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 4,513.61 4,515.04 4,513.17 4,513.17 0.0K
09:32 4,513.24 4,514.02 4,512.88 4,514.02 0.0K
09:33 4,513.19 4,513.32 4,512.19 4,513.32 0.0K
09:34 4,513.68 4,516.11 4,513.68 4,516.11 0.0K
09:35 4,515.61 4,516.57 4,515.61 4,516.54 0.0K
09:36 4,517.12 4,517.48 4,516.71 4,516.71 0.0K
09:37 4,517.58 4,518.95 4,517.58 4,518.95 0.0K
09:38 4,518.11 4,519.17 4,518.11 4,519.17 0.0K
09:39 4,519.09 4,519.09 4,515.91 4,517.63 0.0K
09:40 4,518.43 4,518.70 4,517.97 4,518.22 0.0K
09:41 4,518.12 4,518.49 4,516.90 4,518.25 0.0K
09:42 4,518.28 4,519.79 4,518.28 4,519.79 0.0K
09:43 4,519.42 4,519.42 4,517.83 4,517.83 0.0K
09:44 4,517.10 4,519.35 4,517.10 4,519.35 0.0K
09:45 4,518.93 4,519.07 4,518.02 4,518.02 0.0K
09:46 4,518.11 4,518.46 4,517.79 4,518.46 0.0K
09:47 4,516.75 4,516.75 4,513.54 4,513.54 0.0K
09:48 4,514.70 4,514.88 4,512.31 4,514.88 0.0K
09:49 4,514.86 4,514.86 4,514.27 4,514.29 0.0K
09:50 4,514.54 4,514.54 4,512.86 4,512.86 0.0K
09:51 4,513.33 4,513.57 4,512.92 4,513.31 0.0K
09:52 4,513.81 4,513.81 4,512.04 4,512.04 0.0K
09:53 4,511.46 4,511.50 4,510.91 4,510.91 0.0K
09:54 4,509.29 4,509.29 4,507.70 4,507.70 0.0K
09:55 4,508.27 4,509.73 4,508.15 4,509.73 0.0K
09:56 4,510.33 4,510.71 4,509.50 4,510.71 0.0K
09:57 4,509.99 4,509.99 4,508.78 4,508.78 0.0K
09:58 4,507.62 4,507.62 4,507.14 4,507.14 0.0K
09:59 4,507.21 4,507.21 4,504.88 4,505.74 0.0K
10:00 4,506.30 4,506.55 4,506.30 4,506.38 0.0K
10:01 4,506.07 4,508.41 4,506.07 4,508.41 0.0K
10:02 4,508.48 4,510.15 4,508.21 4,510.15 0.0K
10:03 4,510.01 4,511.12 4,510.01 4,511.12 0.0K
10:04 4,511.15 4,511.15 4,510.27 4,510.92 0.0K
10:05 4,510.82 4,511.06 4,510.59 4,510.59 0.0K
10:06 4,511.73 4,513.00 4,511.73 4,513.00 0.0K
10:07 4,513.50 4,514.14 4,513.50 4,513.87 0.0K
10:08 4,514.23 4,515.90 4,514.23 4,515.90 0.0K
10:09 4,515.87 4,515.87 4,515.58 4,515.74 0.0K
10:10 4,514.88 4,514.88 4,514.06 4,514.37 0.0K
10:11 4,514.69 4,516.36 4,514.69 4,516.36 0.0K
10:12 4,516.86 4,517.39 4,516.73 4,517.39 0.0K
10:13 4,517.71 4,518.24 4,517.71 4,517.87 0.0K
10:14 4,515.51 4,515.70 4,515.30 4,515.37 0.0K
10:15 4,515.49 4,516.26 4,515.49 4,515.81 0.0K
10:16 4,516.48 4,518.25 4,516.48 4,517.74 0.0K
10:17 4,518.41 4,518.41 4,517.92 4,518.33 0.0K
10:18 4,518.14 4,518.16 4,516.97 4,516.97 0.0K
10:19 4,517.67 4,517.96 4,517.53 4,517.96 0.0K
10:20 4,516.95 4,516.95 4,514.51 4,515.67 0.0K
