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 4,565.91 4,567.02 4,565.28 4,565.28 0.0K
09:32 4,565.07 4,566.56 4,565.07 4,566.09 0.0K
09:33 4,565.42 4,565.53 4,564.50 4,564.50 0.0K
09:34 4,564.41 4,565.06 4,564.22 4,564.84 0.0K
09:35 4,565.55 4,567.93 4,565.55 4,567.25 0.0K
09:36 4,567.31 4,567.88 4,567.31 4,567.32 0.0K
09:37 4,567.59 4,567.59 4,566.63 4,566.63 0.0K
09:38 4,565.71 4,567.02 4,565.71 4,566.82 0.0K
09:39 4,566.45 4,567.47 4,566.45 4,567.24 0.0K
09:40 4,567.20 4,568.53 4,567.20 4,567.84 0.0K
09:41 4,567.89 4,568.35 4,567.77 4,567.77 0.0K
09:42 4,567.01 4,567.01 4,566.14 4,566.14 0.0K
09:43 4,566.00 4,566.00 4,563.48 4,563.48 0.0K
09:44 4,563.24 4,564.26 4,563.24 4,563.38 0.0K
09:45 4,563.57 4,563.57 4,562.56 4,562.58 0.0K
09:46 4,563.00 4,563.00 4,561.51 4,562.13 0.0K
09:47 4,561.78 4,561.78 4,560.19 4,560.19 0.0K
09:48 4,560.21 4,561.02 4,559.27 4,561.02 0.0K
09:49 4,561.18 4,561.18 4,560.45 4,560.45 0.0K
09:50 4,560.22 4,560.88 4,560.04 4,560.05 0.0K
09:51 4,560.38 4,560.38 4,559.90 4,560.38 0.0K
09:52 4,561.26 4,562.28 4,561.26 4,562.28 0.0K
09:53 4,561.68 4,561.78 4,560.63 4,560.88 0.0K
09:54 4,560.17 4,561.43 4,560.17 4,561.32 0.0K
09:55 4,560.99 4,561.69 4,560.05 4,561.69 0.0K
09:56 4,561.39 4,561.39 4,560.50 4,560.60 0.0K
09:57 4,560.12 4,561.19 4,560.12 4,561.19 0.0K
09:58 4,560.85 4,560.85 4,559.16 4,559.16 0.0K
09:59 4,559.22 4,559.22 4,558.88 4,558.88 0.0K
10:00 4,558.91 4,558.91 4,556.68 4,556.68 0.0K
10:01 4,556.42 4,556.42 4,555.27 4,555.27 0.0K
10:02 4,556.68 4,558.70 4,556.68 4,558.70 0.0K
10:03 4,558.85 4,558.85 4,556.65 4,556.65 0.0K
10:04 4,556.48 4,557.53 4,556.48 4,557.53 0.0K
10:05 4,557.18 4,558.62 4,557.18 4,557.26 0.0K
10:06 4,558.14 4,558.78 4,558.14 4,558.43 0.0K
10:07 4,559.13 4,559.46 4,558.77 4,559.36 0.0K
10:08 4,560.14 4,562.41 4,560.14 4,561.72 0.0K
10:09 4,561.19 4,562.29 4,560.82 4,562.07 0.0K
10:10 4,562.41 4,563.33 4,561.83 4,561.83 0.0K
10:11 4,560.51 4,560.87 4,560.41 4,560.52 0.0K
10:12 4,559.84 4,559.84 4,558.83 4,558.83 0.0K
10:13 4,558.96 4,559.50 4,558.96 4,559.31 0.0K
10:14 4,559.40 4,559.40 4,558.24 4,558.24 0.0K
10:15 4,558.38 4,559.92 4,558.02 4,559.76 0.0K
10:16 4,560.09 4,560.09 4,558.24 4,558.24 0.0K
10:17 4,559.62 4,561.26 4,559.62 4,561.26 0.0K
10:18 4,560.62 4,561.29 4,560.62 4,560.92 0.0K
10:19 4,561.18 4,561.41 4,560.84 4,561.04 0.0K
10:20 4,561.31 4,561.52 4,561.26 4,561.40 0.0K
