546.49 4,546.26 4,546.28 0.0K
12:44 4,546.34 4,546.40 4,546.17 4,546.31 0.0K
12:45 4,546.56 4,546.56 4,545.60 4,545.60 0.0K
12:46 4,545.74 4,546.13 4,544.45 4,544.45 0.0K
12:47 4,543.97 4,544.61 4,543.46 4,543.46 0.0K
12:48 4,544.31 4,544.31 4,543.84 4,544.03 0.0K
12:49 4,544.30 4,544.30 4,543.85 4,543.94 0.0K
12:50 4,543.98 4,544.33 4,543.85 4,543.85 0.0K
12:51 4,543.75 4,543.75 4,542.93 4,542.93 0.0K
12:52 4,542.67 4,542.97 4,542.67 4,542.97 0.0K
12:53 4,543.49 4,543.49 4,543.01 4,543.40 0.0K
12:54 4,543.35 4,543.81 4,543.33 4,543.81 0.0K
12:55 4,544.22 4,544.70 4,544.05 4,544.70 0.0K
12:56 4,544.81 4,545.57 4,544.81 4,545.23 0.0K
12:57 4,545.74 4,546.27 4,545.74 4,546.27 0.0K
12:58 4,546.34 4,546.64 4,546.34 4,546.45 0.0K
12:59 4,546.92 4,547.96 4,546.92 4,547.96 0.0K
13:00 4,548.08 4,548.52 4,548.08 4,548.52 0.0K
13:01 4,549.19 4,549.76 4,549.15 4,549.15 0.0K
13:02 4,548.79 4,549.56 4,548.79 4,549.56 0.0K
13:03 4,549.79 4,550.33 4,549.79 4,550.33 0.0K
13:04 4,550.71 4,550.78 4,550.60 4,550.60 0.0K
13:05 4,550.45 4,550.86 4,550.37 4,550.37 0.0K
13:06 4,549.87 4,550.45 4,549.87 4,550.35 0.0K
13:07 4,550.77 4,550.78 4,550.66 4,550.75 0.0K
13:08 4,550.72 4,551.86 4,550.72 4,551.86 0.0K
13:09 4,552.07 4,552.69 4,552.07 4,552.42 0.0K
13:10 4,552.45 4,553.14 4,552.45 4,552.67 0.0K
13:11 4,552.74 4,552.74 4,552.24 4,552.49 0.0K
13:12 4,552.27 4,552.57 4,551.80 4,552.57 0.0K
13:13 4,552.67 4,553.07 4,552.65 4,552.65 0.0K
13:14 4,552.79 4,553.17 4,552.79 4,553.17 0.0K
13:15 4,553.34 4,553.34 4,552.76 4,552.76 0.0K
13:16 4,552.44 4,552.98 4,552.25 4,552.47 0.0K
13:17 4,552.66 4,553.02 4,552.58 4,552.58 0.0K
13:18 4,552.83 4,553.08 4,552.83 4,553.08 0.0K
13:19 4,553.11 4,553.33 4,552.81 4,552.81 0.0K
13:20 4,552.99 4,552.99 4,552.80 4,552.80 0.0K
13:21 4,552.70 4,552.97 4,552.70 4,552.97 0.0K
13:22 4,553.39 4,554.14 4,553.39 4,553.84 0.0K
13:23 4,553.67 4,554.38 4,553.67 4,554.38 0.0K
13:24 4,554.39 4,554.82 4,554.35 4,554.35 0.0K
13:25 4,554.58 4,554.73 4,554.36 4,554.73 0.0K
13:26 4,554.85 4,555.64 4,554.85 4,555.64 0.0K
13:27 4,555.93 4,555.93 4,555.69 4,555.87 0.0K
13:28 4,555.96 4,555.98 4,555.44 4,555.64 0.0K
13:29 4,555.58 4,555.82 4,555.58 4,555.74 0.0K
13:30 4,555.76 4,555.76 4,555.32 4,555.32 0.0K
13:31 4,554.38 4,554.38 4,553.75 4,554.34 0.0K
13:32 4,554.37 4,554.37 4,554.19 4,554.24 0.0K
13:33 4,554.21 4,554.65 4,554.13 4,554.44 0.0K
13:34 4,554.49 4,554.49 4,554.18 4,554.35 0.0K
13:35 4,553.90 4,554.14 4,553.86 4,553.86 0.0K
13:36 4,553.59 4,554.11 4,553.59 4,553.68 0.0K