10:21 4,515.38 4,515.68 4,515.38 4,515.60 0.0K
10:22 4,515.42 4,515.42 4,514.73 4,514.73 0.0K
10:23 4,512.64 4,513.46 4,512.28 4,513.46 0.0K
10:24 4,513.91 4,514.26 4,513.50 4,513.53 0.0K
10:25 4,513.43 4,514.87 4,513.43 4,514.87 0.0K
10:26 4,515.03 4,515.30 4,514.21 4,514.21 0.0K
10:27 4,513.54 4,513.54 4,512.15 4,513.22 0.0K
10:28 4,512.50 4,512.50 4,511.12 4,511.12 0.0K
10:29 4,510.68 4,511.27 4,510.68 4,511.15 0.0K
10:30 4,510.96 4,512.12 4,510.96 4,511.48 0.0K
10:31 4,511.10 4,511.60 4,510.43 4,510.43 0.0K
10:32 4,511.84 4,511.84 4,510.48 4,510.90 0.0K
10:33 4,510.92 4,511.14 4,509.53 4,511.14 0.0K
10:34 4,510.52 4,510.52 4,509.96 4,510.11 0.0K
10:35 4,509.30 4,509.79 4,509.30 4,509.79 0.0K
10:36 4,509.70 4,510.38 4,509.70 4,510.38 0.0K
10:37 4,509.97 4,509.97 4,507.48 4,507.48 0.0K
10:38 4,507.73 4,507.73 4,506.65 4,506.65 0.0K
10:39 4,507.13 4,507.13 4,506.36 4,506.36 0.0K
10:40 4,506.45 4,507.97 4,506.19 4,507.97 0.0K
10:41 4,508.49 4,509.69 4,508.49 4,509.69 0.0K
10:42 4,509.70 4,510.41 4,509.70 4,510.41 0.0K
10:43 4,510.47 4,511.33 4,510.47 4,511.33 0.0K
10:44 4,512.10 4,513.00 4,512.10 4,512.85 0.0K
10:45 4,512.74 4,512.74 4,511.77 4,511.77 0.0K
10:46 4,510.27 4,510.40 4,509.74 4,509.74 0.0K
10:47 4,509.82 4,510.92 4,509.82 4,510.92 0.0K
10:48 4,510.66 4,510.66 4,509.30 4,509.72 0.0K
10:49 4,510.07 4,510.07 4,509.15 4,509.32 0.0K
10:50 4,508.70 4,508.70 4,506.88 4,506.88 0.0K
10:51 4,507.58 4,507.58 4,505.09 4,506.60 0.0K
10:52 4,507.52 4,507.52 4,506.76 4,506.76 0.0K
10:53 4,506.56 4,507.56 4,506.38 4,507.56 0.0K
10:54 4,507.74 4,507.74 4,507.49 4,507.69 0.0K
10:55 4,508.71 4,508.97 4,507.12 4,507.12 0.0K
10:56 4,506.53 4,506.53 4,506.09 4,506.09 0.0K
10:57 4,506.23 4,506.49 4,506.09 4,506.49 0.0K
10:58 4,505.26 4,505.33 4,505.07 4,505.07 0.0K
10:59 4,505.17 4,505.31 4,504.56 4,504.56 0.0K
11:00 4,504.50 4,505.09 4,502.70 4,503.25 0.0K
11:01 4,503.10 4,503.10 4,501.95 4,501.95 0.0K
11:02 4,501.48 4,502.17 4,500.27 4,500.27 0.0K
11:03 4,499.33 4,499.33 4,497.55 4,497.55 0.0K
11:04 4,498.16 4,498.16 4,496.20 4,496.30 0.0K
11:05 4,496.40 4,497.53 4,496.40 4,497.17 0.0K
11:06 4,497.39 4,498.30 4,497.39 4,498.30 0.0K
11:07 4,498.54 4,499.54 4,498.54 4,499.54 0.0K
11:08 4,499.22 4,499.50 4,499.16 4,499.50 0.0K
11:09 4,499.95 4,501.03 4,499.63 4,501.03 0.0K
11:10 4,500.20 4,500.55 4,499.26 4,499.26 0.0K
11:11 4,499.61 4,500.09 4,499.37 4,499.37 0.0K
