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 4,534.37 4,534.37 4,533.33 4,533.65 0.0K
09:32 4,536.00 4,536.00 4,533.44 4,533.44 0.0K
09:33 4,533.76 4,534.35 4,533.76 4,533.88 0.0K
09:34 4,533.55 4,535.68 4,533.14 4,535.68 0.0K
09:35 4,535.55 4,536.45 4,535.55 4,536.27 0.0K
09:36 4,535.43 4,536.55 4,535.09 4,536.55 0.0K
09:37 4,536.58 4,537.39 4,535.84 4,535.84 0.0K
09:38 4,535.60 4,535.61 4,533.99 4,533.99 0.0K
09:39 4,534.34 4,534.34 4,533.35 4,533.48 0.0K
09:40 4,532.31 4,532.32 4,531.04 4,532.32 0.0K
09:41 4,532.41 4,534.19 4,532.41 4,534.19 0.0K
09:42 4,533.75 4,535.77 4,533.75 4,535.37 0.0K
09:43 4,534.09 4,534.09 4,532.40 4,532.40 0.0K
09:44 4,533.17 4,534.37 4,533.08 4,533.08 0.0K
09:45 4,533.43 4,533.53 4,533.26 4,533.34 0.0K
09:46 4,532.75 4,532.86 4,531.91 4,531.91 0.0K
09:47 4,530.51 4,532.14 4,530.12 4,532.14 0.0K
09:48 4,532.96 4,532.96 4,531.76 4,531.76 0.0K
09:49 4,531.91 4,534.45 4,531.58 4,533.72 0.0K
09:50 4,534.47 4,535.81 4,534.47 4,534.54 0.0K
09:51 4,534.96 4,535.58 4,534.36 4,535.58 0.0K
09:52 4,536.46 4,536.46 4,532.00 4,532.00 0.0K
09:53 4,531.12 4,531.12 4,528.40 4,528.40 0.0K
09:54 4,528.22 4,530.41 4,528.22 4,530.41 0.0K
09:55 4,529.85 4,529.96 4,529.05 4,529.05 0.0K
09:56 4,529.94 4,531.50 4,528.74 4,531.50 0.0K
09:57 4,531.09 4,531.09 4,530.21 4,530.57 0.0K
09:58 4,530.33 4,530.64 4,530.08 4,530.64 0.0K
09:59 4,531.49 4,531.70 4,531.44 4,531.44 0.0K
10:00 4,530.72 4,532.20 4,530.40 4,532.20 0.0K
10:01 4,533.43 4,534.67 4,533.39 4,533.72 0.0K
10:02 4,534.12 4,536.19 4,534.12 4,535.80 0.0K
10:03 4,536.68 4,537.72 4,536.68 4,537.49 0.0K
10:04 4,537.46 4,537.78 4,537.22 4,537.78 0.0K
10:05 4,537.08 4,537.08 4,536.24 4,536.57 0.0K
10:06 4,536.38 4,537.07 4,535.38 4,535.38 0.0K
10:07 4,535.74 4,536.24 4,535.29 4,535.29 0.0K
10:08 4,536.14 4,536.14 4,534.69 4,534.69 0.0K
10:09 4,535.54 4,536.40 4,535.37 4,536.03 0.0K
10:10 4,535.65 4,536.15 4,533.33 4,533.33 0.0K
10:11 4,531.53 4,532.53 4,531.40 4,531.40 0.0K
10:12 4,531.69 4,531.99 4,530.71 4,531.63 0.0K
10:13 4,531.41 4,531.41 4,528.21 4,528.21 0.0K
10:14 4,527.90 4,528.20 4,527.39 4,527.39 0.0K
10:15 4,526.76 4,526.76 4,525.31 4,525.93 0.0K
10:16 4,525.40 4,526.42 4,525.13 4,525.17 0.0K
10:17 4,526.38 4,526.38 4,525.91 4,526.03 0.0K
10:18 4,525.46 4,527.44 4,525.46 4,527.37 0.0K
10:19 4,528.26 4,528.75 4,528.26 4,528.75 0.0K
10:20 4,528.54 4,528.54 4,526.52 4,526.52 0.0K