13:37 4,553.19 4,553.19 4,552.24 4,552.24 0.0K
13:38 4,551.60 4,551.60 4,551.03 4,551.11 0.0K
13:39 4,551.29 4,551.37 4,551.19 4,551.19 0.0K
13:40 4,551.20 4,551.20 4,549.78 4,549.78 0.0K
13:41 4,549.86 4,550.00 4,549.81 4,550.00 0.0K
13:42 4,549.52 4,549.72 4,549.47 4,549.70 0.0K
13:43 4,549.77 4,549.77 4,549.66 4,549.66 0.0K
13:44 4,549.83 4,549.83 4,548.79 4,549.14 0.0K
13:45 4,549.00 4,549.03 4,548.87 4,548.87 0.0K
13:46 4,549.17 4,549.42 4,548.84 4,549.32 0.0K
13:47 4,549.11 4,549.88 4,549.11 4,549.88 0.0K
13:48 4,549.74 4,549.82 4,549.38 4,549.82 0.0K
13:49 4,550.12 4,550.57 4,550.00 4,550.57 0.0K
13:50 4,550.61 4,550.61 4,549.71 4,550.26 0.0K
13:51 4,550.29 4,550.29 4,549.99 4,549.99 0.0K
13:52 4,549.92 4,550.04 4,549.65 4,550.04 0.0K
13:53 4,550.11 4,550.11 4,549.94 4,550.09 0.0K
13:54 4,550.30 4,550.30 4,550.04 4,550.04 0.0K
13:55 4,549.95 4,549.95 4,549.62 4,549.70 0.0K
13:56 4,549.96 4,549.96 4,549.26 4,549.26 0.0K
13:57 4,548.90 4,549.00 4,548.89 4,548.89 0.0K
13:58 4,548.92 4,549.02 4,548.86 4,548.86 0.0K
13:59 4,548.78 4,548.78 4,548.68 4,548.71 0.0K
14:00 4,548.83 4,548.84 4,548.56 4,548.84 0.0K
14:01 4,548.92 4,550.09 4,548.82 4,550.09 0.0K
14:02 4,549.75 4,549.75 4,549.42 4,549.50 0.0K
14:03 4,550.54 4,550.54 4,550.23 4,550.23 0.0K
14:04 4,550.24 4,550.34 4,550.19 4,550.34 0.0K
14:05 4,550.10 4,550.18 4,549.94 4,550.18 0.0K
14:06 4,550.17 4,550.38 4,550.17 4,550.23 0.0K
14:07 4,550.22 4,550.97 4,550.22 4,550.94 0.0K
14:08 4,550.41 4,550.71 4,550.18 4,550.68 0.0K
14:09 4,550.95 4,550.95 4,550.53 4,550.60 0.0K
14:10 4,550.87 4,551.46 4,550.70 4,551.46 0.0K
14:11 4,551.00 4,551.33 4,550.78 4,550.78 0.0K
14:12 4,550.94 4,551.25 4,550.65 4,550.65 0.0K
14:13 4,550.88 4,551.58 4,550.88 4,551.32 0.0K
14:14 4,551.49 4,551.49 4,550.76 4,550.76 0.0K
14:15 4,550.71 4,550.71 4,549.98 4,549.98 0.0K
14:16 4,550.03 4,550.03 4,549.64 4,549.64 0.0K
14:17 4,549.91 4,549.91 4,549.50 4,549.50 0.0K
14:18 4,549.39 4,549.62 4,549.39 4,549.62 0.0K
14:19 4,549.55 4,549.84 4,549.48 4,549.84 0.0K
14:20 4,549.90 4,549.90 4,549.25 4,549.25 0.0K
14:21 4,549.35 4,549.35 4,549.21 4,549.31 0.0K
14:22 4,549.30 4,549.30 4,549.11 4,549.23 0.0K
14:23 4,549.10 4,549.10 4,548.05 4,548.05 0.0K
14:24 4,548.19 4,548.64 4,548.19 4,548.64 0.0K
14:25 4,548.85 4,549.15 4,548.83 4,549.15 0.0K
14:26 4,549.45 4,549.60 4,549.27 4,549.60 0.0K
14:27 4,549.34 4,549.47 4,549.21 4,549.47 0.0K
14:28 4,549.45 4,549.55 4,549.45 4,549.55 0.0K
14:29 4,549.57 4,549.57 4,549.12 4,549.50 0.0K
