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 4,547.72 4,549.08 4,547.72 4,549.08 0.0K
09:32 4,550.84 4,552.09 4,550.84 4,552.09 0.0K
09:33 4,552.67 4,553.19 4,552.09 4,553.19 0.0K
09:34 4,553.34 4,553.78 4,552.45 4,552.45 0.0K
09:35 4,551.93 4,552.54 4,551.74 4,551.83 0.0K
09:36 4,549.50 4,549.50 4,548.47 4,548.47 0.0K
09:37 4,548.50 4,548.50 4,546.65 4,546.65 0.0K
09:38 4,545.64 4,545.75 4,544.13 4,545.75 0.0K
09:39 4,546.81 4,548.28 4,546.81 4,548.04 0.0K
09:40 4,548.61 4,550.41 4,548.61 4,550.41 0.0K
09:41 4,551.01 4,551.60 4,551.01 4,551.60 0.0K
09:42 4,552.14 4,552.74 4,551.96 4,552.74 0.0K
09:43 4,552.18 4,552.91 4,552.18 4,552.35 0.0K
09:44 4,553.15 4,553.20 4,553.15 4,553.20 0.0K
09:45 4,553.58 4,554.05 4,553.58 4,554.05 0.0K
09:46 4,553.79 4,554.58 4,553.79 4,554.58 0.0K
09:47 4,554.49 4,556.03 4,554.49 4,556.03 0.0K
09:48 4,556.47 4,557.17 4,556.47 4,557.05 0.0K
09:49 4,557.31 4,558.53 4,557.31 4,558.53 0.0K
09:50 4,558.42 4,558.42 4,557.10 4,557.10 0.0K
09:51 4,557.63 4,558.03 4,557.50 4,558.03 0.0K
09:52 4,558.18 4,558.18 4,557.81 4,557.92 0.0K
09:53 4,557.12 4,557.12 4,554.99 4,554.99 0.0K
09:54 4,555.99 4,556.30 4,555.57 4,555.57 0.0K
09:55 4,555.19 4,555.19 4,553.99 4,553.99 0.0K
09:56 4,554.49 4,556.04 4,554.49 4,556.04 0.0K
09:57 4,556.15 4,556.53 4,555.86 4,556.53 0.0K
09:58 4,556.44 4,556.44 4,556.32 4,556.37 0.0K
09:59 4,556.58 4,557.74 4,556.58 4,557.58 0.0K
10:00 4,556.74 4,558.72 4,556.74 4,558.72 0.0K
10:01 4,558.55 4,559.65 4,558.55 4,558.98 0.0K
10:02 4,558.63 4,559.04 4,558.63 4,559.04 0.0K
10:03 4,559.52 4,559.52 4,559.30 4,559.30 0.0K
10:04 4,559.64 4,559.64 4,558.41 4,558.41 0.0K
10:05 4,558.57 4,558.95 4,558.20 4,558.20 0.0K
10:06 4,557.56 4,557.56 4,556.85 4,557.42 0.0K
10:07 4,557.66 4,557.66 4,557.01 4,557.01 0.0K
10:08 4,556.21 4,558.39 4,556.21 4,558.39 0.0K
10:09 4,559.25 4,559.46 4,558.55 4,558.55 0.0K
10:10 4,558.50 4,559.08 4,557.99 4,559.08 0.0K
10:11 4,558.41 4,558.89 4,558.41 4,558.89 0.0K
10:12 4,558.85 4,559.79 4,558.81 4,559.79 0.0K
10:13 4,559.10 4,560.02 4,559.08 4,560.02 0.0K
10:14 4,560.17 4,560.17 4,559.19 4,559.31 0.0K
10:15 4,558.99 4,559.68 4,558.99 4,559.68 0.0K
10:16 4,560.08 4,560.58 4,559.82 4,560.58 0.0K
10:17 4,560.29 4,561.71 4,560.29 4,561.45 0.0K
10:18 4,561.51 4,562.07 4,561.48 4,561.84 0.0K
10:19 4,561.69 4,561.78 4,561.48 4,561.48 0.0K
10:20 4,561.40 4,561.40 4,559.93 4,559.93 0.0K