11:12 4,499.12 4,499.48 4,497.18 4,497.18 0.0K
11:13 4,497.53 4,498.39 4,497.41 4,498.08 0.0K
11:14 4,497.69 4,498.30 4,497.55 4,498.26 0.0K
11:15 4,498.62 4,498.62 4,497.57 4,497.57 0.0K
11:16 4,497.63 4,499.33 4,497.63 4,499.33 0.0K
11:17 4,500.16 4,500.59 4,500.09 4,500.09 0.0K
11:18 4,500.06 4,500.44 4,498.75 4,498.75 0.0K
11:19 4,499.49 4,499.49 4,498.51 4,498.51 0.0K
11:20 4,498.59 4,498.92 4,498.59 4,498.70 0.0K
11:21 4,499.20 4,500.35 4,499.20 4,499.70 0.0K
11:22 4,499.51 4,500.73 4,499.51 4,500.73 0.0K
11:23 4,500.97 4,500.97 4,500.23 4,500.53 0.0K
11:24 4,500.38 4,500.38 4,499.95 4,499.95 0.0K
11:25 4,500.23 4,500.23 4,499.60 4,499.60 0.0K
11:26 4,500.73 4,502.24 4,500.73 4,502.24 0.0K
11:27 4,502.13 4,502.48 4,502.13 4,502.40 0.0K
11:28 4,502.94 4,503.87 4,502.94 4,503.27 0.0K
11:29 4,501.57 4,501.57 4,500.34 4,500.43 0.0K
11:30 4,500.08 4,500.78 4,499.87 4,500.78 0.0K
11:31 4,500.99 4,501.41 4,500.53 4,500.53 0.0K
11:32 4,500.45 4,500.45 4,499.20 4,499.29 0.0K
11:33 4,499.90 4,500.66 4,499.90 4,500.09 0.0K
11:34 4,499.90 4,500.32 4,499.89 4,500.24 0.0K
11:35 4,500.09 4,500.11 4,499.68 4,499.78 0.0K
11:36 4,499.82 4,499.82 4,498.69 4,499.48 0.0K
11:37 4,499.40 4,499.48 4,498.12 4,499.00 0.0K
11:38 4,498.74 4,498.74 4,495.99 4,496.44 0.0K
11:39 4,496.26 4,497.08 4,496.26 4,497.08 0.0K
11:40 4,497.16 4,497.82 4,497.12 4,497.12 0.0K
11:41 4,496.53 4,496.53 4,494.23 4,494.23 0.0K
11:42 4,493.64 4,493.83 4,493.62 4,493.83 0.0K
11:43 4,493.45 4,493.45 4,492.16 4,492.16 0.0K
11:44 4,491.93 4,492.06 4,491.72 4,492.06 0.0K
11:45 4,491.96 4,492.54 4,491.96 4,492.34 0.0K
11:46 4,491.44 4,491.97 4,490.86 4,491.97 0.0K
11:47 4,492.02 4,492.25 4,491.99 4,492.06 0.0K
11:48 4,491.54 4,492.04 4,491.54 4,492.04 0.0K
11:49 4,491.66 4,492.18 4,491.48 4,491.48 0.0K
11:50 4,491.61 4,491.90 4,491.28 4,491.90 0.0K
11:51 4,491.72 4,492.61 4,491.66 4,492.61 0.0K
11:52 4,491.89 4,492.29 4,491.84 4,492.24 0.0K
11:53 4,491.86 4,492.04 4,491.69 4,491.69 0.0K
11:54 4,491.92 4,491.92 4,490.39 4,491.44 0.0K
11:55 4,491.51 4,492.55 4,491.51 4,492.29 0.0K
11:56 4,491.45 4,491.64 4,490.94 4,490.94 0.0K
11:57 4,491.15 4,491.15 4,489.09 4,489.09 0.0K
11:58 4,488.94 4,489.18 4,488.94 4,489.11 0.0K
11:59 4,488.71 4,488.71 4,488.40 4,488.44 0.0K
12:00 4,487.59 4,487.59 4,487.05 4,487.25 0.0K
12:01 4,487.17 4,487.76 4,487.17 4,487.63 0.0K
12:02 4,487.80 4,488.12 4,487.80 4,487.80 0.0K
