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 4,565.76 4,568.24 4,565.76 4,568.24 0.0K
09:32 4,568.75 4,572.24 4,568.75 4,572.24 0.0K
09:33 4,571.69 4,572.33 4,570.01 4,570.01 0.0K
09:34 4,570.48 4,571.24 4,570.03 4,570.32 0.0K
09:35 4,570.50 4,571.61 4,569.80 4,571.61 0.0K
09:36 4,571.91 4,571.91 4,569.90 4,570.01 0.0K
09:37 4,570.23 4,570.23 4,569.09 4,569.52 0.0K
09:38 4,569.16 4,570.27 4,569.16 4,570.27 0.0K
09:39 4,572.49 4,573.44 4,572.45 4,573.44 0.0K
09:40 4,574.58 4,574.58 4,571.50 4,571.50 0.0K
09:41 4,572.10 4,572.10 4,570.63 4,571.37 0.0K
09:42 4,571.88 4,572.21 4,571.34 4,571.34 0.0K
09:43 4,572.06 4,572.32 4,571.09 4,572.32 0.0K
09:44 4,572.36 4,572.36 4,570.44 4,570.44 0.0K
09:45 4,570.90 4,570.90 4,568.67 4,568.67 0.0K
09:46 4,568.52 4,568.52 4,566.10 4,566.10 0.0K
09:47 4,565.36 4,566.14 4,565.23 4,566.14 0.0K
09:48 4,567.56 4,567.56 4,565.42 4,565.42 0.0K
09:49 4,565.66 4,567.23 4,565.66 4,566.01 0.0K
09:50 4,565.66 4,566.41 4,565.43 4,565.49 0.0K
09:51 4,565.64 4,566.47 4,565.64 4,566.13 0.0K
09:52 4,567.43 4,567.43 4,564.52 4,564.52 0.0K
09:53 4,563.86 4,563.86 4,562.49 4,562.49 0.0K
09:54 4,561.67 4,561.67 4,560.62 4,560.62 0.0K
09:55 4,562.31 4,562.31 4,561.27 4,561.27 0.0K
09:56 4,561.11 4,564.33 4,561.11 4,564.33 0.0K
09:57 4,564.78 4,566.87 4,564.78 4,565.04 0.0K
09:58 4,563.31 4,564.08 4,563.31 4,564.08 0.0K
09:59 4,563.69 4,563.97 4,563.42 4,563.97 0.0K
10:00 4,563.34 4,563.34 4,560.04 4,561.35 0.0K
10:01 4,560.89 4,562.45 4,560.66 4,560.66 0.0K
10:02 4,559.96 4,559.96 4,558.30 4,558.30 0.0K
10:03 4,558.39 4,559.73 4,558.39 4,558.88 0.0K
10:04 4,559.37 4,559.68 4,559.07 4,559.68 0.0K
10:05 4,559.20 4,561.59 4,559.20 4,560.16 0.0K
10:06 4,559.54 4,560.04 4,559.17 4,559.17 0.0K
10:07 4,559.59 4,559.63 4,558.88 4,559.63 0.0K
10:08 4,559.49 4,561.56 4,559.49 4,561.56 0.0K
10:09 4,561.39 4,563.23 4,561.39 4,563.23 0.0K
10:10 4,562.91 4,562.91 4,559.87 4,559.87 0.0K
10:11 4,559.17 4,559.17 4,558.05 4,558.45 0.0K
10:12 4,558.38 4,559.35 4,558.22 4,559.35 0.0K
10:13 4,559.23 4,560.31 4,559.23 4,560.31 0.0K
10:14 4,559.77 4,559.77 4,557.21 4,557.21 0.0K
10:15 4,557.22 4,557.45 4,557.22 4,557.35 0.0K
10:16 4,557.40 4,557.40 4,556.41 4,557.17 0.0K