10:21 4,561.17 4,562.37 4,561.01 4,562.37 0.0K
10:22 4,561.32 4,561.89 4,560.79 4,560.79 0.0K
10:23 4,560.06 4,561.15 4,560.06 4,560.53 0.0K
10:24 4,561.22 4,562.81 4,561.09 4,562.81 0.0K
10:25 4,562.59 4,562.59 4,560.48 4,560.48 0.0K
10:26 4,560.96 4,560.96 4,560.18 4,560.18 0.0K
10:27 4,560.10 4,560.10 4,559.27 4,559.27 0.0K
10:28 4,558.95 4,559.19 4,558.95 4,559.03 0.0K
10:29 4,558.95 4,559.39 4,558.77 4,559.39 0.0K
10:30 4,559.60 4,559.84 4,559.12 4,559.46 0.0K
10:31 4,560.11 4,560.11 4,558.82 4,558.82 0.0K
10:32 4,559.75 4,560.51 4,559.75 4,560.33 0.0K
10:33 4,560.94 4,562.45 4,560.94 4,562.45 0.0K
10:34 4,560.13 4,560.13 4,558.85 4,559.39 0.0K
10:35 4,559.13 4,559.76 4,559.13 4,559.56 0.0K
10:36 4,559.25 4,559.25 4,558.17 4,558.17 0.0K
10:37 4,558.15 4,559.00 4,558.15 4,559.00 0.0K
10:38 4,559.21 4,561.68 4,559.21 4,561.68 0.0K
10:39 4,561.99 4,563.08 4,561.99 4,563.08 0.0K
10:40 4,562.44 4,562.90 4,561.29 4,561.29 0.0K
10:41 4,560.75 4,560.87 4,559.82 4,559.82 0.0K
10:42 4,559.17 4,559.25 4,558.63 4,559.25 0.0K
10:43 4,558.26 4,559.86 4,558.26 4,559.86 0.0K
10:44 4,559.18 4,559.88 4,559.18 4,559.83 0.0K
10:45 4,560.10 4,560.28 4,559.71 4,559.88 0.0K
10:46 4,559.71 4,560.11 4,559.71 4,559.93 0.0K
10:47 4,559.82 4,559.82 4,559.56 4,559.58 0.0K
10:48 4,559.89 4,559.97 4,557.84 4,557.84 0.0K
10:49 4,558.81 4,559.12 4,558.70 4,559.12 0.0K
10:50 4,559.54 4,560.88 4,559.54 4,560.88 0.0K
10:51 4,561.05 4,561.46 4,560.51 4,560.51 0.0K
10:52 4,560.99 4,561.47 4,560.99 4,561.16 0.0K
10:53 4,560.67 4,560.94 4,559.95 4,560.94 0.0K
10:54 4,560.91 4,560.91 4,560.40 4,560.40 0.0K
10:55 4,560.60 4,561.14 4,560.60 4,561.14 0.0K
10:56 4,561.49 4,562.00 4,561.00 4,562.00 0.0K
10:57 4,561.89 4,562.44 4,561.89 4,562.44 0.0K
10:58 4,562.94 4,563.54 4,562.94 4,563.54 0.0K
10:59 4,563.99 4,564.79 4,563.94 4,564.79 0.0K
11:00 4,565.05 4,565.83 4,564.93 4,565.83 0.0K
11:01 4,565.01 4,566.09 4,565.01 4,566.09 0.0K
11:02 4,566.24 4,566.91 4,566.24 4,566.91 0.0K
11:03 4,566.83 4,566.98 4,566.83 4,566.96 0.0K
11:04 4,566.75 4,567.80 4,566.75 4,567.80 0.0K
11:05 4,567.88 4,567.88 4,566.76 4,566.76 0.0K
11:06 4,565.78 4,567.24 4,565.78 4,567.18 0.0K
11:07 4,567.09 4,568.19 4,567.09 4,568.19 0.0K
11:08 4,568.20 4,570.05 4,568.20 4,569.31 0.0K
11:09 4,569.14 4,569.65 4,569.14 4,569.65 0.0K
11:10 4,569.20 4,569.20 4,568.15 4,568.64 0.0K
11:11 4,568.77 4,568.82 4,568.54 4,568.72 0.0K