12:03 4,486.91 4,487.69 4,486.91 4,487.43 0.0K
12:04 4,487.02 4,488.65 4,487.02 4,488.65 0.0K
12:05 4,488.72 4,488.72 4,488.11 4,488.11 0.0K
12:06 4,488.21 4,489.47 4,487.95 4,489.47 0.0K
12:07 4,490.24 4,490.70 4,489.98 4,490.70 0.0K
12:08 4,490.80 4,490.94 4,490.80 4,490.85 0.0K
12:09 4,491.25 4,491.25 4,490.64 4,490.75 0.0K
12:10 4,490.67 4,491.56 4,490.67 4,491.53 0.0K
12:11 4,490.96 4,492.46 4,490.96 4,492.46 0.0K
12:12 4,492.45 4,492.45 4,491.60 4,491.60 0.0K
12:13 4,491.76 4,492.02 4,491.65 4,492.02 0.0K
12:14 4,492.35 4,492.84 4,492.35 4,492.38 0.0K
12:15 4,492.20 4,492.45 4,491.95 4,491.95 0.0K
12:16 4,492.07 4,492.72 4,492.07 4,492.72 0.0K
12:17 4,492.81 4,493.25 4,492.81 4,493.25 0.0K
12:18 4,493.18 4,493.65 4,492.91 4,493.65 0.0K
12:19 4,493.49 4,493.49 4,492.83 4,492.91 0.0K
12:20 4,492.21 4,492.47 4,491.46 4,491.46 0.0K
12:21 4,491.61 4,491.61 4,490.09 4,490.09 0.0K
12:22 4,490.51 4,490.51 4,489.55 4,489.68 0.0K
12:23 4,489.73 4,490.71 4,489.73 4,490.71 0.0K
12:24 4,490.51 4,490.66 4,490.13 4,490.38 0.0K
12:25 4,490.74 4,491.65 4,490.74 4,491.15 0.0K
12:26 4,491.37 4,491.47 4,491.15 4,491.46 0.0K
12:27 4,491.49 4,491.78 4,491.32 4,491.32 0.0K
12:28 4,491.51 4,492.38 4,491.51 4,492.38 0.0K
12:29 4,492.55 4,493.25 4,492.55 4,493.18 0.0K
12:30 4,492.55 4,492.55 4,491.72 4,491.72 0.0K
12:31 4,491.33 4,491.33 4,490.77 4,491.10 0.0K
12:32 4,490.56 4,490.56 4,490.23 4,490.54 0.0K
12:33 4,490.08 4,490.24 4,489.39 4,489.39 0.0K
12:34 4,489.53 4,489.53 4,487.80 4,487.91 0.0K
12:35 4,487.52 4,487.52 4,486.16 4,486.81 0.0K
12:36 4,487.11 4,489.02 4,487.11 4,489.02 0.0K
12:37 4,488.97 4,489.11 4,488.77 4,489.11 0.0K
12:38 4,489.10 4,489.98 4,489.10 4,489.98 0.0K
12:39 4,489.20 4,490.28 4,489.19 4,490.28 0.0K
12:40 4,490.31 4,490.31 4,490.00 4,490.00 0.0K
12:41 4,490.31 4,490.78 4,490.31 4,490.78 0.0K
12:42 4,491.28 4,493.31 4,491.28 4,493.31 0.0K
12:43 4,493.32 4,494.64 4,493.32 4,494.64 0.0K
12:44 4,494.71 4,494.90 4,494.26 4,494.26 0.0K
12:45 4,494.39 4,494.65 4,494.28 4,494.28 0.0K
12:46 4,494.09 4,494.60 4,494.09 4,494.40 0.0K
12:47 4,494.35 4,494.69 4,494.15 4,494.69 0.0K
12:48 4,493.32 4,494.05 4,493.32 4,494.05 0.0K
12:49 4,494.16 4,494.16 4,493.70 4,493.99 0.0K
12:50 4,493.90 4,495.09 4,493.90 4,495.09 0.0K
12:51 4,494.51 4,495.07 4,494.51 4,495.07 0.0K
12:52 4,494.56 4,494.99 4,494.56 4,494.91 0.0K