10:21 4,524.98 4,526.54 4,524.98 4,526.54 0.0K
10:22 4,526.81 4,526.81 4,523.94 4,523.94 0.0K
10:23 4,525.12 4,527.91 4,525.12 4,527.91 0.0K
10:24 4,528.09 4,530.04 4,528.04 4,530.04 0.0K
10:25 4,529.55 4,530.25 4,529.55 4,529.95 0.0K
10:26 4,529.64 4,529.64 4,528.39 4,529.47 0.0K
10:27 4,530.05 4,530.05 4,528.07 4,528.36 0.0K
10:28 4,527.88 4,528.00 4,527.49 4,527.51 0.0K
10:29 4,526.97 4,527.36 4,526.07 4,526.07 0.0K
10:30 4,526.71 4,526.77 4,526.34 4,526.38 0.0K
10:31 4,527.15 4,527.32 4,526.67 4,526.67 0.0K
10:32 4,526.01 4,528.03 4,526.01 4,527.49 0.0K
10:33 4,526.57 4,528.08 4,526.57 4,528.08 0.0K
10:34 4,528.32 4,528.55 4,527.97 4,527.97 0.0K
10:35 4,529.08 4,533.30 4,529.08 4,533.30 0.0K
10:36 4,531.50 4,532.28 4,531.36 4,532.25 0.0K
10:37 4,533.11 4,534.30 4,532.70 4,534.30 0.0K
10:38 4,534.63 4,534.63 4,533.53 4,533.53 0.0K
10:39 4,533.33 4,533.76 4,532.70 4,532.70 0.0K
10:40 4,532.27 4,532.68 4,531.67 4,532.68 0.0K
10:41 4,532.15 4,532.15 4,530.51 4,530.99 0.0K
10:42 4,531.59 4,532.15 4,531.59 4,531.63 0.0K
10:43 4,531.14 4,532.12 4,530.48 4,530.48 0.0K
10:44 4,530.77 4,530.77 4,530.24 4,530.24 0.0K
10:45 4,530.69 4,531.09 4,530.69 4,531.09 0.0K
10:46 4,530.37 4,530.92 4,530.37 4,530.92 0.0K
10:47 4,530.67 4,530.67 4,529.31 4,529.31 0.0K
10:48 4,530.03 4,530.30 4,530.03 4,530.30 0.0K
10:49 4,530.40 4,531.17 4,530.40 4,530.74 0.0K
10:50 4,530.76 4,532.09 4,530.76 4,532.09 0.0K
10:51 4,532.83 4,533.88 4,532.83 4,533.88 0.0K
10:52 4,534.49 4,535.54 4,534.15 4,535.54 0.0K
10:53 4,536.18 4,536.18 4,535.49 4,535.49 0.0K
10:54 4,534.87 4,535.83 4,534.87 4,535.83 0.0K
10:55 4,535.62 4,536.21 4,535.62 4,535.81 0.0K
10:56 4,535.72 4,536.34 4,535.67 4,535.67 0.0K
10:57 4,535.40 4,536.30 4,535.40 4,536.18 0.0K
10:58 4,535.91 4,536.09 4,535.44 4,535.72 0.0K
10:59 4,535.57 4,536.11 4,535.57 4,536.04 0.0K
11:00 4,536.03 4,536.03 4,535.61 4,535.78 0.0K
11:01 4,535.01 4,535.42 4,535.01 4,535.26 0.0K
11:02 4,535.19 4,535.44 4,534.71 4,534.71 0.0K
11:03 4,534.35 4,534.80 4,534.35 4,534.80 0.0K
11:04 4,534.85 4,534.85 4,533.87 4,534.02 0.0K
11:05 4,534.09 4,534.26 4,533.62 4,534.25 0.0K
11:06 4,534.02 4,534.02 4,532.82 4,532.84 0.0K
11:07 4,531.91 4,532.61 4,531.91 4,531.92 0.0K
11:08 4,531.79 4,533.65 4,531.79 4,533.65 0.0K
11:09 4,534.28 4,534.90 4,534.28 4,534.40 0.0K
11:10 4,534.05 4,536.00 4,534.05 4,536.00 0.0K
11:11 4,535.99 4,535.99 4,535.41 4,535.41 0.0K