11:12 4,568.85 4,569.42 4,568.69 4,569.05 0.0K
11:13 4,569.06 4,569.29 4,568.94 4,568.94 0.0K
11:14 4,568.44 4,568.44 4,567.12 4,567.12 0.0K
11:15 4,566.28 4,566.69 4,565.94 4,566.69 0.0K
11:16 4,566.25 4,566.25 4,564.92 4,565.89 0.0K
11:17 4,564.78 4,565.04 4,563.12 4,563.12 0.0K
11:18 4,563.01 4,563.75 4,563.01 4,563.25 0.0K
11:19 4,563.82 4,564.66 4,563.82 4,564.24 0.0K
11:20 4,564.82 4,564.82 4,562.34 4,562.34 0.0K
11:21 4,562.07 4,563.31 4,561.87 4,563.31 0.0K
11:22 4,562.70 4,563.58 4,562.45 4,563.16 0.0K
11:23 4,563.25 4,563.40 4,562.97 4,563.40 0.0K
11:24 4,564.11 4,564.11 4,563.66 4,563.90 0.0K
11:25 4,563.66 4,563.66 4,562.98 4,563.21 0.0K
11:26 4,563.56 4,564.43 4,563.56 4,564.43 0.0K
11:27 4,564.54 4,565.29 4,564.54 4,565.29 0.0K
11:28 4,564.94 4,565.24 4,564.78 4,564.78 0.0K
11:29 4,564.82 4,564.82 4,564.48 4,564.48 0.0K
11:30 4,564.75 4,564.81 4,564.75 4,564.81 0.0K
11:31 4,565.09 4,565.52 4,565.09 4,565.52 0.0K
11:32 4,565.23 4,565.23 4,564.66 4,564.82 0.0K
11:33 4,565.10 4,565.53 4,564.71 4,564.71 0.0K
11:34 4,565.13 4,565.13 4,564.24 4,564.24 0.0K
11:35 4,564.30 4,564.30 4,562.63 4,562.63 0.0K
11:36 4,562.18 4,563.11 4,562.18 4,563.06 0.0K
11:37 4,562.68 4,563.64 4,562.68 4,563.64 0.0K
11:38 4,563.48 4,563.83 4,562.85 4,562.85 0.0K
11:39 4,562.39 4,562.39 4,561.55 4,561.55 0.0K
11:40 4,561.66 4,561.66 4,561.04 4,561.04 0.0K
11:41 4,561.60 4,561.81 4,560.32 4,560.32 0.0K
11:42 4,559.92 4,559.92 4,557.95 4,557.95 0.0K
11:43 4,557.95 4,558.37 4,557.95 4,558.37 0.0K
11:44 4,558.36 4,559.63 4,558.36 4,559.63 0.0K
11:45 4,559.68 4,559.91 4,559.68 4,559.91 0.0K
11:46 4,559.87 4,560.68 4,559.77 4,560.68 0.0K
11:47 4,561.81 4,562.02 4,560.78 4,560.78 0.0K
11:48 4,560.78 4,561.84 4,560.78 4,561.60 0.0K
11:49 4,561.46 4,561.90 4,561.46 4,561.83 0.0K
11:50 4,562.21 4,562.47 4,561.99 4,561.99 0.0K
11:51 4,561.90 4,562.24 4,561.23 4,562.24 0.0K
11:52 4,562.66 4,562.71 4,562.63 4,562.63 0.0K
11:53 4,562.14 4,562.98 4,562.14 4,562.98 0.0K
11:54 4,563.00 4,563.00 4,562.63 4,562.95 0.0K
11:55 4,562.75 4,562.99 4,562.57 4,562.99 0.0K
11:56 4,562.73 4,562.85 4,562.58 4,562.85 0.0K
11:57 4,562.65 4,563.16 4,562.65 4,563.11 0.0K
11:58 4,563.99 4,564.26 4,563.95 4,564.26 0.0K
11:59 4,565.03 4,565.55 4,565.03 4,565.55 0.0K
12:00 4,565.45 4,565.80 4,565.45 4,565.80 0.0K
12:01 4,565.24 4,565.91 4,565.24 4,565.89 0.0K
12:02 4,566.12 4,566.29 4,565.97 4,566.29 0.0K