10:17 4,556.15 4,556.90 4,556.01 4,556.90 0.0K
10:18 4,556.80 4,556.80 4,555.88 4,555.88 0.0K
10:19 4,555.43 4,555.82 4,555.22 4,555.22 0.0K
10:20 4,554.62 4,554.98 4,554.56 4,554.56 0.0K
10:21 4,554.69 4,555.50 4,554.15 4,555.50 0.0K
10:22 4,561.59 4,565.30 4,561.59 4,565.30 0.0K
10:23 4,566.28 4,571.57 4,566.28 4,571.57 0.0K
10:24 4,568.32 4,578.66 4,568.32 4,578.66 0.0K
10:25 4,578.06 4,581.29 4,578.06 4,579.20 0.0K
10:26 4,580.03 4,580.15 4,577.40 4,577.40 0.0K
10:27 4,579.69 4,582.66 4,579.69 4,582.56 0.0K
10:28 4,580.22 4,580.47 4,578.14 4,578.36 0.0K
10:29 4,578.86 4,584.18 4,578.86 4,584.18 0.0K
10:30 4,584.37 4,584.37 4,582.90 4,583.62 0.0K
10:31 4,583.69 4,585.03 4,583.69 4,585.03 0.0K
10:32 4,584.68 4,585.22 4,584.34 4,584.34 0.0K
10:33 4,583.81 4,585.88 4,583.81 4,585.88 0.0K
10:34 4,586.63 4,587.48 4,586.63 4,587.23 0.0K
10:35 4,587.05 4,589.66 4,586.00 4,589.66 0.0K
10:36 4,588.28 4,588.60 4,588.04 4,588.04 0.0K
10:37 4,587.77 4,587.77 4,586.45 4,587.17 0.0K
10:38 4,586.87 4,586.87 4,585.28 4,585.37 0.0K
10:39 4,586.35 4,587.39 4,586.35 4,587.39 0.0K
10:40 4,587.63 4,587.63 4,586.58 4,586.58 0.0K
10:41 4,586.21 4,593.66 4,585.84 4,593.66 0.0K
10:42 4,593.59 4,595.85 4,593.59 4,595.85 0.0K
10:43 4,595.46 4,596.10 4,595.46 4,596.10 0.0K
10:44 4,593.70 4,594.39 4,593.21 4,593.21 0.0K
10:45 4,594.76 4,595.33 4,593.86 4,593.86 0.0K
10:46 4,593.82 4,593.86 4,593.23 4,593.23 0.0K
10:47 4,593.91 4,593.91 4,591.66 4,591.66 0.0K
10:48 4,590.47 4,592.42 4,590.47 4,592.42 0.0K
10:49 4,591.32 4,591.41 4,589.31 4,590.22 0.0K
10:50 4,591.48 4,593.32 4,591.48 4,593.32 0.0K
10:51 4,593.73 4,594.64 4,592.86 4,592.86 0.0K
10:52 4,592.57 4,592.85 4,592.02 4,592.85 0.0K
10:53 4,593.17 4,593.25 4,593.17 4,593.25 0.0K
10:54 4,593.38 4,593.38 4,591.08 4,591.08 0.0K
10:55 4,590.85 4,592.31 4,590.25 4,592.31 0.0K
10:56 4,593.47 4,593.47 4,592.93 4,593.31 0.0K
10:57 4,594.37 4,595.33 4,594.37 4,595.15 0.0K
10:58 4,593.74 4,594.52 4,593.54 4,594.52 0.0K
10:59 4,594.28 4,594.28 4,593.36 4,593.88 0.0K
11:00 4,593.61 4,593.61 4,591.81 4,593.56 0.0K
11:01 4,595.10 4,596.49 4,595.10 4,596.49 0.0K
11:02 4,595.75 4,595.75 4,595.06 4,595.19 0.0K
11:03 4,594.67 4,594.67 4,589.26 4,590.77 0.0K
11:04 4,589.57 4,591.53 4,589.57 4,591.53 0.0K