11:12 4,534.86 4,535.47 4,534.86 4,535.47 0.0K
11:13 4,535.63 4,536.19 4,535.63 4,535.84 0.0K
11:14 4,535.12 4,535.37 4,535.06 4,535.11 0.0K
11:15 4,535.33 4,535.33 4,533.97 4,533.97 0.0K
11:16 4,534.13 4,534.55 4,533.98 4,534.55 0.0K
11:17 4,534.96 4,534.96 4,534.63 4,534.63 0.0K
11:18 4,534.50 4,534.50 4,534.22 4,534.49 0.0K
11:19 4,534.58 4,534.85 4,534.58 4,534.79 0.0K
11:20 4,534.77 4,536.56 4,534.77 4,536.56 0.0K
11:21 4,536.03 4,537.38 4,536.03 4,536.77 0.0K
11:22 4,536.86 4,537.04 4,536.78 4,536.78 0.0K
11:23 4,536.36 4,537.40 4,536.36 4,537.40 0.0K
11:24 4,537.45 4,537.89 4,536.96 4,536.96 0.0K
11:25 4,537.11 4,537.30 4,536.77 4,537.16 0.0K
11:26 4,536.96 4,536.96 4,536.48 4,536.62 0.0K
11:27 4,536.29 4,536.29 4,535.42 4,535.56 0.0K
11:28 4,535.42 4,535.53 4,535.22 4,535.53 0.0K
11:29 4,535.88 4,535.88 4,535.14 4,535.14 0.0K
11:30 4,535.18 4,536.86 4,535.18 4,536.86 0.0K
11:31 4,537.11 4,537.11 4,536.37 4,536.37 0.0K
11:32 4,536.26 4,537.31 4,536.26 4,537.11 0.0K
11:33 4,537.06 4,537.18 4,537.06 4,537.18 0.0K
11:34 4,537.39 4,537.81 4,537.39 4,537.74 0.0K
11:35 4,537.42 4,537.75 4,537.42 4,537.66 0.0K
11:36 4,537.45 4,538.81 4,537.45 4,538.81 0.0K
11:37 4,539.15 4,540.59 4,539.15 4,540.59 0.0K
11:38 4,541.23 4,541.38 4,540.93 4,541.38 0.0K
11:39 4,541.25 4,541.25 4,540.98 4,541.25 0.0K
11:40 4,541.61 4,541.83 4,541.32 4,541.32 0.0K
11:41 4,541.46 4,541.59 4,541.46 4,541.59 0.0K
11:42 4,542.35 4,543.64 4,542.35 4,543.64 0.0K
11:43 4,543.63 4,543.63 4,542.41 4,542.41 0.0K
11:44 4,541.46 4,543.19 4,541.46 4,543.19 0.0K
11:45 4,543.11 4,543.11 4,542.56 4,542.72 0.0K
11:46 4,542.54 4,542.74 4,542.40 4,542.74 0.0K
11:47 4,543.21 4,543.25 4,542.59 4,542.59 0.0K
11:48 4,542.43 4,543.00 4,542.43 4,542.86 0.0K
11:49 4,543.04 4,543.04 4,542.48 4,542.48 0.0K
11:50 4,542.61 4,542.71 4,542.26 4,542.62 0.0K
11:51 4,542.93 4,542.93 4,542.63 4,542.63 0.0K
11:52 4,542.63 4,542.70 4,542.54 4,542.59 0.0K
11:53 4,542.35 4,542.35 4,541.74 4,542.29 0.0K
11:54 4,542.30 4,542.30 4,541.52 4,541.88 0.0K
11:55 4,541.92 4,542.01 4,541.67 4,542.01 0.0K
11:56 4,541.58 4,541.67 4,540.52 4,541.67 0.0K
11:57 4,541.80 4,541.80 4,541.17 4,541.36 0.0K
11:58 4,541.44 4,541.97 4,541.44 4,541.97 0.0K
11:59 4,541.83 4,541.84 4,541.36 4,541.39 0.0K
12:00 4,541.50 4,541.50 4,541.33 4,541.33 0.0K
12:01 4,541.37 4,541.56 4,541.37 4,541.56 0.0K
12:02 4,541.87 4,541.87 4,539.58 4,539.58 0.0K