10:21 4,559.80 4,560.51 4,559.80 4,560.51 0.0K
10:22 4,560.68 4,561.03 4,560.51 4,561.03 0.0K
10:23 4,560.20 4,560.26 4,560.06 4,560.06 0.0K
10:24 4,560.29 4,560.38 4,560.05 4,560.34 0.0K
10:25 4,560.33 4,560.33 4,558.69 4,558.69 0.0K
10:26 4,559.00 4,559.67 4,559.00 4,559.36 0.0K
10:27 4,559.21 4,559.29 4,558.94 4,559.25 0.0K
10:28 4,559.35 4,559.35 4,558.88 4,559.26 0.0K
10:29 4,559.81 4,559.81 4,559.52 4,559.81 0.0K
10:30 4,559.38 4,560.26 4,559.38 4,560.08 0.0K
10:31 4,559.95 4,559.95 4,559.36 4,559.36 0.0K
10:32 4,558.93 4,559.44 4,558.15 4,559.44 0.0K
10:33 4,559.61 4,559.61 4,558.33 4,558.33 0.0K
10:34 4,556.97 4,558.52 4,556.97 4,558.52 0.0K
10:35 4,558.58 4,558.58 4,558.17 4,558.17 0.0K
10:36 4,556.99 4,556.99 4,554.86 4,555.64 0.0K
10:37 4,554.91 4,555.73 4,554.61 4,555.73 0.0K
10:38 4,555.34 4,557.35 4,555.34 4,557.35 0.0K
10:39 4,557.45 4,557.45 4,556.11 4,556.11 0.0K
10:40 4,556.00 4,556.00 4,555.29 4,555.83 0.0K
10:41 4,555.77 4,556.84 4,555.58 4,556.84 0.0K
10:42 4,556.74 4,557.75 4,556.74 4,557.20 0.0K
10:43 4,556.58 4,556.65 4,556.26 4,556.26 0.0K
10:44 4,556.35 4,556.35 4,555.51 4,555.51 0.0K
10:45 4,555.50 4,555.95 4,555.38 4,555.71 0.0K
10:46 4,555.99 4,556.09 4,555.56 4,555.56 0.0K
10:47 4,555.68 4,555.74 4,555.26 4,555.32 0.0K
10:48 4,554.88 4,555.14 4,554.88 4,554.90 0.0K
10:49 4,555.51 4,555.51 4,553.73 4,553.81 0.0K
10:50 4,553.92 4,553.92 4,553.29 4,553.78 0.0K
10:51 4,553.77 4,553.77 4,552.64 4,552.64 0.0K
10:52 4,553.18 4,553.90 4,553.18 4,553.90 0.0K
10:53 4,555.36 4,555.69 4,555.36 4,555.37 0.0K
10:54 4,555.77 4,556.03 4,555.28 4,555.28 0.0K
10:55 4,555.62 4,556.58 4,555.62 4,556.58 0.0K
10:56 4,556.16 4,556.16 4,555.24 4,555.24 0.0K
10:57 4,555.32 4,555.67 4,555.32 4,555.67 0.0K
10:58 4,555.93 4,555.93 4,553.99 4,553.99 0.0K
10:59 4,553.94 4,554.06 4,553.90 4,554.06 0.0K
11:00 4,553.57 4,556.45 4,553.57 4,556.45 0.0K
11:01 4,555.92 4,555.92 4,554.21 4,554.57 0.0K
11:02 4,555.53 4,555.60 4,555.20 4,555.60 0.0K
11:03 4,555.74 4,555.74 4,555.20 4,555.20 0.0K
11:04 4,555.00 4,555.18 4,554.63 4,555.18 0.0K
11:05 4,555.40 4,555.79 4,555.40 4,555.79 0.0K
11:06 4,555.69 4,556.26 4,555.69 4,556.26 0.0K
11:07 4,555.33 4,555.33 4,554.44 4,554.44 0.0K
11:08 4,554.73 4,554.73 4,552.88 4,552.88 0.0K
11:09 4,553.14 4,553.46 4,553.02 4,553.43 0.0K
11:10 4,553.51 4,553.51 4,553.07 4,553.07 0.0K
11:11 4,553.54 4,553.99 4,553.54 4,553.99 0.0K