11:05 4,591.13 4,591.13 4,587.34 4,587.34 0.0K
11:06 4,584.19 4,587.04 4,584.19 4,587.04 0.0K
11:07 4,590.15 4,590.15 4,589.23 4,589.33 0.0K
11:08 4,589.03 4,590.97 4,589.03 4,590.97 0.0K
11:09 4,591.30 4,592.42 4,591.30 4,592.05 0.0K
11:10 4,591.63 4,594.32 4,591.63 4,593.69 0.0K
11:11 4,594.04 4,594.04 4,592.61 4,593.12 0.0K
11:12 4,592.67 4,593.16 4,592.67 4,593.16 0.0K
11:13 4,592.93 4,593.79 4,592.93 4,593.79 0.0K
11:14 4,594.18 4,594.18 4,593.88 4,594.16 0.0K
11:15 4,593.91 4,595.21 4,593.91 4,595.21 0.0K
11:16 4,595.81 4,595.81 4,593.88 4,594.37 0.0K
11:17 4,594.31 4,594.33 4,593.60 4,594.05 0.0K
11:18 4,594.65 4,595.95 4,594.65 4,595.53 0.0K
11:19 4,596.30 4,597.03 4,596.19 4,596.19 0.0K
11:20 4,596.86 4,597.55 4,596.86 4,596.93 0.0K
11:21 4,597.15 4,597.80 4,596.33 4,597.80 0.0K
11:22 4,597.34 4,598.90 4,597.28 4,598.90 0.0K
11:23 4,598.35 4,598.35 4,596.64 4,596.64 0.0K
11:24 4,596.45 4,597.31 4,596.45 4,596.88 0.0K
11:25 4,596.78 4,597.29 4,596.62 4,596.62 0.0K
11:26 4,596.81 4,596.81 4,594.17 4,594.17 0.0K
11:27 4,593.70 4,593.79 4,593.55 4,593.75 0.0K
11:28 4,592.64 4,593.21 4,592.64 4,593.06 0.0K
11:29 4,592.94 4,592.94 4,591.83 4,592.38 0.0K
11:30 4,592.94 4,592.94 4,592.51 4,592.67 0.0K
11:31 4,592.48 4,592.48 4,590.60 4,590.79 0.0K
11:32 4,591.73 4,594.32 4,591.73 4,593.68 0.0K
11:33 4,593.78 4,595.49 4,593.78 4,595.49 0.0K
11:34 4,594.79 4,595.40 4,594.79 4,595.33 0.0K
11:35 4,595.50 4,596.01 4,595.38 4,595.38 0.0K
11:36 4,594.44 4,596.11 4,594.44 4,596.10 0.0K
11:37 4,595.85 4,596.09 4,594.61 4,594.61 0.0K
11:38 4,594.87 4,594.99 4,594.19 4,594.19 0.0K
11:39 4,594.95 4,596.16 4,594.95 4,596.16 0.0K
11:40 4,596.21 4,597.00 4,596.21 4,597.00 0.0K
11:41 4,596.39 4,596.39 4,595.51 4,595.51 0.0K
11:42 4,595.05 4,595.22 4,594.15 4,594.15 0.0K
11:43 4,594.35 4,594.35 4,593.05 4,593.05 0.0K
11:44 4,593.50 4,596.35 4,593.50 4,596.35 0.0K
11:45 4,596.42 4,596.42 4,596.12 4,596.12 0.0K
11:46 4,596.56 4,596.99 4,596.56 4,596.99 0.0K
11:47 4,597.55 4,597.55 4,597.20 4,597.20 0.0K
11:48 4,595.99 4,597.58 4,595.99 4,597.58 0.0K
11:49 4,597.54 4,597.54 4,594.22 4,594.55 0.0K
11:50 4,593.35 4,595.55 4,593.35 4,595.11 0.0K
11:51 4,595.52 4,596.98 4,595.52 4,596.98 0.0K