12:03 4,539.63 4,539.63 4,539.04 4,539.04 0.0K
12:04 4,539.01 4,539.13 4,538.64 4,538.75 0.0K
12:05 4,538.12 4,538.12 4,537.33 4,537.63 0.0K
12:06 4,537.49 4,537.49 4,536.31 4,536.31 0.0K
12:07 4,536.54 4,536.91 4,535.31 4,535.31 0.0K
12:08 4,535.25 4,535.26 4,534.47 4,534.75 0.0K
12:09 4,534.80 4,534.80 4,534.54 4,534.67 0.0K
12:10 4,535.08 4,535.08 4,534.07 4,534.07 0.0K
12:11 4,534.20 4,534.20 4,533.04 4,533.30 0.0K
12:12 4,533.07 4,533.07 4,532.53 4,532.88 0.0K
12:13 4,532.22 4,532.38 4,532.20 4,532.38 0.0K
12:14 4,532.43 4,532.43 4,530.85 4,530.94 0.0K
12:15 4,530.89 4,531.16 4,530.89 4,531.14 0.0K
12:16 4,530.99 4,531.12 4,530.94 4,531.03 0.0K
12:17 4,530.54 4,530.93 4,530.08 4,530.08 0.0K
12:18 4,530.32 4,530.91 4,530.32 4,530.91 0.0K
12:19 4,530.87 4,531.40 4,530.05 4,531.32 0.0K
12:20 4,530.91 4,531.56 4,530.91 4,531.11 0.0K
12:21 4,531.33 4,531.33 4,530.24 4,530.24 0.0K
12:22 4,530.33 4,530.81 4,529.94 4,529.94 0.0K
12:23 4,529.77 4,529.77 4,527.42 4,527.42 0.0K
12:24 4,527.37 4,527.93 4,527.37 4,527.87 0.0K
12:25 4,527.71 4,527.77 4,527.71 4,527.77 0.0K
12:26 4,527.30 4,527.91 4,527.30 4,527.85 0.0K
12:27 4,527.93 4,527.93 4,525.33 4,525.33 0.0K
12:28 4,525.50 4,525.69 4,525.28 4,525.28 0.0K
12:29 4,523.28 4,523.28 4,521.20 4,521.52 0.0K
12:30 4,521.45 4,522.42 4,521.09 4,521.09 0.0K
12:31 4,521.01 4,521.26 4,519.56 4,521.26 0.0K
12:32 4,521.63 4,523.22 4,521.63 4,523.02 0.0K
12:33 4,523.17 4,523.32 4,523.17 4,523.17 0.0K
12:34 4,523.46 4,523.46 4,523.02 4,523.02 0.0K
12:35 4,523.21 4,523.35 4,523.20 4,523.35 0.0K
12:36 4,523.28 4,523.28 4,521.97 4,521.97 0.0K
12:37 4,522.45 4,522.51 4,521.85 4,522.51 0.0K
12:38 4,522.71 4,523.50 4,522.54 4,522.54 0.0K
12:39 4,522.52 4,522.52 4,522.02 4,522.15 0.0K
12:40 4,522.26 4,522.79 4,522.26 4,522.79 0.0K
12:41 4,523.50 4,524.30 4,523.50 4,523.87 0.0K
12:42 4,523.82 4,524.49 4,523.82 4,524.49 0.0K
12:43 4,524.55 4,524.82 4,524.38 4,524.82 0.0K
12:44 4,525.27 4,525.44 4,524.97 4,525.44 0.0K
12:45 4,525.36 4,525.55 4,525.12 4,525.46 0.0K
12:46 4,525.27 4,526.00 4,525.06 4,526.00 0.0K
12:47 4,525.99 4,525.99 4,525.61 4,525.75 0.0K
12:48 4,524.93 4,525.89 4,524.93 4,525.72 0.0K
12:49 4,525.59 4,525.64 4,524.37 4,524.37 0.0K
12:50 4,524.67 4,525.70 4,524.67 4,525.63 0.0K
12:51 4,525.05 4,525.27 4,525.05 4,525.14 0.0K
12:52 4,525.61 4,527.77 4,525.61 4,527.77 0.0K