12:03 4,566.34 4,566.34 4,565.85 4,565.85 0.0K
12:04 4,565.97 4,566.22 4,565.97 4,566.22 0.0K
12:05 4,566.11 4,566.22 4,566.11 4,566.16 0.0K
12:06 4,565.77 4,566.12 4,565.77 4,566.07 0.0K
12:07 4,565.79 4,566.67 4,565.79 4,566.67 0.0K
12:08 4,566.49 4,566.49 4,565.38 4,565.64 0.0K
12:09 4,566.12 4,566.16 4,565.98 4,566.16 0.0K
12:10 4,566.21 4,566.21 4,566.03 4,566.09 0.0K
12:11 4,566.22 4,566.24 4,566.08 4,566.24 0.0K
12:12 4,566.21 4,566.30 4,566.01 4,566.01 0.0K
12:13 4,566.14 4,566.14 4,565.63 4,566.01 0.0K
12:14 4,566.32 4,566.37 4,565.83 4,565.83 0.0K
12:15 4,565.98 4,565.98 4,564.79 4,565.00 0.0K
12:16 4,564.56 4,565.23 4,564.56 4,565.21 0.0K
12:17 4,564.73 4,564.88 4,564.31 4,564.70 0.0K
12:18 4,564.44 4,564.86 4,563.42 4,564.86 0.0K
12:19 4,565.06 4,565.11 4,564.38 4,564.38 0.0K
12:20 4,564.10 4,564.72 4,564.10 4,564.22 0.0K
12:21 4,564.06 4,564.51 4,564.06 4,564.24 0.0K
12:22 4,563.88 4,563.88 4,563.04 4,563.04 0.0K
12:23 4,563.01 4,564.11 4,563.01 4,564.11 0.0K
12:24 4,564.66 4,565.30 4,564.66 4,565.26 0.0K
12:25 4,565.22 4,565.46 4,565.15 4,565.46 0.0K
12:26 4,565.78 4,566.32 4,565.78 4,566.32 0.0K
12:27 4,566.15 4,566.89 4,566.15 4,566.89 0.0K
12:28 4,566.54 4,566.54 4,566.26 4,566.43 0.0K
12:29 4,566.32 4,566.95 4,566.32 4,566.95 0.0K
12:30 4,566.91 4,566.91 4,566.59 4,566.65 0.0K
12:31 4,566.55 4,566.55 4,566.33 4,566.44 0.0K
12:32 4,566.10 4,566.44 4,566.10 4,566.38 0.0K
12:33 4,566.30 4,566.30 4,566.19 4,566.20 0.0K
12:34 4,566.38 4,566.38 4,566.12 4,566.23 0.0K
12:35 4,566.26 4,566.29 4,565.29 4,565.29 0.0K
12:36 4,565.12 4,565.12 4,564.26 4,564.38 0.0K
12:37 4,564.33 4,564.36 4,563.84 4,564.36 0.0K
12:38 4,564.25 4,564.42 4,564.04 4,564.42 0.0K
12:39 4,564.01 4,564.16 4,563.97 4,564.16 0.0K
12:40 4,563.91 4,563.92 4,563.63 4,563.92 0.0K
12:41 4,563.71 4,563.80 4,563.48 4,563.80 0.0K
12:42 4,563.96 4,564.02 4,563.83 4,564.02 0.0K
12:43 4,564.02 4,564.08 4,563.38 4,563.38 0.0K
12:44 4,563.69 4,563.84 4,563.69 4,563.83 0.0K
12:45 4,563.91 4,564.42 4,563.87 4,564.42 0.0K
12:46 4,564.03 4,564.03 4,563.88 4,563.93 0.0K
12:47 4,563.61 4,564.40 4,563.61 4,564.25 0.0K
12:48 4,564.33 4,564.33 4,563.60 4,563.67 0.0K
12:49 4,563.73 4,563.98 4,563.69 4,563.85 0.0K
12:50 4,564.00 4,564.24 4,564.00 4,564.01 0.0K
12:51 4,563.98 4,564.05 4,563.71 4,563.71 0.0K
12:52 4,563.88 4,563.88 4,563.26 4,563.26 0.0K