11:52 4,597.49 4,597.49 4,597.32 4,597.36 0.0K
11:53 4,597.46 4,597.59 4,597.30 4,597.30 0.0K
11:54 4,596.81 4,596.81 4,595.98 4,596.65 0.0K
11:55 4,596.11 4,596.11 4,594.08 4,594.08 0.0K
11:56 4,593.53 4,593.53 4,590.77 4,590.77 0.0K
11:57 4,591.67 4,591.67 4,588.92 4,588.92 0.0K
11:58 4,588.65 4,588.67 4,587.87 4,588.07 0.0K
11:59 4,588.58 4,589.59 4,588.58 4,588.80 0.0K
12:00 4,588.75 4,590.31 4,587.72 4,590.31 0.0K
12:01 4,590.88 4,590.88 4,587.86 4,587.86 0.0K
12:02 4,588.16 4,588.16 4,587.45 4,587.45 0.0K
12:03 4,587.53 4,587.78 4,587.50 4,587.63 0.0K
12:04 4,586.83 4,587.23 4,586.78 4,586.99 0.0K
12:05 4,587.64 4,588.50 4,587.52 4,587.52 0.0K
12:06 4,588.60 4,589.32 4,588.60 4,589.20 0.0K
12:07 4,588.93 4,588.93 4,586.77 4,586.77 0.0K
12:08 4,586.66 4,586.96 4,586.38 4,586.96 0.0K
12:09 4,586.98 4,588.66 4,586.76 4,588.66 0.0K
12:10 4,589.18 4,589.59 4,589.18 4,589.58 0.0K
12:11 4,588.18 4,588.18 4,587.46 4,587.82 0.0K
12:12 4,587.15 4,588.52 4,586.74 4,588.52 0.0K
12:13 4,588.62 4,589.09 4,588.35 4,588.35 0.0K
12:14 4,587.98 4,588.66 4,587.98 4,588.66 0.0K
12:15 4,588.59 4,588.59 4,587.68 4,587.68 0.0K
12:16 4,587.64 4,587.99 4,587.64 4,587.77 0.0K
12:17 4,587.44 4,587.71 4,587.41 4,587.41 0.0K
12:18 4,587.52 4,589.10 4,587.52 4,589.10 0.0K
12:19 4,588.65 4,588.87 4,588.37 4,588.87 0.0K
12:20 4,589.19 4,590.05 4,589.19 4,590.05 0.0K
12:21 4,590.16 4,590.72 4,589.91 4,590.72 0.0K
12:22 4,591.22 4,591.47 4,590.61 4,591.47 0.0K
12:23 4,591.04 4,592.33 4,591.04 4,592.33 0.0K
12:24 4,592.28 4,594.54 4,592.28 4,594.54 0.0K
12:25 4,594.79 4,594.90 4,594.39 4,594.90 0.0K
12:26 4,594.87 4,595.70 4,594.87 4,595.44 0.0K
12:27 4,595.35 4,595.72 4,594.98 4,594.98 0.0K
12:28 4,595.05 4,595.19 4,593.18 4,593.31 0.0K
12:29 4,593.28 4,593.28 4,591.33 4,591.33 0.0K
12:30 4,590.37 4,590.37 4,589.28 4,589.71 0.0K
12:31 4,589.72 4,589.99 4,589.05 4,589.05 0.0K
12:32 4,589.28 4,589.28 4,588.44 4,588.44 0.0K
12:33 4,588.31 4,588.58 4,587.41 4,588.58 0.0K
12:34 4,587.80 4,587.80 4,587.35 4,587.66 0.0K
12:35 4,587.44 4,587.48 4,586.93 4,587.48 0.0K
12:36 4,587.59 4,588.11 4,587.59 4,587.85 0.0K
12:37 4,587.04 4,587.21 4,586.42 4,586.47 0.0K
12:38 4,585.68 4,586.80 4,585.68 4,586.26 0.0K
12:39 4,586.23 4,586.39 4,586.23 4,586.34 0.0K