12:53 4,527.85 4,527.85 4,527.19 4,527.29 0.0K
12:54 4,527.56 4,527.67 4,527.37 4,527.37 0.0K
12:55 4,527.39 4,527.48 4,527.07 4,527.07 0.0K
12:56 4,527.32 4,528.23 4,527.32 4,527.96 0.0K
12:57 4,528.16 4,528.53 4,528.07 4,528.53 0.0K
12:58 4,528.55 4,529.07 4,528.55 4,529.07 0.0K
12:59 4,529.70 4,529.70 4,529.28 4,529.40 0.0K
13:00 4,529.22 4,531.17 4,529.22 4,531.17 0.0K
13:01 4,531.20 4,531.29 4,530.72 4,530.72 0.0K
13:02 4,530.41 4,535.55 4,530.41 4,535.55 0.0K
13:03 4,535.28 4,535.28 4,534.42 4,534.42 0.0K
13:04 4,534.46 4,535.39 4,534.46 4,535.39 0.0K
13:05 4,535.63 4,535.76 4,535.53 4,535.53 0.0K
13:06 4,534.79 4,536.09 4,534.79 4,536.09 0.0K
13:07 4,536.42 4,536.42 4,535.76 4,535.98 0.0K
13:08 4,535.63 4,536.00 4,535.63 4,535.94 0.0K
13:09 4,535.74 4,535.84 4,535.56 4,535.67 0.0K
13:10 4,535.96 4,535.99 4,535.67 4,535.75 0.0K
13:11 4,536.25 4,536.35 4,535.82 4,535.82 0.0K
13:12 4,535.91 4,537.26 4,535.91 4,537.26 0.0K
13:13 4,536.89 4,536.89 4,536.57 4,536.79 0.0K
13:14 4,536.96 4,537.10 4,536.67 4,536.67 0.0K
13:15 4,536.87 4,537.31 4,536.76 4,536.76 0.0K
13:16 4,536.65 4,537.82 4,536.65 4,537.46 0.0K
13:17 4,537.17 4,537.73 4,537.17 4,537.73 0.0K
13:18 4,537.49 4,537.98 4,537.49 4,537.98 0.0K
13:19 4,538.16 4,538.16 4,537.89 4,537.89 0.0K
13:20 4,537.77 4,537.77 4,537.01 4,537.01 0.0K
13:21 4,537.61 4,537.61 4,536.90 4,537.17 0.0K
13:22 4,537.02 4,537.07 4,536.44 4,537.07 0.0K
13:23 4,537.26 4,537.42 4,537.26 4,537.33 0.0K
13:24 4,537.44 4,538.05 4,537.44 4,537.76 0.0K
13:25 4,537.91 4,538.91 4,537.91 4,538.91 0.0K
13:26 4,539.20 4,539.95 4,539.20 4,539.95 0.0K
13:27 4,540.31 4,540.31 4,539.80 4,540.26 0.0K
13:28 4,540.21 4,542.53 4,540.21 4,542.06 0.0K
13:29 4,542.21 4,542.21 4,541.73 4,541.73 0.0K
13:30 4,541.55 4,541.55 4,540.08 4,540.08 0.0K
13:31 4,540.13 4,540.44 4,540.12 4,540.44 0.0K
13:32 4,540.34 4,540.34 4,540.02 4,540.02 0.0K
13:33 4,540.28 4,540.28 4,539.46 4,539.51 0.0K
13:34 4,539.52 4,539.96 4,539.52 4,539.72 0.0K
13:35 4,539.62 4,540.13 4,539.62 4,540.13 0.0K
13:36 4,539.93 4,540.48 4,539.93 4,540.48 0.0K
13:37 4,540.69 4,540.72 4,540.37 4,540.37 0.0K
13:38 4,540.53 4,541.29 4,540.53 4,541.29 0.0K
13:39 4,541.79 4,542.08 4,541.79 4,542.08 0.0K
13:40 4,541.77 4,541.79 4,541.20 4,541.20 0.0K
13:41 4,541.18 4,541.18 4,540.45 4,540.97 0.0K
13:42 4,540.76 4,540.91 4,540.07 4,540.07 0.0K
13:43 4,539.80 4,540.39 4,539.80 4,540.39 0.0K