12:53 4,563.40 4,563.80 4,563.40 4,563.80 0.0K
12:54 4,563.82 4,563.82 4,563.79 4,563.81 0.0K
12:55 4,563.77 4,564.07 4,563.44 4,563.44 0.0K
12:56 4,563.62 4,564.29 4,563.62 4,564.29 0.0K
12:57 4,564.25 4,564.31 4,564.04 4,564.10 0.0K
12:58 4,564.07 4,564.17 4,564.07 4,564.14 0.0K
12:59 4,563.92 4,563.92 4,563.33 4,563.33 0.0K
13:00 4,563.47 4,563.64 4,563.47 4,563.50 0.0K
13:01 4,563.79 4,564.24 4,563.79 4,564.24 0.0K
13:02 4,563.96 4,563.96 4,563.54 4,563.54 0.0K
13:03 4,563.41 4,564.13 4,563.41 4,564.13 0.0K
13:04 4,564.17 4,564.18 4,564.05 4,564.10 0.0K
13:05 4,564.24 4,565.19 4,564.24 4,565.16 0.0K
13:06 4,564.61 4,564.61 4,564.21 4,564.21 0.0K
13:07 4,564.41 4,564.41 4,564.12 4,564.34 0.0K
13:08 4,564.03 4,564.25 4,563.95 4,563.95 0.0K
13:09 4,564.15 4,564.42 4,564.09 4,564.11 0.0K
13:10 4,564.24 4,564.55 4,564.12 4,564.55 0.0K
13:11 4,564.95 4,564.95 4,564.77 4,564.77 0.0K
13:12 4,564.90 4,564.90 4,564.48 4,564.48 0.0K
13:13 4,564.52 4,564.75 4,563.94 4,563.94 0.0K
13:14 4,563.77 4,563.77 4,563.64 4,563.64 0.0K
13:15 4,563.55 4,563.94 4,563.50 4,563.50 0.0K
13:16 4,563.54 4,563.54 4,562.90 4,562.90 0.0K
13:17 4,563.09 4,563.09 4,562.39 4,562.66 0.0K
13:18 4,562.57 4,562.75 4,562.57 4,562.68 0.0K
13:19 4,562.55 4,562.71 4,562.44 4,562.71 0.0K
13:20 4,562.75 4,563.32 4,562.75 4,562.88 0.0K
13:21 4,562.83 4,562.90 4,562.73 4,562.73 0.0K
13:22 4,562.67 4,562.76 4,562.58 4,562.58 0.0K
13:23 4,562.84 4,563.08 4,562.84 4,563.08 0.0K
13:24 4,563.03 4,563.05 4,562.71 4,563.05 0.0K
13:25 4,562.96 4,563.27 4,562.96 4,563.23 0.0K
13:26 4,563.14 4,563.23 4,562.66 4,562.66 0.0K
13:27 4,562.58 4,562.58 4,562.32 4,562.47 0.0K
13:28 4,562.46 4,562.46 4,561.80 4,561.80 0.0K
13:29 4,561.50 4,561.50 4,559.92 4,559.92 0.0K
13:30 4,560.03 4,560.03 4,558.72 4,558.81 0.0K
13:31 4,559.00 4,559.50 4,559.00 4,559.45 0.0K
13:32 4,559.92 4,559.92 4,559.35 4,559.35 0.0K
13:33 4,559.29 4,559.29 4,558.69 4,558.83 0.0K
13:34 4,558.45 4,558.84 4,558.45 4,558.45 0.0K
13:35 4,558.68 4,558.78 4,558.52 4,558.78 0.0K
13:36 4,558.67 4,558.67 4,557.97 4,557.97 0.0K
13:37 4,557.26 4,557.69 4,556.81 4,557.69 0.0K
13:38 4,557.74 4,557.98 4,557.01 4,557.01 0.0K
13:39 4,557.18 4,557.18 4,556.80 4,557.16 0.0K
13:40 4,557.54 4,558.17 4,557.54 4,557.72 0.0K
13:41 4,557.77 4,558.12 4,557.53 4,557.53 0.0K
13:42 4,557.09 4,557.25 4,556.84 4,557.25 0.0K
13:43 4,557.38 4,557.56 4,557.06 4,557.28 0.0K