12:53 4,494.88 4,495.98 4,494.88 4,495.90 0.0K
12:54 4,496.17 4,496.22 4,495.84 4,495.84 0.0K
12:55 4,495.74 4,495.74 4,495.01 4,495.34 0.0K
12:56 4,495.53 4,495.53 4,493.64 4,493.64 0.0K
12:57 4,493.56 4,494.91 4,493.56 4,494.29 0.0K
12:58 4,494.47 4,495.05 4,494.47 4,495.05 0.0K
12:59 4,494.76 4,495.31 4,494.70 4,495.31 0.0K
13:00 4,495.24 4,495.49 4,495.09 4,495.49 0.0K
13:01 4,495.81 4,495.81 4,495.02 4,495.43 0.0K
13:02 4,495.95 4,496.50 4,495.95 4,496.50 0.0K
13:03 4,496.23 4,496.99 4,496.23 4,496.99 0.0K
13:04 4,497.04 4,497.94 4,497.04 4,497.94 0.0K
13:05 4,498.00 4,498.00 4,497.70 4,497.99 0.0K
13:06 4,498.17 4,498.45 4,497.98 4,498.45 0.0K
13:07 4,498.40 4,498.89 4,498.40 4,498.65 0.0K
13:08 4,498.51 4,498.97 4,498.38 4,498.97 0.0K
13:09 4,498.77 4,499.00 4,498.48 4,498.48 0.0K
13:10 4,498.70 4,499.04 4,498.26 4,498.34 0.0K
13:11 4,498.32 4,498.64 4,498.32 4,498.62 0.0K
13:12 4,498.61 4,498.70 4,498.55 4,498.70 0.0K
13:13 4,498.71 4,498.71 4,498.33 4,498.49 0.0K
13:14 4,498.58 4,498.80 4,498.58 4,498.62 0.0K
13:15 4,498.79 4,498.79 4,498.16 4,498.74 0.0K
13:16 4,498.81 4,499.79 4,498.77 4,499.79 0.0K
13:17 4,500.10 4,500.82 4,500.10 4,500.79 0.0K
13:18 4,500.82 4,501.45 4,500.82 4,501.10 0.0K
13:19 4,501.39 4,501.47 4,500.83 4,500.83 0.0K
13:20 4,501.00 4,501.47 4,500.90 4,501.47 0.0K
13:21 4,501.63 4,501.74 4,501.32 4,501.74 0.0K
13:22 4,501.68 4,501.74 4,501.60 4,501.74 0.0K
13:23 4,501.64 4,501.81 4,501.55 4,501.74 0.0K
13:24 4,502.14 4,502.89 4,502.14 4,502.89 0.0K
13:25 4,502.98 4,503.62 4,502.98 4,503.19 0.0K
13:26 4,503.49 4,503.90 4,503.41 4,503.90 0.0K
13:27 4,503.91 4,503.94 4,503.79 4,503.83 0.0K
13:28 4,503.98 4,504.57 4,503.98 4,504.57 0.0K
13:29 4,505.99 4,505.99 4,505.01 4,505.01 0.0K
13:30 4,505.12 4,505.12 4,504.96 4,504.96 0.0K
13:31 4,505.15 4,505.15 4,504.81 4,505.00 0.0K
13:32 4,505.13 4,505.71 4,505.13 4,505.32 0.0K
13:33 4,505.47 4,505.47 4,504.69 4,504.86 0.0K
13:34 4,504.90 4,505.23 4,504.90 4,505.23 0.0K
13:35 4,505.35 4,505.62 4,505.30 4,505.30 0.0K
13:36 4,505.32 4,506.93 4,505.32 4,506.93 0.0K
13:37 4,506.83 4,507.10 4,506.83 4,507.10 0.0K
13:38 4,507.28 4,507.28 4,507.10 4,507.11 0.0K
13:39 4,507.03 4,507.36 4,507.03 4,507.09 0.0K
13:40 4,507.57 4,508.71 4,507.57 4,508.71 0.0K
13:41 4,509.04 4,509.12 4,508.94 4,508.94 0.0K
13:42 4,509.01 4,509.30 4,509.01 4,509.27 0.0K
13:43 4,509.18 4,510.74 4,509.18 4,510.74 0.0K