13:44 4,540.15 4,540.94 4,540.15 4,540.94 0.0K
13:45 4,540.88 4,540.88 4,540.24 4,540.32 0.0K
13:46 4,540.30 4,540.37 4,540.20 4,540.29 0.0K
13:47 4,540.61 4,540.61 4,539.40 4,539.40 0.0K
13:48 4,538.11 4,538.35 4,538.11 4,538.35 0.0K
13:49 4,538.78 4,539.33 4,538.52 4,538.52 0.0K
13:50 4,537.70 4,538.14 4,537.18 4,537.18 0.0K
13:51 4,537.16 4,537.16 4,536.43 4,536.43 0.0K
13:52 4,536.16 4,536.37 4,535.14 4,535.14 0.0K
13:53 4,535.01 4,535.01 4,532.34 4,532.34 0.0K
13:54 4,531.98 4,531.98 4,530.46 4,530.46 0.0K
13:55 4,530.53 4,531.66 4,530.53 4,531.66 0.0K
13:56 4,531.49 4,531.71 4,530.86 4,531.71 0.0K
13:57 4,531.89 4,532.94 4,531.85 4,532.94 0.0K
13:58 4,533.18 4,533.18 4,532.48 4,532.48 0.0K
13:59 4,532.86 4,534.32 4,532.86 4,534.00 0.0K
14:00 4,534.02 4,534.02 4,532.85 4,532.99 0.0K
14:01 4,532.50 4,532.50 4,531.88 4,531.88 0.0K
14:02 4,532.02 4,532.02 4,530.61 4,530.82 0.0K
14:03 4,530.83 4,532.04 4,530.83 4,532.04 0.0K
14:04 4,531.90 4,533.08 4,531.90 4,533.08 0.0K
14:05 4,533.07 4,535.54 4,533.07 4,534.85 0.0K
14:06 4,534.74 4,535.74 4,534.74 4,535.74 0.0K
14:07 4,535.99 4,536.77 4,535.99 4,536.77 0.0K
14:08 4,537.63 4,540.27 4,537.63 4,540.27 0.0K
14:09 4,540.82 4,541.90 4,540.11 4,541.90 0.0K
14:10 4,541.77 4,541.77 4,541.26 4,541.31 0.0K
14:11 4,541.24 4,541.24 4,540.26 4,540.26 0.0K
14:12 4,539.76 4,539.76 4,537.76 4,537.76 0.0K
14:13 4,537.66 4,537.75 4,537.46 4,537.46 0.0K
14:14 4,537.46 4,537.51 4,535.47 4,535.47 0.0K
14:15 4,535.49 4,537.57 4,535.49 4,537.57 0.0K
14:16 4,537.28 4,538.31 4,537.19 4,537.40 0.0K
14:17 4,537.74 4,538.44 4,537.74 4,538.44 0.0K
14:18 4,538.63 4,539.71 4,538.63 4,539.71 0.0K
14:19 4,540.02 4,540.02 4,539.65 4,539.69 0.0K
14:20 4,539.92 4,540.39 4,539.74 4,540.39 0.0K
14:21 4,540.56 4,541.05 4,540.40 4,541.05 0.0K
14:22 4,541.19 4,541.65 4,541.08 4,541.65 0.0K
14:23 4,541.81 4,542.83 4,541.81 4,542.83 0.0K
14:24 4,543.06 4,543.58 4,543.06 4,543.58 0.0K
14:25 4,543.57 4,543.57 4,543.27 4,543.31 0.0K
14:26 4,542.44 4,543.71 4,542.44 4,543.51 0.0K
14:27 4,543.65 4,545.09 4,543.61 4,545.09 0.0K
14:28 4,546.13 4,547.03 4,546.13 4,546.52 0.0K
14:29 4,546.81 4,546.81 4,545.83 4,546.33 0.0K
14:30 4,546.14 4,546.14 4,543.57 4,543.91 0.0K
14:31 4,543.18 4,543.18 4,542.07 4,542.07 0.0K
14:32 4,541.58 4,542.21 4,541.28 4,541.38 0.0K
14:33 4,541.39 4,541.39 4,540.32 4,540.33 0.0K
14:34 4,540.70 4,541.02 4,539.91 4,540.08 0.0K