12:40 4,586.05 4,586.29 4,585.70 4,586.25 0.0K
12:41 4,585.67 4,586.17 4,585.42 4,585.42 0.0K
12:42 4,584.45 4,585.37 4,584.45 4,584.64 0.0K
12:43 4,584.41 4,586.54 4,584.41 4,586.54 0.0K
12:44 4,586.42 4,586.47 4,585.64 4,585.64 0.0K
12:45 4,585.43 4,587.24 4,585.43 4,586.74 0.0K
12:46 4,587.01 4,587.01 4,585.36 4,585.36 0.0K
12:47 4,585.97 4,585.97 4,585.39 4,585.71 0.0K
12:48 4,585.49 4,586.11 4,585.00 4,586.11 0.0K
12:49 4,585.98 4,585.98 4,585.31 4,585.93 0.0K
12:50 4,587.36 4,587.46 4,587.20 4,587.35 0.0K
12:51 4,588.12 4,589.67 4,588.12 4,589.14 0.0K
12:52 4,589.47 4,590.29 4,589.37 4,590.29 0.0K
12:53 4,589.78 4,589.78 4,589.55 4,589.58 0.0K
12:54 4,589.87 4,592.72 4,589.87 4,592.72 0.0K
12:55 4,592.48 4,592.48 4,584.06 4,584.06 0.0K
12:56 4,584.99 4,589.06 4,584.99 4,587.79 0.0K
12:57 4,587.35 4,587.35 4,585.97 4,585.97 0.0K
12:58 4,585.89 4,588.07 4,585.89 4,588.07 0.0K
12:59 4,589.47 4,589.47 4,588.13 4,588.64 0.0K
13:00 4,590.21 4,590.21 4,587.61 4,587.61 0.0K
13:01 4,586.66 4,587.15 4,585.90 4,586.40 0.0K
13:02 4,586.37 4,586.37 4,584.54 4,585.20 0.0K
13:03 4,584.72 4,586.37 4,584.72 4,585.95 0.0K
13:04 4,586.91 4,588.73 4,586.91 4,588.73 0.0K
13:05 4,590.11 4,590.20 4,589.49 4,590.19 0.0K
13:06 4,590.47 4,591.22 4,589.54 4,590.92 0.0K
13:07 4,590.31 4,590.31 4,587.93 4,587.93 0.0K
13:08 4,589.89 4,591.18 4,589.75 4,589.75 0.0K
13:09 4,589.47 4,589.47 4,587.09 4,587.19 0.0K
13:10 4,586.84 4,586.84 4,585.97 4,586.49 0.0K
13:11 4,586.29 4,586.29 4,585.89 4,586.06 0.0K
13:12 4,586.76 4,589.07 4,586.76 4,588.85 0.0K
13:13 4,590.23 4,591.47 4,589.92 4,591.47 0.0K
13:14 4,591.94 4,592.21 4,591.54 4,591.54 0.0K
13:15 4,591.37 4,591.93 4,591.20 4,591.93 0.0K
13:16 4,592.22 4,592.22 4,591.80 4,591.94 0.0K
13:17 4,592.37 4,592.37 4,591.17 4,591.47 0.0K
13:18 4,591.98 4,592.24 4,591.77 4,591.77 0.0K
13:19 4,591.33 4,591.33 4,590.22 4,590.22 0.0K
13:20 4,590.05 4,591.00 4,590.05 4,591.00 0.0K
13:21 4,591.38 4,591.51 4,590.92 4,590.92 0.0K
13:22 4,591.10 4,591.13 4,590.38 4,590.59 0.0K
13:23 4,590.59 4,590.59 4,590.12 4,590.29 0.0K
13:24 4,590.28 4,590.47 4,590.00 4,590.00 0.0K
13:25 4,590.90 4,591.40 4,590.90 4,591.40 0.0K
13:26 4,591.41 4,592.51 4,591.41 4,592.51 0.0K