13:44 4,557.29 4,557.48 4,556.92 4,557.47 0.0K
13:45 4,557.27 4,557.27 4,556.18 4,556.18 0.0K
13:46 4,556.00 4,556.00 4,555.44 4,555.44 0.0K
13:47 4,555.37 4,555.37 4,554.14 4,554.14 0.0K
13:48 4,553.87 4,553.87 4,553.31 4,553.31 0.0K
13:49 4,553.15 4,554.20 4,553.15 4,554.20 0.0K
13:50 4,554.92 4,555.13 4,554.37 4,554.37 0.0K
13:51 4,554.60 4,554.60 4,554.18 4,554.18 0.0K
13:52 4,554.24 4,555.84 4,554.24 4,555.84 0.0K
13:53 4,555.70 4,556.05 4,555.70 4,556.05 0.0K
13:54 4,555.45 4,556.98 4,555.45 4,556.98 0.0K
13:55 4,556.81 4,556.81 4,556.20 4,556.20 0.0K
13:56 4,556.03 4,556.09 4,555.00 4,555.13 0.0K
13:57 4,555.01 4,555.12 4,554.78 4,555.12 0.0K
13:58 4,555.15 4,555.27 4,555.02 4,555.27 0.0K
13:59 4,555.41 4,555.41 4,555.14 4,555.14 0.0K
14:00 4,555.02 4,555.02 4,554.34 4,554.67 0.0K
14:01 4,554.15 4,554.66 4,554.00 4,554.39 0.0K
14:02 4,554.56 4,554.85 4,554.56 4,554.81 0.0K
14:03 4,554.76 4,555.36 4,554.76 4,555.36 0.0K
14:04 4,555.63 4,556.02 4,555.63 4,556.02 0.0K
14:05 4,556.85 4,557.20 4,556.85 4,557.20 0.0K
14:06 4,557.24 4,557.80 4,557.24 4,557.73 0.0K
14:07 4,558.25 4,558.53 4,558.25 4,558.53 0.0K
14:08 4,558.88 4,559.12 4,558.60 4,558.60 0.0K
14:09 4,558.55 4,558.78 4,558.47 4,558.78 0.0K
14:10 4,558.65 4,559.14 4,558.65 4,558.76 0.0K
14:11 4,558.58 4,558.73 4,558.58 4,558.73 0.0K
14:12 4,558.92 4,559.18 4,558.92 4,558.98 0.0K
14:13 4,559.02 4,559.45 4,559.02 4,559.45 0.0K
14:14 4,559.65 4,559.65 4,558.63 4,558.63 0.0K
14:15 4,558.89 4,559.57 4,558.89 4,559.57 0.0K
14:16 4,559.40 4,559.40 4,559.05 4,559.24 0.0K
14:17 4,559.38 4,559.77 4,559.35 4,559.35 0.0K
14:18 4,559.36 4,559.38 4,559.15 4,559.38 0.0K
14:19 4,559.67 4,559.81 4,559.67 4,559.80 0.0K
14:20 4,559.81 4,559.95 4,559.75 4,559.95 0.0K
14:21 4,559.67 4,559.91 4,559.67 4,559.91 0.0K
14:22 4,559.91 4,559.91 4,558.66 4,558.66 0.0K
14:23 4,558.12 4,558.25 4,557.41 4,557.41 0.0K
14:24 4,557.21 4,557.58 4,556.95 4,557.58 0.0K
14:25 4,557.28 4,558.41 4,557.28 4,558.41 0.0K
14:26 4,558.88 4,559.71 4,558.88 4,559.71 0.0K
14:27 4,559.91 4,560.83 4,559.91 4,560.63 0.0K
14:28 4,560.72 4,560.72 4,560.38 4,560.65 0.0K
14:29 4,560.79 4,560.85 4,560.77 4,560.77 0.0K
14:30 4,560.72 4,560.76 4,560.60 4,560.60 0.0K
14:31 4,560.16 4,560.77 4,560.16 4,560.77 0.0K
14:32 4,560.35 4,560.35 4,560.25 4,560.26 0.0K
14:33 4,560.38 4,560.38 4,560.03 4,560.09 0.0K
14:34 4,560.07 4,560.77 4,560.07 4,560.65 0.0K