14:35 4,540.00 4,540.51 4,540.00 4,540.43 0.0K
14:36 4,540.88 4,540.88 4,539.20 4,539.20 0.0K
14:37 4,539.48 4,541.08 4,539.48 4,541.08 0.0K
14:38 4,540.91 4,540.91 4,540.31 4,540.36 0.0K
14:39 4,540.11 4,540.15 4,539.08 4,539.08 0.0K
14:40 4,538.70 4,539.01 4,538.55 4,538.96 0.0K
14:41 4,538.83 4,538.83 4,537.83 4,538.08 0.0K
14:42 4,538.01 4,538.24 4,538.01 4,538.24 0.0K
14:43 4,536.49 4,537.32 4,536.28 4,537.32 0.0K
14:44 4,537.45 4,537.45 4,537.22 4,537.39 0.0K
14:45 4,537.49 4,538.24 4,537.35 4,538.24 0.0K
14:46 4,538.07 4,538.78 4,537.41 4,538.78 0.0K
14:47 4,538.58 4,538.58 4,538.11 4,538.11 0.0K
14:48 4,537.40 4,537.72 4,537.17 4,537.72 0.0K
14:49 4,537.70 4,537.92 4,537.70 4,537.73 0.0K
14:50 4,538.11 4,538.84 4,538.11 4,538.52 0.0K
14:51 4,538.20 4,538.71 4,538.13 4,538.71 0.0K
14:52 4,538.45 4,538.82 4,538.45 4,538.50 0.0K
14:53 4,537.78 4,537.78 4,536.85 4,536.85 0.0K
14:54 4,537.43 4,537.43 4,536.58 4,536.59 0.0K
14:55 4,536.42 4,536.90 4,536.42 4,536.90 0.0K
14:56 4,536.91 4,537.36 4,536.80 4,537.36 0.0K
14:57 4,537.49 4,538.09 4,537.48 4,538.09 0.0K
14:58 4,537.91 4,537.91 4,536.46 4,536.66 0.0K
14:59 4,537.26 4,537.26 4,536.65 4,536.76 0.0K
15:00 4,536.94 4,538.20 4,536.94 4,538.20 0.0K
15:01 4,538.50 4,538.55 4,538.03 4,538.55 0.0K
15:02 4,538.16 4,538.22 4,537.35 4,537.40 0.0K
15:03 4,537.08 4,537.84 4,536.85 4,537.84 0.0K
15:04 4,537.94 4,538.30 4,537.94 4,538.30 0.0K
15:05 4,538.52 4,538.72 4,538.36 4,538.36 0.0K
15:06 4,538.35 4,538.35 4,537.54 4,537.54 0.0K
15:07 4,537.36 4,537.36 4,536.89 4,537.11 0.0K
15:08 4,537.09 4,537.66 4,537.09 4,537.66 0.0K
15:09 4,537.05 4,537.05 4,536.80 4,536.80 0.0K
15:10 4,537.25 4,538.24 4,537.25 4,538.09 0.0K
15:11 4,537.57 4,537.57 4,536.73 4,536.73 0.0K
15:12 4,537.01 4,537.01 4,536.17 4,536.17 0.0K
15:13 4,536.12 4,536.45 4,536.07 4,536.07 0.0K
15:14 4,535.71 4,535.94 4,535.14 4,535.14 0.0K
15:15 4,534.80 4,536.77 4,534.80 4,536.77 0.0K
15:16 4,536.42 4,537.48 4,536.42 4,537.48 0.0K
15:17 4,537.06 4,537.44 4,537.06 4,537.22 0.0K
15:18 4,536.87 4,537.35 4,536.83 4,537.35 0.0K
15:19 4,538.05 4,538.05 4,537.83 4,537.87 0.0K
15:20 4,537.79 4,538.13 4,537.79 4,538.13 0.0K
15:21 4,537.92 4,538.06 4,537.71 4,538.06 0.0K
15:22 4,538.06 4,538.06 4,537.76 4,537.98 0.0K
15:23 4,538.11 4,539.52 4,538.11 4,539.52 0.0K
15:24 4,539.14 4,539.28 4,539.14 4,539.28 0.0K
15:25 4,539.60 4,539.60 4,539.12 4,539.27 0.0K