11:12 4,554.11 4,554.31 4,553.97 4,554.31 0.0K
11:13 4,554.80 4,555.15 4,554.80 4,555.15 0.0K
11:14 4,555.26 4,555.26 4,554.79 4,555.09 0.0K
11:15 4,555.07 4,555.26 4,554.95 4,554.95 0.0K
11:16 4,555.12 4,555.12 4,553.27 4,553.27 0.0K
11:17 4,553.11 4,553.11 4,552.40 4,552.40 0.0K
11:18 4,552.11 4,552.22 4,552.08 4,552.08 0.0K
11:19 4,552.41 4,552.92 4,552.41 4,552.92 0.0K
11:20 4,553.14 4,553.16 4,551.99 4,551.99 0.0K
11:21 4,552.48 4,552.85 4,551.77 4,551.77 0.0K
11:22 4,551.68 4,553.34 4,551.68 4,553.34 0.0K
11:23 4,554.91 4,555.43 4,554.91 4,555.43 0.0K
11:24 4,555.63 4,555.63 4,554.34 4,554.34 0.0K
11:25 4,554.42 4,554.42 4,553.35 4,553.35 0.0K
11:26 4,553.14 4,553.58 4,552.80 4,553.58 0.0K
11:27 4,553.76 4,553.94 4,553.59 4,553.92 0.0K
11:28 4,553.33 4,553.42 4,552.95 4,553.05 0.0K
11:29 4,552.81 4,553.18 4,552.81 4,552.84 0.0K
11:30 4,552.65 4,552.65 4,551.16 4,551.30 0.0K
11:31 4,550.24 4,550.24 4,547.83 4,547.83 0.0K
11:32 4,547.74 4,547.74 4,545.87 4,545.87 0.0K
11:33 4,545.33 4,547.05 4,545.33 4,547.05 0.0K
11:34 4,546.80 4,546.86 4,545.91 4,546.42 0.0K
11:35 4,546.43 4,546.92 4,546.37 4,546.92 0.0K
11:36 4,547.12 4,547.95 4,547.12 4,547.95 0.0K
11:37 4,548.01 4,548.01 4,547.31 4,547.31 0.0K
11:38 4,547.23 4,549.09 4,547.23 4,549.09 0.0K
11:39 4,547.74 4,548.28 4,547.73 4,547.73 0.0K
11:40 4,547.90 4,548.87 4,547.90 4,548.73 0.0K
11:41 4,548.76 4,548.77 4,548.31 4,548.31 0.0K
11:42 4,548.36 4,548.36 4,547.95 4,548.18 0.0K
11:43 4,547.90 4,548.07 4,547.80 4,547.80 0.0K
11:44 4,547.46 4,547.46 4,546.40 4,546.40 0.0K
11:45 4,546.44 4,547.49 4,546.44 4,547.49 0.0K
11:46 4,547.46 4,547.46 4,546.82 4,546.82 0.0K
11:47 4,546.63 4,547.03 4,546.47 4,546.85 0.0K
11:48 4,547.17 4,547.21 4,546.95 4,546.95 0.0K
11:49 4,546.81 4,546.83 4,546.67 4,546.82 0.0K
11:50 4,547.12 4,547.12 4,546.61 4,547.01 0.0K
11:51 4,546.33 4,546.84 4,546.33 4,546.84 0.0K
11:52 4,547.17 4,547.17 4,545.56 4,545.95 0.0K
11:53 4,545.94 4,546.01 4,544.94 4,544.94 0.0K
11:54 4,544.70 4,545.93 4,544.70 4,545.93 0.0K
11:55 4,545.99 4,545.99 4,545.44 4,545.75 0.0K
11:56 4,545.85 4,545.85 4,545.46 4,545.48 0.0K
11:57 4,545.87 4,545.87 4,545.33 4,545.81 0.0K
11:58 4,545.74 4,546.31 4,545.74 4,546.21 0.0K
11:59 4,546.77 4,546.77 4,546.33 4,546.69 0.0K
12:00 4,546.69 4,546.76 4,546.44 4,546.76 0.0K
12:01 4,546.56 4,546.84 4,546.16 4,546.84 0.0K
12:02 4,547.05 4,547.86 4,547.02 4,547.86 0.0K