14:35 4,560.71 4,560.71 4,560.34 4,560.34 0.0K
14:36 4,560.40 4,561.11 4,560.40 4,561.03 0.0K
14:37 4,561.37 4,561.70 4,561.37 4,561.46 0.0K
14:38 4,561.29 4,562.23 4,561.29 4,562.23 0.0K
14:39 4,562.42 4,562.67 4,562.42 4,562.44 0.0K
14:40 4,562.52 4,562.52 4,562.09 4,562.09 0.0K
14:41 4,562.20 4,562.20 4,561.85 4,562.01 0.0K
14:42 4,562.04 4,562.04 4,561.92 4,562.00 0.0K
14:43 4,561.75 4,561.75 4,561.59 4,561.59 0.0K
14:44 4,561.73 4,561.73 4,561.52 4,561.52 0.0K
14:45 4,561.48 4,561.66 4,561.48 4,561.60 0.0K
14:46 4,561.29 4,561.73 4,561.29 4,561.60 0.0K
14:47 4,561.47 4,562.16 4,561.47 4,562.16 0.0K
14:48 4,562.21 4,562.21 4,561.90 4,562.17 0.0K
14:49 4,562.09 4,562.42 4,562.09 4,562.29 0.0K
14:50 4,562.08 4,562.08 4,561.25 4,561.25 0.0K
14:51 4,560.69 4,560.94 4,560.43 4,560.43 0.0K
14:52 4,560.47 4,560.96 4,560.47 4,560.96 0.0K
14:53 4,561.70 4,561.70 4,561.45 4,561.67 0.0K
14:54 4,561.75 4,562.07 4,561.69 4,562.07 0.0K
14:55 4,562.17 4,562.55 4,562.17 4,562.55 0.0K
14:56 4,562.67 4,563.26 4,562.67 4,563.26 0.0K
14:57 4,563.10 4,563.87 4,563.10 4,563.87 0.0K
14:58 4,563.75 4,563.81 4,563.59 4,563.70 0.0K
14:59 4,563.73 4,563.99 4,563.73 4,563.73 0.0K
15:00 4,563.44 4,563.52 4,563.23 4,563.52 0.0K
15:01 4,563.07 4,563.78 4,563.07 4,563.78 0.0K
15:02 4,564.29 4,564.29 4,563.47 4,563.47 0.0K
15:03 4,563.55 4,563.82 4,563.41 4,563.41 0.0K
15:04 4,563.71 4,564.01 4,563.71 4,563.77 0.0K
15:05 4,563.82 4,564.17 4,563.82 4,564.17 0.0K
15:06 4,564.52 4,564.74 4,564.52 4,564.65 0.0K
15:07 4,564.62 4,564.62 4,564.31 4,564.31 0.0K
15:08 4,564.49 4,564.63 4,564.49 4,564.51 0.0K
15:09 4,564.17 4,564.68 4,564.17 4,564.34 0.0K
15:10 4,564.46 4,564.60 4,564.28 4,564.37 0.0K
15:11 4,564.41 4,564.41 4,563.84 4,563.84 0.0K
15:12 4,564.01 4,564.19 4,563.89 4,563.89 0.0K
15:13 4,563.87 4,564.03 4,563.87 4,563.91 0.0K
15:14 4,563.71 4,563.71 4,563.02 4,563.02 0.0K
15:15 4,562.87 4,563.34 4,562.87 4,563.34 0.0K
15:16 4,563.17 4,563.17 4,562.77 4,562.95 0.0K
15:17 4,562.92 4,562.92 4,562.20 4,562.20 0.0K
15:18 4,561.62 4,561.76 4,561.43 4,561.43 0.0K
15:19 4,560.88 4,561.01 4,560.56 4,561.01 0.0K
15:20 4,560.88 4,560.88 4,559.35 4,559.58 0.0K
15:21 4,559.79 4,560.75 4,559.79 4,560.75 0.0K
15:22 4,560.15 4,560.15 4,558.79 4,559.78 0.0K
15:23 4,559.93 4,560.14 4,559.51 4,559.51 0.0K
15:24 4,559.95 4,560.20 4,559.37 4,559.37 0.0K
15:25 4,559.43 4,559.80 4,559.43 4,559.47 0.0K