15:26 4,539.05 4,539.05 4,538.87 4,538.87 0.0K
15:27 4,539.01 4,539.25 4,538.91 4,538.91 0.0K
15:28 4,539.10 4,539.57 4,539.10 4,539.57 0.0K
15:29 4,539.61 4,539.83 4,539.61 4,539.79 0.0K
15:30 4,539.28 4,539.72 4,539.28 4,539.59 0.0K
15:31 4,539.33 4,540.03 4,539.33 4,540.03 0.0K
15:32 4,539.79 4,539.89 4,539.72 4,539.83 0.0K
15:33 4,539.71 4,539.71 4,539.09 4,539.16 0.0K
15:34 4,539.09 4,539.09 4,538.28 4,538.61 0.0K
15:35 4,538.09 4,538.09 4,537.70 4,537.93 0.0K
15:36 4,538.55 4,538.55 4,538.12 4,538.37 0.0K
15:37 4,538.06 4,538.55 4,538.06 4,538.06 0.0K
15:38 4,537.83 4,537.83 4,537.15 4,537.23 0.0K
15:39 4,537.18 4,537.40 4,537.03 4,537.03 0.0K
15:40 4,536.83 4,537.38 4,536.73 4,537.38 0.0K
15:41 4,537.99 4,537.99 4,537.59 4,537.68 0.0K
15:42 4,537.48 4,537.87 4,537.48 4,537.87 0.0K
15:43 4,537.56 4,537.82 4,537.52 4,537.82 0.0K
15:44 4,538.91 4,538.91 4,538.77 4,538.84 0.0K
15:45 4,538.82 4,538.82 4,538.22 4,538.22 0.0K
15:46 4,538.78 4,538.78 4,538.56 4,538.57 0.0K
15:47 4,538.66 4,538.66 4,537.87 4,537.94 0.0K
15:48 4,539.01 4,539.01 4,538.76 4,539.01 0.0K
15:49 4,538.65 4,538.86 4,538.65 4,538.86 0.0K
15:50 4,538.83 4,540.58 4,538.83 4,540.58 0.0K
15:51 4,541.04 4,541.04 4,540.03 4,540.55 0.0K
15:52 4,540.51 4,540.60 4,540.31 4,540.60 0.0K
15:53 4,540.73 4,540.73 4,539.40 4,540.24 0.0K
15:54 4,540.34 4,541.42 4,540.34 4,541.42 0.0K
15:55 4,541.33 4,542.66 4,541.33 4,542.66 0.0K
15:56 4,542.22 4,542.22 4,541.36 4,542.01 0.0K
15:57 4,541.18 4,541.18 4,540.29 4,540.70 0.0K
15:58 4,540.82 4,541.13 4,540.64 4,540.64 0.0K
15:59 4,540.86 4,541.24 4,539.85 4,541.24 0.0K
16:00 4,540.60 4,541.13 4,540.60 4,541.13 0.0K
16:01 4,541.78 4,541.81 4,541.78 4,541.81 0.0K
16:02 4,541.79 4,541.79 4,541.66 4,541.66 0.0K
16:03 4,541.69 4,541.69 4,541.63 4,541.63 0.0K
16:04 4,541.70 4,541.88 4,541.61 4,541.67 0.0K
16:05 4,541.85 4,541.85 4,541.72 4,541.72 0.0K
16:06 4,541.75 4,541.78 4,541.67 4,541.78 0.0K
16:07 4,541.72 4,541.74 4,541.72 4,541.74 0.0K
16:08 4,541.76 4,541.76 4,541.70 4,541.70 0.0K
16:09 4,541.83 4,541.83 4,541.77 4,541.80 0.0K
16:10 4,541.80 4,541.80 4,541.80 4,541.80 0.0K
16:11 4,541.80 4,541.82 4,541.70 4,541.70 0.0K
16:12 4,541.65 4,541.81 4,541.65 4,541.81 0.0K
16:13 4,541.81 4,541.81 4,541.75 4,541.76 0.0K
16:14 4,541.75 4,541.75 4,541.71 4,541.71 0.0K
16:15 4,541.71 4,541.71 4,541.71 4,541.71 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