14:30 4,549.47 4,549.47 4,548.49 4,548.49 0.0K
14:31 4,548.57 4,548.68 4,548.53 4,548.53 0.0K
14:32 4,548.36 4,548.36 4,547.76 4,547.76 0.0K
14:33 4,548.00 4,548.00 4,547.89 4,547.89 0.0K
14:34 4,547.98 4,547.98 4,547.93 4,547.94 0.0K
14:35 4,548.08 4,548.23 4,547.81 4,547.81 0.0K
14:36 4,547.90 4,547.95 4,547.90 4,547.92 0.0K
14:37 4,547.81 4,547.81 4,546.59 4,546.59 0.0K
14:38 4,546.68 4,546.86 4,546.29 4,546.29 0.0K
14:39 4,546.40 4,546.40 4,545.62 4,545.78 0.0K
14:40 4,545.72 4,545.76 4,544.73 4,544.73 0.0K
14:41 4,544.83 4,544.83 4,544.16 4,544.20 0.0K
14:42 4,544.56 4,544.56 4,544.15 4,544.15 0.0K
14:43 4,544.45 4,545.26 4,544.09 4,545.26 0.0K
14:44 4,545.76 4,546.68 4,545.76 4,546.68 0.0K
14:45 4,546.78 4,547.26 4,546.72 4,547.26 0.0K
14:46 4,547.50 4,547.50 4,546.64 4,547.01 0.0K
14:47 4,547.35 4,547.46 4,546.59 4,546.59 0.0K
14:48 4,546.27 4,546.27 4,545.68 4,545.68 0.0K
14:49 4,545.72 4,545.83 4,545.33 4,545.36 0.0K
14:50 4,545.30 4,547.16 4,545.30 4,546.21 0.0K
14:51 4,546.20 4,546.20 4,545.51 4,545.74 0.0K
14:52 4,545.24 4,545.29 4,544.94 4,544.94 0.0K
14:53 4,544.97 4,545.00 4,544.73 4,544.97 0.0K
14:54 4,545.42 4,545.64 4,545.42 4,545.50 0.0K
14:55 4,545.47 4,545.56 4,545.28 4,545.28 0.0K
14:56 4,545.38 4,545.61 4,545.08 4,545.30 0.0K
14:57 4,545.14 4,545.18 4,544.97 4,545.05 0.0K
14:58 4,545.01 4,545.01 4,544.28 4,544.28 0.0K
14:59 4,544.51 4,544.58 4,544.35 4,544.58 0.0K
15:00 4,544.68 4,544.84 4,544.12 4,544.12 0.0K
15:01 4,543.97 4,543.97 4,543.06 4,543.15 0.0K
15:02 4,542.77 4,542.77 4,542.41 4,542.68 0.0K
15:03 4,542.10 4,542.13 4,541.48 4,542.13 0.0K
15:04 4,541.65 4,542.47 4,541.65 4,542.42 0.0K
15:05 4,542.65 4,542.77 4,542.00 4,542.06 0.0K
15:06 4,541.93 4,543.17 4,541.93 4,543.17 0.0K
15:07 4,542.98 4,542.98 4,541.34 4,541.49 0.0K
15:08 4,541.51 4,541.51 4,541.12 4,541.12 0.0K
15:09 4,540.91 4,541.00 4,540.30 4,540.30 0.0K
15:10 4,540.23 4,540.23 4,539.02 4,539.33 0.0K
15:11 4,539.31 4,539.31 4,538.51 4,538.51 0.0K
15:12 4,538.61 4,538.61 4,537.93 4,538.04 0.0K
15:13 4,538.39 4,538.54 4,538.08 4,538.08 0.0K
15:14 4,538.06 4,538.82 4,538.06 4,538.71 0.0K
15:15 4,538.30 4,539.09 4,538.30 4,539.09 0.0K
15:16 4,538.60 4,539.31 4,538.60 4,539.31 0.0K
15:17 4,539.07 4,539.07 4,538.15 4,538.15 0.0K
15:18 4,537.33 4,537.57 4,537.13 4,537.57 0.0K
15:19 4,536.86 4,537.12 4,536.86 4,536.89 0.0K
15:20 4,537.40 4,537.40 4,536.16 4,536.16 0.0K
15:21 4,536.25 4,536.37 4,535.67 4,535.91 0.0K
15:22 4,535.86 4,535.86 4,533.73 4,533.73 0.0K
15:23 4,534.00 4,534.49 4,534.00 4,534.49 0.0K