13:44 4,510.82 4,510.82 4,510.73 4,510.75 0.0K
13:45 4,510.85 4,511.05 4,510.62 4,510.71 0.0K
13:46 4,510.97 4,511.34 4,510.97 4,511.34 0.0K
13:47 4,512.18 4,512.45 4,512.18 4,512.20 0.0K
13:48 4,512.17 4,512.73 4,512.14 4,512.73 0.0K
13:49 4,512.64 4,512.64 4,512.31 4,512.53 0.0K
13:50 4,512.62 4,512.73 4,512.54 4,512.54 0.0K
13:51 4,512.63 4,513.05 4,512.63 4,512.83 0.0K
13:52 4,512.74 4,513.52 4,512.74 4,513.31 0.0K
13:53 4,513.23 4,513.25 4,512.53 4,512.53 0.0K
13:54 4,512.84 4,513.62 4,512.84 4,513.62 0.0K
13:55 4,513.99 4,513.99 4,513.80 4,513.91 0.0K
13:56 4,514.02 4,514.48 4,513.79 4,513.79 0.0K
13:57 4,513.76 4,513.88 4,513.69 4,513.72 0.0K
13:58 4,513.68 4,513.68 4,513.20 4,513.50 0.0K
13:59 4,513.31 4,513.56 4,513.31 4,513.54 0.0K
14:00 4,513.62 4,513.62 4,512.67 4,513.04 0.0K
14:01 4,512.89 4,512.89 4,511.88 4,511.88 0.0K
14:02 4,512.01 4,512.91 4,512.01 4,512.91 0.0K
14:03 4,512.48 4,512.61 4,512.08 4,512.08 0.0K
14:04 4,511.80 4,512.30 4,511.80 4,512.30 0.0K
14:05 4,512.20 4,512.34 4,512.20 4,512.31 0.0K
14:06 4,511.97 4,513.22 4,511.97 4,513.10 0.0K
14:07 4,512.97 4,512.97 4,512.44 4,512.73 0.0K
14:08 4,513.22 4,513.58 4,513.22 4,513.58 0.0K
14:09 4,513.40 4,513.40 4,512.41 4,512.41 0.0K
14:10 4,512.72 4,512.94 4,512.56 4,512.56 0.0K
14:11 4,512.52 4,512.82 4,512.52 4,512.78 0.0K
14:12 4,512.49 4,512.49 4,511.55 4,511.55 0.0K
14:13 4,511.42 4,511.44 4,511.40 4,511.44 0.0K
14:14 4,511.85 4,512.32 4,511.85 4,512.32 0.0K
14:15 4,512.25 4,512.57 4,512.25 4,512.57 0.0K
14:16 4,512.62 4,512.71 4,512.54 4,512.71 0.0K
14:17 4,512.50 4,512.71 4,512.46 4,512.71 0.0K
14:18 4,512.99 4,513.92 4,512.99 4,513.92 0.0K
14:19 4,514.23 4,514.23 4,513.77 4,513.77 0.0K
14:20 4,513.87 4,514.02 4,513.81 4,513.81 0.0K
14:21 4,513.50 4,514.03 4,513.41 4,514.03 0.0K
14:22 4,513.86 4,514.21 4,513.86 4,514.15 0.0K
14:23 4,514.15 4,514.19 4,513.92 4,514.19 0.0K
14:24 4,514.11 4,514.40 4,514.11 4,514.40 0.0K
14:25 4,514.33 4,514.77 4,514.25 4,514.35 0.0K
14:26 4,514.19 4,514.38 4,514.19 4,514.29 0.0K
14:27 4,514.23 4,514.23 4,513.16 4,513.16 0.0K
14:28 4,513.32 4,513.32 4,512.73 4,512.73 0.0K
14:29 4,512.68 4,512.68 4,512.44 4,512.44 0.0K
14:30 4,511.93 4,511.93 4,511.42 4,511.49 0.0K
14:31 4,511.63 4,511.81 4,511.20 4,511.67 0.0K
14:32 4,511.85 4,512.41 4,511.85 4,512.27 0.0K
14:33 4,512.41 4,512.66 4,512.41 4,512.66 0.0K
14:34 4,512.83 4,513.52 4,512.83 4,513.16 0.0K