12:03 4,548.35 4,548.35 4,547.87 4,547.87 0.0K
12:04 4,548.13 4,548.39 4,548.11 4,548.39 0.0K
12:05 4,548.65 4,548.80 4,548.29 4,548.29 0.0K
12:06 4,548.80 4,550.40 4,548.80 4,550.40 0.0K
12:07 4,550.65 4,550.96 4,550.52 4,550.96 0.0K
12:08 4,551.24 4,551.24 4,550.69 4,550.69 0.0K
12:09 4,550.89 4,551.09 4,550.78 4,550.78 0.0K
12:10 4,550.99 4,551.37 4,550.99 4,551.31 0.0K
12:11 4,551.42 4,551.42 4,550.93 4,550.94 0.0K
12:12 4,550.90 4,552.05 4,550.90 4,552.05 0.0K
12:13 4,552.10 4,552.39 4,551.98 4,551.98 0.0K
12:14 4,551.84 4,552.26 4,551.70 4,551.70 0.0K
12:15 4,551.63 4,551.79 4,551.40 4,551.40 0.0K
12:16 4,551.41 4,552.28 4,551.41 4,552.28 0.0K
12:17 4,552.55 4,552.82 4,552.30 4,552.82 0.0K
12:18 4,552.87 4,552.87 4,552.08 4,552.08 0.0K
12:19 4,552.15 4,552.15 4,551.12 4,551.12 0.0K
12:20 4,550.83 4,551.40 4,550.79 4,551.40 0.0K
12:21 4,551.54 4,551.68 4,551.43 4,551.63 0.0K
12:22 4,551.56 4,551.56 4,549.75 4,550.27 0.0K
12:23 4,550.39 4,550.39 4,549.91 4,549.91 0.0K
12:24 4,549.97 4,550.92 4,549.97 4,550.28 0.0K
12:25 4,550.16 4,550.55 4,550.16 4,550.55 0.0K
12:26 4,550.56 4,550.78 4,550.56 4,550.78 0.0K
12:27 4,550.97 4,551.86 4,550.97 4,551.86 0.0K
12:28 4,551.76 4,551.82 4,551.49 4,551.49 0.0K
12:29 4,551.71 4,551.71 4,551.27 4,551.41 0.0K
12:30 4,551.88 4,552.15 4,551.88 4,552.15 0.0K
12:31 4,552.23 4,552.86 4,552.23 4,552.62 0.0K
12:32 4,552.73 4,552.73 4,552.67 4,552.70 0.0K
12:33 4,552.71 4,553.17 4,552.71 4,553.17 0.0K
12:34 4,552.94 4,553.63 4,552.94 4,553.53 0.0K
12:35 4,553.50 4,553.55 4,553.48 4,553.55 0.0K
12:36 4,553.74 4,554.59 4,553.74 4,554.59 0.0K
12:37 4,554.69 4,554.69 4,554.25 4,554.27 0.0K
12:38 4,554.45 4,554.69 4,554.45 4,554.69 0.0K
12:39 4,554.73 4,555.17 4,554.73 4,555.17 0.0K
12:40 4,555.28 4,555.49 4,555.15 4,555.49 0.0K
12:41 4,555.57 4,555.58 4,555.42 4,555.58 0.0K
12:42 4,555.60 4,555.67 4,555.55 4,555.55 0.0K
12:43 4,555.46 4,555.61 4,555.46 4,555.61 0.0K
12:44 4,555.69 4,555.72 4,555.63 4,555.64 0.0K
12:45 4,555.60 4,555.60 4,555.13 4,555.31 0.0K
12:46 4,555.48 4,555.48 4,555.35 4,555.46 0.0K
12:47 4,555.24 4,555.66 4,555.24 4,555.66 0.0K
12:48 4,555.73 4,556.11 4,555.73 4,555.98 0.0K
12:49 4,556.08 4,556.08 4,555.92 4,555.92 0.0K
12:50 4,555.75 4,555.75 4,554.70 4,554.70 0.0K
12:51 4,554.95 4,554.99 4,554.94 4,554.94 0.0K
12:52 4,554.81 4,554.81 4,554.14 4,554.14 0.0K