15:26 4,559.43 4,559.99 4,559.43 4,559.86 0.0K
15:27 4,560.24 4,560.53 4,560.11 4,560.53 0.0K
15:28 4,560.57 4,560.66 4,560.29 4,560.29 0.0K
15:29 4,560.05 4,560.05 4,559.55 4,560.00 0.0K
15:30 4,560.48 4,561.65 4,560.48 4,561.65 0.0K
15:31 4,561.66 4,561.98 4,561.30 4,561.30 0.0K
15:32 4,561.24 4,561.24 4,561.08 4,561.18 0.0K
15:33 4,561.46 4,561.65 4,561.05 4,561.05 0.0K
15:34 4,561.40 4,561.60 4,561.40 4,561.60 0.0K
15:35 4,561.59 4,561.59 4,561.04 4,561.07 0.0K
15:36 4,561.10 4,561.25 4,560.73 4,561.25 0.0K
15:37 4,561.22 4,562.20 4,561.22 4,562.20 0.0K
15:38 4,562.22 4,562.22 4,561.69 4,561.72 0.0K
15:39 4,561.89 4,561.90 4,561.80 4,561.90 0.0K
15:40 4,561.55 4,561.79 4,561.55 4,561.79 0.0K
15:41 4,562.17 4,563.64 4,562.17 4,563.64 0.0K
15:42 4,563.13 4,563.92 4,563.13 4,563.73 0.0K
15:43 4,563.31 4,563.69 4,563.31 4,563.66 0.0K
15:44 4,563.54 4,563.54 4,562.75 4,563.53 0.0K
15:45 4,563.69 4,563.69 4,562.90 4,562.90 0.0K
15:46 4,563.05 4,563.05 4,562.53 4,562.53 0.0K
15:47 4,562.77 4,563.13 4,562.77 4,562.88 0.0K
15:48 4,563.03 4,563.03 4,562.14 4,562.14 0.0K
15:49 4,562.13 4,562.27 4,562.10 4,562.27 0.0K
15:50 4,562.22 4,563.68 4,562.22 4,563.68 0.0K
15:51 4,563.54 4,563.76 4,563.18 4,563.40 0.0K
15:52 4,563.02 4,563.02 4,562.06 4,562.11 0.0K
15:53 4,562.09 4,562.16 4,561.38 4,561.38 0.0K
15:54 4,561.96 4,561.96 4,560.54 4,561.17 0.0K
15:55 4,561.02 4,561.02 4,558.98 4,558.98 0.0K
15:56 4,558.67 4,558.67 4,558.19 4,558.39 0.0K
15:57 4,558.07 4,558.54 4,558.07 4,558.54 0.0K
15:58 4,557.96 4,557.96 4,557.32 4,557.32 0.0K
15:59 4,557.17 4,557.17 4,556.32 4,556.32 0.0K
16:00 4,556.49 4,556.49 4,556.19 4,556.19 0.0K
16:01 4,556.13 4,556.13 4,556.02 4,556.05 0.0K
16:02 4,556.05 4,556.05 4,556.01 4,556.01 0.0K
16:03 4,556.03 4,556.05 4,555.96 4,556.02 0.0K
16:04 4,556.02 4,556.05 4,556.02 4,556.05 0.0K
16:05 4,555.98 4,556.04 4,555.96 4,556.04 0.0K
16:06 4,556.09 4,556.09 4,556.06 4,556.06 0.0K
16:07 4,556.06 4,556.06 4,555.95 4,556.02 0.0K
16:08 4,556.05 4,556.10 4,556.05 4,556.10 0.0K
16:09 4,555.96 4,555.97 4,555.92 4,555.92 0.0K
16:10 4,555.97 4,555.97 4,555.94 4,555.97 0.0K
16:11 4,555.84 4,556.50 4,555.83 4,555.90 0.0K
16:12 4,555.83 4,555.83 4,555.68 4,555.76 0.0K
16:13 4,555.80 4,555.81 4,555.77 4,555.77 0.0K
16:14 4,555.69 4,555.69 4,555.59 4,555.62 0.0K
16:15 4,555.56 4,555.56 4,555.56 4,555.56 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