14:35 4,512.91 4,513.63 4,512.91 4,513.45 0.0K
14:36 4,513.66 4,514.28 4,513.66 4,514.18 0.0K
14:37 4,514.01 4,514.01 4,513.81 4,513.91 0.0K
14:38 4,513.93 4,514.17 4,513.93 4,514.02 0.0K
14:39 4,514.11 4,514.24 4,513.81 4,513.81 0.0K
14:40 4,513.83 4,513.95 4,513.58 4,513.58 0.0K
14:41 4,513.51 4,513.85 4,513.36 4,513.62 0.0K
14:42 4,514.04 4,514.04 4,512.88 4,512.88 0.0K
14:43 4,513.06 4,513.12 4,512.81 4,512.81 0.0K
14:44 4,512.80 4,512.80 4,511.80 4,511.80 0.0K
14:45 4,512.05 4,512.05 4,511.44 4,511.46 0.0K
14:46 4,511.41 4,511.41 4,511.22 4,511.31 0.0K
14:47 4,511.20 4,511.28 4,511.13 4,511.16 0.0K
14:48 4,511.51 4,511.54 4,511.39 4,511.39 0.0K
14:49 4,511.54 4,511.60 4,510.74 4,510.74 0.0K
14:50 4,510.74 4,510.80 4,510.12 4,510.12 0.0K
14:51 4,509.92 4,509.92 4,508.76 4,508.76 0.0K
14:52 4,508.08 4,508.08 4,507.74 4,507.84 0.0K
14:53 4,507.42 4,507.42 4,506.57 4,506.57 0.0K
14:54 4,506.21 4,506.24 4,506.01 4,506.22 0.0K
14:55 4,504.98 4,505.56 4,504.98 4,505.04 0.0K
14:56 4,504.74 4,504.74 4,501.98 4,501.98 0.0K
14:57 4,501.59 4,501.59 4,500.61 4,501.20 0.0K
14:58 4,501.45 4,501.45 4,499.64 4,499.64 0.0K
14:59 4,499.93 4,499.93 4,498.09 4,498.09 0.0K
15:00 4,498.98 4,499.46 4,497.07 4,497.07 0.0K
15:01 4,496.80 4,496.80 4,495.78 4,495.78 0.0K
15:02 4,495.90 4,496.08 4,493.36 4,493.36 0.0K
15:03 4,493.06 4,494.19 4,493.06 4,493.40 0.0K
15:04 4,494.53 4,494.53 4,491.38 4,491.38 0.0K
15:05 4,491.02 4,491.65 4,491.02 4,491.65 0.0K
15:06 4,492.11 4,492.11 4,491.17 4,491.17 0.0K
15:07 4,490.93 4,490.93 4,489.68 4,490.68 0.0K
15:08 4,491.30 4,492.64 4,491.30 4,491.59 0.0K
15:09 4,492.65 4,492.89 4,492.40 4,492.40 0.0K
15:10 4,493.38 4,493.38 4,491.47 4,491.65 0.0K
15:11 4,491.42 4,492.62 4,491.42 4,491.64 0.0K
15:12 4,491.76 4,493.00 4,491.76 4,493.00 0.0K
15:13 4,492.76 4,492.85 4,492.52 4,492.77 0.0K
15:14 4,492.95 4,493.25 4,492.81 4,492.81 0.0K
15:15 4,492.58 4,494.17 4,492.58 4,494.17 0.0K
15:16 4,494.76 4,494.95 4,493.95 4,493.95 0.0K
15:17 4,494.12 4,496.17 4,494.12 4,495.77 0.0K
15:18 4,495.42 4,495.42 4,494.48 4,494.48 0.0K
15:19 4,494.95 4,495.01 4,494.68 4,495.01 0.0K
15:20 4,494.82 4,494.96 4,494.48 4,494.61 0.0K
15:21 4,493.93 4,494.46 4,493.93 4,494.40 0.0K
15:22 4,494.26 4,494.37 4,494.04 4,494.10 0.0K
15:23 4,493.69 4,494.63 4,493.69 4,494.63 0.0K
15:24 4,494.72 4,497.52 4,494.72 4,497.52 0.0K
15:25 4,497.32 4,497.59 4,497.15 4,497.15 0.0K