12:53 4,553.84 4,553.84 4,553.60 4,553.77 0.0K
12:54 4,553.65 4,553.84 4,553.63 4,553.84 0.0K
12:55 4,554.11 4,554.11 4,553.08 4,553.08 0.0K
12:56 4,553.00 4,553.30 4,553.00 4,553.20 0.0K
12:57 4,553.64 4,554.03 4,553.64 4,553.97 0.0K
12:58 4,553.83 4,553.98 4,553.08 4,553.08 0.0K
12:59 4,552.98 4,552.98 4,551.90 4,551.94 0.0K
13:00 4,551.94 4,552.38 4,551.94 4,552.38 0.0K
13:01 4,552.45 4,553.69 4,552.45 4,553.69 0.0K
13:02 4,553.93 4,554.59 4,553.92 4,554.59 0.0K
13:03 4,554.61 4,554.78 4,554.61 4,554.69 0.0K
13:04 4,554.79 4,554.79 4,554.30 4,554.48 0.0K
13:05 4,554.80 4,555.54 4,554.80 4,555.54 0.0K
13:06 4,555.24 4,555.36 4,555.22 4,555.36 0.0K
13:07 4,555.17 4,555.17 4,554.86 4,554.86 0.0K
13:08 4,554.57 4,554.92 4,554.57 4,554.77 0.0K
13:09 4,554.25 4,554.25 4,554.10 4,554.10 0.0K
13:10 4,554.00 4,554.21 4,554.00 4,554.16 0.0K
13:11 4,554.00 4,554.21 4,554.00 4,554.00 0.0K
13:12 4,554.02 4,554.42 4,553.91 4,554.42 0.0K
13:13 4,554.66 4,554.88 4,554.66 4,554.76 0.0K
13:14 4,554.42 4,554.42 4,554.28 4,554.33 0.0K
13:15 4,554.51 4,554.59 4,554.51 4,554.59 0.0K
13:16 4,554.83 4,554.91 4,554.64 4,554.91 0.0K
13:17 4,555.00 4,555.32 4,554.94 4,555.32 0.0K
13:18 4,555.51 4,555.51 4,555.49 4,555.49 0.0K
13:19 4,555.65 4,555.74 4,555.61 4,555.70 0.0K
13:20 4,556.02 4,556.43 4,556.02 4,556.23 0.0K
13:21 4,556.14 4,556.30 4,556.14 4,556.30 0.0K
13:22 4,556.24 4,556.24 4,556.17 4,556.17 0.0K
13:23 4,556.14 4,556.24 4,556.04 4,556.04 0.0K
13:24 4,556.30 4,556.46 4,556.08 4,556.08 0.0K
13:25 4,556.11 4,556.20 4,555.83 4,556.08 0.0K
13:26 4,556.09 4,556.27 4,556.09 4,556.25 0.0K
13:27 4,556.23 4,556.40 4,556.21 4,556.40 0.0K
13:28 4,556.45 4,556.45 4,556.04 4,556.42 0.0K
13:29 4,556.72 4,556.96 4,556.72 4,556.96 0.0K
13:30 4,556.79 4,557.76 4,556.79 4,557.76 0.0K
13:31 4,557.76 4,557.94 4,557.72 4,557.94 0.0K
13:32 4,557.88 4,558.13 4,557.88 4,558.10 0.0K
13:33 4,557.79 4,557.95 4,557.26 4,557.40 0.0K
13:34 4,557.49 4,557.99 4,557.49 4,557.89 0.0K
13:35 4,557.70 4,557.70 4,556.78 4,557.14 0.0K
13:36 4,557.07 4,557.16 4,556.94 4,556.94 0.0K
13:37 4,556.61 4,557.14 4,556.61 4,556.98 0.0K
13:38 4,556.92 4,557.29 4,556.92 4,557.29 0.0K
13:39 4,557.33 4,557.51 4,557.08 4,557.08 0.0K
13:40 4,557.18 4,557.38 4,556.91 4,557.38 0.0K
13:41 4,557.32 4,557.48 4,557.31 4,557.31 0.0K
13:42 4,557.48 4,558.17 4,557.48 4,558.01 0.0K
13:43 4,558.13 4,558.15 4,557.90 4,557.90 0.0K