15:24 4,534.74 4,534.85 4,534.10 4,534.10 0.0K
15:25 4,533.85 4,534.80 4,533.85 4,534.55 0.0K
15:26 4,534.79 4,534.79 4,533.67 4,533.67 0.0K
15:27 4,533.79 4,533.92 4,533.50 4,533.92 0.0K
15:28 4,533.75 4,533.75 4,533.15 4,533.15 0.0K
15:29 4,533.00 4,533.24 4,532.83 4,533.24 0.0K
15:30 4,533.22 4,533.93 4,533.22 4,533.93 0.0K
15:31 4,533.68 4,533.68 4,533.21 4,533.49 0.0K
15:32 4,533.53 4,533.53 4,532.80 4,533.05 0.0K
15:33 4,532.62 4,533.01 4,532.62 4,533.00 0.0K
15:34 4,532.64 4,532.64 4,531.13 4,531.13 0.0K
15:35 4,530.54 4,530.96 4,529.61 4,529.61 0.0K
15:36 4,529.18 4,529.18 4,528.15 4,528.15 0.0K
15:37 4,528.36 4,529.10 4,528.36 4,529.10 0.0K
15:38 4,528.38 4,529.38 4,528.38 4,529.38 0.0K
15:39 4,529.28 4,530.82 4,529.28 4,530.82 0.0K
15:40 4,531.84 4,535.27 4,531.84 4,535.27 0.0K
15:41 4,535.92 4,536.16 4,535.05 4,536.16 0.0K
15:42 4,536.12 4,536.12 4,535.65 4,536.01 0.0K
15:43 4,535.43 4,535.84 4,534.88 4,535.84 0.0K
15:44 4,535.79 4,535.79 4,533.76 4,533.76 0.0K
15:45 4,533.16 4,533.63 4,532.21 4,532.21 0.0K
15:46 4,532.06 4,534.81 4,532.06 4,533.00 0.0K
15:47 4,533.41 4,534.18 4,533.41 4,534.18 0.0K
15:48 4,534.22 4,534.24 4,533.46 4,533.46 0.0K
15:49 4,534.16 4,534.84 4,534.16 4,534.62 0.0K
15:50 4,534.33 4,535.29 4,534.33 4,535.29 0.0K
15:51 4,535.86 4,535.86 4,534.95 4,534.95 0.0K
15:52 4,534.98 4,534.98 4,533.81 4,533.81 0.0K
15:53 4,535.03 4,535.99 4,535.03 4,535.99 0.0K
15:54 4,536.60 4,536.60 4,535.47 4,535.47 0.0K
15:55 4,536.63 4,537.85 4,536.63 4,537.85 0.0K
15:56 4,536.97 4,538.20 4,536.97 4,537.43 0.0K
15:57 4,537.85 4,538.14 4,537.85 4,538.14 0.0K
15:58 4,538.47 4,538.47 4,537.26 4,537.26 0.0K
15:59 4,537.42 4,537.69 4,537.11 4,537.58 0.0K
16:00 4,538.39 4,538.39 4,537.98 4,538.09 0.0K
16:01 4,538.09 4,538.09 4,537.98 4,537.98 0.0K
16:02 4,538.28 4,538.28 4,538.10 4,538.17 0.0K
16:03 4,538.11 4,538.17 4,538.09 4,538.15 0.0K
16:04 4,538.15 4,538.15 4,538.15 4,538.15 0.0K
16:05 4,538.15 4,538.31 4,538.15 4,538.31 0.0K
16:06 4,538.15 4,538.17 4,538.15 4,538.15 0.0K
16:07 4,538.14 4,538.23 4,538.11 4,538.19 0.0K
16:08 4,538.18 4,538.18 4,538.06 4,538.06 0.0K
16:09 4,538.06 4,538.17 4,538.06 4,538.13 0.0K
16:10 4,538.13 4,538.13 4,538.13 4,538.13 0.0K
16:11 4,538.13 4,538.13 4,538.13 4,538.13 0.0K
16:12 4,538.13 4,538.14 4,538.13 4,538.14 0.0K
16:13 4,538.14 4,538.14 4,538.14 4,538.14 0.0K
16:14 4,538.14 4,538.14 4,538.14 4,538.14 0.0K
16:15 4,538.14 4,538.14 4,538.14 4,538.14 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