15:26 4,497.28 4,497.28 4,496.04 4,496.04 0.0K
15:27 4,495.84 4,496.78 4,495.84 4,496.58 0.0K
15:28 4,496.84 4,497.34 4,496.42 4,496.74 0.0K
15:29 4,497.04 4,497.59 4,497.04 4,497.59 0.0K
15:30 4,497.82 4,498.22 4,497.82 4,497.97 0.0K
15:31 4,498.62 4,498.62 4,497.10 4,497.40 0.0K
15:32 4,497.43 4,497.43 4,496.68 4,497.21 0.0K
15:33 4,496.98 4,496.98 4,496.45 4,496.51 0.0K
15:34 4,496.00 4,496.44 4,496.00 4,496.27 0.0K
15:35 4,496.11 4,496.60 4,496.11 4,496.60 0.0K
15:36 4,496.84 4,498.32 4,496.69 4,498.32 0.0K
15:37 4,497.87 4,498.03 4,497.60 4,497.60 0.0K
15:38 4,497.32 4,497.65 4,496.51 4,496.51 0.0K
15:39 4,495.74 4,496.00 4,494.87 4,494.87 0.0K
15:40 4,494.44 4,494.93 4,494.44 4,494.44 0.0K
15:41 4,494.34 4,495.41 4,494.34 4,495.28 0.0K
15:42 4,495.29 4,495.29 4,493.95 4,494.25 0.0K
15:43 4,493.90 4,495.00 4,493.50 4,495.00 0.0K
15:44 4,494.93 4,495.84 4,494.93 4,495.84 0.0K
15:45 4,496.42 4,497.04 4,496.38 4,496.82 0.0K
15:46 4,496.79 4,498.17 4,496.79 4,497.68 0.0K
15:47 4,497.75 4,499.00 4,497.59 4,499.00 0.0K
15:48 4,498.51 4,499.92 4,498.51 4,499.51 0.0K
15:49 4,499.61 4,499.61 4,499.03 4,499.03 0.0K
15:50 4,498.76 4,502.03 4,498.76 4,502.03 0.0K
15:51 4,502.45 4,503.25 4,502.45 4,503.05 0.0K
15:52 4,503.32 4,503.91 4,503.32 4,503.46 0.0K
15:53 4,502.77 4,503.97 4,502.77 4,503.11 0.0K
15:54 4,503.18 4,504.07 4,502.26 4,504.07 0.0K
15:55 4,503.88 4,504.96 4,503.61 4,504.96 0.0K
15:56 4,503.70 4,504.88 4,503.70 4,504.88 0.0K
15:57 4,505.20 4,505.85 4,505.20 4,505.85 0.0K
15:58 4,505.82 4,505.82 4,504.98 4,505.04 0.0K
15:59 4,504.76 4,506.80 4,504.62 4,506.80 0.0K
16:00 4,507.23 4,507.29 4,507.13 4,507.29 0.0K
16:01 4,507.15 4,507.26 4,507.15 4,507.26 0.0K
16:02 4,507.29 4,507.30 4,507.27 4,507.27 0.0K
16:03 4,507.25 4,507.29 4,507.21 4,507.24 0.0K
16:04 4,507.17 4,507.36 4,507.17 4,507.20 0.0K
16:05 4,507.28 4,507.47 4,507.23 4,507.23 0.0K
16:06 4,507.36 4,507.36 4,507.33 4,507.33 0.0K
16:07 4,507.33 4,507.33 4,507.28 4,507.28 0.0K
16:08 4,507.29 4,507.29 4,507.17 4,507.17 0.0K
16:09 4,507.33 4,507.45 4,507.33 4,507.41 0.0K
16:10 4,507.38 4,507.56 4,507.28 4,507.56 0.0K
16:11 4,507.33 4,507.33 4,507.25 4,507.29 0.0K
16:12 4,507.30 4,507.37 4,507.30 4,507.36 0.0K
16:13 4,507.36 4,507.40 4,507.36 4,507.39 0.0K
16:14 4,507.38 4,507.47 4,507.31 4,507.31 0.0K
16:15 4,507.29 4,507.29 4,507.29 4,507.29 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