13:44 4,557.92 4,558.23 4,557.92 4,558.23 0.0K
13:45 4,558.26 4,558.62 4,558.26 4,558.62 0.0K
13:46 4,558.81 4,558.85 4,558.80 4,558.80 0.0K
13:47 4,558.90 4,559.04 4,558.90 4,558.93 0.0K
13:48 4,558.68 4,558.83 4,558.54 4,558.83 0.0K
13:49 4,558.64 4,558.64 4,558.20 4,558.31 0.0K
13:50 4,558.43 4,558.96 4,558.43 4,558.73 0.0K
13:51 4,558.90 4,559.26 4,558.90 4,559.26 0.0K
13:52 4,559.05 4,559.05 4,558.78 4,558.93 0.0K
13:53 4,558.91 4,559.28 4,558.91 4,559.28 0.0K
13:54 4,559.12 4,559.30 4,559.01 4,559.30 0.0K
13:55 4,559.32 4,559.33 4,559.01 4,559.01 0.0K
13:56 4,559.06 4,559.25 4,559.06 4,559.25 0.0K
13:57 4,559.24 4,559.25 4,559.20 4,559.25 0.0K
13:58 4,559.05 4,559.19 4,559.05 4,559.19 0.0K
13:59 4,559.09 4,559.09 4,558.53 4,558.80 0.0K
14:00 4,558.93 4,559.21 4,558.93 4,559.19 0.0K
14:01 4,558.84 4,559.42 4,558.84 4,559.30 0.0K
14:02 4,559.22 4,559.55 4,559.22 4,559.55 0.0K
14:03 4,559.47 4,559.87 4,559.31 4,559.87 0.0K
14:04 4,559.84 4,559.84 4,559.46 4,559.46 0.0K
14:05 4,559.49 4,559.70 4,559.49 4,559.65 0.0K
14:06 4,559.60 4,560.00 4,559.60 4,559.65 0.0K
14:07 4,559.54 4,559.96 4,559.54 4,559.85 0.0K
14:08 4,559.70 4,559.70 4,559.39 4,559.54 0.0K
14:09 4,559.75 4,559.75 4,559.52 4,559.54 0.0K
14:10 4,559.59 4,559.76 4,559.50 4,559.68 0.0K
14:11 4,559.77 4,559.86 4,559.56 4,559.56 0.0K
14:12 4,559.47 4,559.73 4,559.47 4,559.59 0.0K
14:13 4,559.65 4,560.32 4,558.75 4,560.32 0.0K
14:14 4,560.30 4,560.30 4,560.24 4,560.27 0.0K
14:15 4,560.29 4,560.43 4,560.21 4,560.43 0.0K
14:16 4,560.58 4,560.58 4,560.41 4,560.47 0.0K
14:17 4,560.35 4,560.35 4,560.09 4,560.16 0.0K
14:18 4,560.34 4,560.48 4,560.34 4,560.42 0.0K
14:19 4,560.54 4,560.54 4,560.38 4,560.51 0.0K
14:20 4,560.49 4,560.94 4,560.49 4,560.94 0.0K
14:21 4,560.76 4,560.76 4,560.14 4,560.43 0.0K
14:22 4,560.38 4,560.38 4,560.06 4,560.06 0.0K
14:23 4,560.13 4,560.13 4,559.79 4,559.79 0.0K
14:24 4,559.86 4,559.96 4,559.86 4,559.93 0.0K
14:25 4,559.63 4,559.95 4,559.63 4,559.95 0.0K
14:26 4,560.09 4,560.54 4,560.09 4,560.54 0.0K
14:27 4,560.76 4,560.76 4,560.56 4,560.71 0.0K
14:28 4,560.72 4,561.63 4,560.72 4,561.63 0.0K
14:29 4,561.75 4,562.18 4,561.75 4,562.18 0.0K
14:30 4,562.06 4,562.62 4,562.01 4,562.62 0.0K
14:31 4,562.59 4,562.67 4,562.41 4,562.53 0.0K
14:32 4,562.51 4,562.86 4,562.51 4,562.75 0.0K
14:33 4,562.68 4,563.05 4,562.64 4,563.05 0.0K
14:34 4,563.12 4,563.18 4,562.93 4,563.18 0.0K
14:35 4,563.18 4,563.72 4,563.18 4,563.72 0.0K
14:36 4,563.76 4,564.08 4,563.58 4,564.08 0.0K
14:37 4,564.32 4,564.39 4,564.32 4,564.39 0.0K
14:38 4,564.38 4,564.52 4,564.34 4,564.52 0.0K
14:39 4,564.53 4,565.04 4,564.53 4,565.04 0.0K
14:40 4,564.82 4,564.99 4,564.82 4,564.99 0.0K
14:41 4,564.63 4,564.63 4,564.27 4,564.45 0.0K
14:42 4,564.19 4,564.19 4,563.22 4,563.22 0.0K
14:43 4,563.35 4,563.49 4,563.27 4,563.44 0.0K
14:44 4,563.27 4,563.41 4,563.14 4,563.14 0.0K
14:45 4,562.93 4,562.93 4,562.56 4,562.60 0.0K
14:46 4,562.90 4,563.22 4,562.90 4,563.22 0.0K
14:47 4,563.23 4,563.25 4,563.18 4,563.25 0.0K
14:48 4,563.37 4,563.49 4,563.37 4,563.46 0.0K
14:49 4,563.58 4,563.58 4,563.03 4,563.41 0.0K
14:50 4,563.42 4,563.42 4,563.23 4,563.23 0.0K
14:51 4,562.96 4,562.96 4,562.79 4,562.79 0.0K
14:52 4,563.56 4,563.75 4,563.56 4,563.58 0.0K
14:53 4,563.96 4,563.98 4,563.89 4,563.89 0.0K
14:54 4,563.89 4,564.20 4,563.89 4,564.20 0.0K
14:55 4,564.19 4,564.19 4,563.96 4,563.96 0.0K
14:56 4,563.53 4,563.67 4,563.40 4,563.67 0.0K
14:57 4,563.72 4,564.22 4,563.68 4,564.22 0.0K
14:58 4,564.17 4,564.17 4,563.88 4,563.88 0.0K
14:59 4,563.87 4,564.18 4,563.69 4,564.18 0.0K
15:00 4,564.21 4,564.56 4,564.10 4,564.40 0.0K
15:01 4,564.52 4,564.55 4,564.37 4,564.37 0.0K
15:02 4,564.55 4,564.55 4,564.00 4,564.12 0.0K
15:03 4,563.96 4,564.23 4,563.96 4,564.12 0.0K
15:04 4,564.00 4,564.00 4,563.94 4,563.96 0.0K
15:05 4,564.02 4,564.34 4,563.92 4,564.34 0.0K
15:06 4,564.60 4,564.60 4,564.35 4,564.35 0.0K
15:07 4,564.29 4,564.34 4,564.24 4,564.30 0.0K
15:08 4,564.25 4,564.41 4,564.05 4,564.05 0.0K
15:09 4,564.37 4,564.54 4,564.19 4,564.54 0.0K
15:10 4,564.71 4,565.25 4,564.71 4,565.25 0.0K
15:11 4,565.22 4,565.24 4,565.04 4,565.24 0.0K
15:12 4,565.70 4,565.70 4,565.19 4,565.21 0.0K
15:13 4,565.34 4,565.46 4,565.28 4,565.46 0.0K
15:14 4,565.64 4,565.65 4,565.56 4,565.65 0.0K
15:15 4,565.64 4,565.69 4,565.45 4,565.45 0.0K
15:16 4,565.43 4,565.43 4,565.33 4,565.33 0.0K
15:17 4,565.14 4,565.14 4,564.84 4,564.84 0.0K
15:18 4,565.06 4,565.40 4,565.06 4,565.40 0.0K
15:19 4,565.39 4,565.43 4,565.31 4,565.31 0.0K
15:20 4,565.23 4,565.25 4,565.13 4,565.25 0.0K
15:21 4,565.33 4,565.64 4,565.33 4,565.64 0.0K
15:22 4,565.56 4,565.56 4,565.15 4,565.15 0.0K
15:23 4,565.12 4,565.40 4,565.12 4,565.34 0.0K
15:24 4,565.41 4,565.79 4,565.41 4,565.79 0.0K
15:25 4,565.63 4,566.06 4,565.63 4,566.06 0.0K
15:26 4,566.23 4,566.25 4,566.19 4,566.19 0.0K
15:27 4,566.10 4,566.10 4,565.50 4,565.50 0.0K
15:28 4,565.57 4,565.73 4,565.57 4,565.72 0.0K
15:29 4,565.61 4,565.73 4,565.61 4,565.63 0.0K
15:30 4,565.60 4,565.60 4,565.23 4,565.44 0.0K
15:31 4,565.31 4,565.58 4,565.22 4,565.58 0.0K
15:32 4,565.64 4,566.15 4,565.64 4,566.03 0.0K
15:33 4,565.90 4,566.04 4,565.90 4,566.00 0.0K
15:34 4,565.93 4,566.20 4,565.93 4,565.96 0.0K
15:35 4,566.01 4,566.01 4,565.35 4,565.35 0.0K
15:36 4,565.14 4,565.14 4,564.63 4,564.63 0.0K
15:37 4,564.69 4,564.96 4,564.69 4,564.75 0.0K
15:38 4,564.48 4,564.48 4,564.11 4,564.25 0.0K
15:39 4,564.14 4,564.14 4,563.62 4,563.82 0.0K
15:40 4,564.21 4,564.21 4,564.02 4,564.02 0.0K
15:41 4,564.08 4,564.08 4,563.89 4,563.89 0.0K
15:42 4,563.54 4,563.54 4,563.28 4,563.45 0.0K
15:43 4,563.12 4,564.12 4,563.12 4,564.12 0.0K
15:44 4,564.14 4,564.32 4,563.96 4,563.96 0.0K
15:45 4,563.87 4,564.44 4,563.87 4,564.44 0.0K
15:46 4,564.55 4,565.00 4,564.55 4,565.00 0.0K
15:47 4,564.57 4,564.57 4,564.05 4,564.12 0.0K
15:48 4,563.86 4,564.59 4,563.86 4,564.49 0.0K
15:49 4,564.46 4,564.46 4,563.68 4,563.96 0.0K
15:50 4,564.13 4,564.13 4,562.29 4,562.29 0.0K
15:51 4,562.52 4,563.42 4,562.52 4,563.42 0.0K
15:52 4,563.64 4,563.64 4,562.88 4,563.43 0.0K
15:53 4,563.13 4,563.42 4,563.09 4,563.42 0.0K
15:54 4,563.59 4,563.59 4,562.06 4,562.67 0.0K
15:55 4,561.81 4,562.66 4,561.45 4,561.45 0.0K
15:56 4,561.32 4,561.37 4,561.18 4,561.37 0.0K
15:57 4,561.08 4,561.37 4,560.93 4,560.93 0.0K
15:58 4,561.53 4,561.53 4,561.11 4,561.11 0.0K
15:59 4,561.17 4,561.25 4,560.97 4,560.97 0.0K
16:00 4,560.65 4,561.57 4,560.65 4,561.32 0.0K
16:01 4,561.32 4,561.50 4,561.32 4,561.50 0.0K
16:02 4,561.50 4,561.50 4,561.50 4,561.50 0.0K
16:03 4,561.49 4,561.49 4,561.46 4,561.46 0.0K
16:04 4,561.48 4,561.48 4,561.39 4,561.43 0.0K
16:05 4,561.33 4,561.46 4,561.33 4,561.46 0.0K
16:06 4,561.45 4,561.56 4,561.39 4,561.40 0.0K
16:07 4,561.47 4,561.47 4,561.43 4,561.43 0.0K
16:08 4,561.48 4,561.48 4,561.40 4,561.48 0.0K
16:09 4,561.50 4,561.50 4,561.44 4,561.45 0.0K
16:10 4,561.45 4,561.58 4,561.45 4,561.58 0.0K
16:11 4,561.56 4,561.56 4,561.49 4,561.49 0.0K
16:12 4,561.49 4,561.49 4,561.49 4,561.49 0.0K
16:13 4,561.49 4,561.49 4,561.49 4,561.49 0.0K
16:14 4,561.49 4,561.54 4,561.49 4,561.54 0.0K
16:15 4,561.54 4,561.54 4,561.54 4,561.54 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