13:27 4,592.94 4,592.94 4,592.15 4,592.40 0.0K
13:28 4,592.55 4,594.04 4,592.27 4,594.04 0.0K
13:29 4,593.85 4,593.86 4,592.85 4,592.85 0.0K
13:30 4,592.26 4,592.52 4,592.03 4,592.03 0.0K
13:31 4,592.21 4,592.81 4,592.21 4,592.56 0.0K
13:32 4,592.64 4,593.57 4,592.64 4,593.57 0.0K
13:33 4,594.07 4,595.02 4,593.41 4,595.02 0.0K
13:34 4,594.69 4,595.02 4,594.69 4,594.71 0.0K
13:35 4,595.15 4,595.51 4,595.15 4,595.16 0.0K
13:36 4,595.12 4,595.92 4,594.43 4,594.43 0.0K
13:37 4,593.84 4,594.30 4,593.11 4,594.30 0.0K
13:38 4,594.39 4,594.43 4,594.07 4,594.07 0.0K
13:39 4,594.76 4,594.76 4,593.91 4,593.91 0.0K
13:40 4,594.24 4,594.30 4,593.60 4,594.30 0.0K
13:41 4,594.03 4,594.34 4,593.51 4,593.51 0.0K
13:42 4,594.14 4,594.26 4,592.98 4,592.98 0.0K
13:43 4,591.53 4,591.53 4,590.89 4,590.90 0.0K
13:44 4,591.22 4,592.70 4,591.22 4,592.70 0.0K
13:45 4,592.48 4,593.19 4,592.48 4,593.19 0.0K
13:46 4,593.56 4,595.03 4,593.56 4,595.03 0.0K
13:47 4,595.52 4,595.75 4,595.52 4,595.75 0.0K
13:48 4,595.61 4,596.37 4,595.61 4,596.37 0.0K
13:49 4,596.50 4,596.50 4,595.80 4,595.84 0.0K
13:50 4,595.72 4,597.18 4,595.72 4,597.16 0.0K
13:51 4,597.02 4,597.15 4,597.02 4,597.15 0.0K
13:52 4,597.55 4,597.55 4,597.05 4,597.05 0.0K
13:53 4,597.08 4,597.35 4,597.08 4,597.21 0.0K
13:54 4,597.50 4,597.50 4,597.39 4,597.39 0.0K
13:55 4,597.43 4,598.45 4,597.43 4,598.45 0.0K
13:56 4,598.66 4,598.66 4,597.80 4,597.91 0.0K
13:57 4,597.54 4,598.20 4,597.54 4,598.14 0.0K
13:58 4,598.13 4,598.30 4,597.90 4,598.30 0.0K
13:59 4,598.24 4,598.24 4,597.94 4,598.04 0.0K
14:00 4,598.00 4,598.57 4,598.00 4,598.36 0.0K
14:01 4,598.49 4,598.77 4,598.25 4,598.25 0.0K
14:02 4,598.32 4,598.32 4,597.58 4,597.74 0.0K
14:03 4,597.72 4,598.19 4,597.51 4,597.51 0.0K
14:04 4,597.65 4,598.09 4,597.65 4,598.09 0.0K
14:05 4,598.33 4,598.33 4,596.98 4,596.98 0.0K
14:06 4,596.91 4,597.74 4,596.91 4,597.62 0.0K
14:07 4,597.85 4,598.49 4,597.85 4,598.49 0.0K
14:08 4,598.72 4,598.95 4,598.40 4,598.95 0.0K
14:09 4,599.11 4,599.53 4,598.95 4,599.28 0.0K
14:10 4,599.20 4,599.55 4,599.20 4,599.45 0.0K
14:11 4,600.48 4,600.48 4,599.90 4,600.31 0.0K
14:12 4,600.33 4,600.86 4,600.31 4,600.86 0.0K
14:13 4,600.52 4,601.23 4,600.52 4,601.23 0.0K
14:14 4,601.22 4,602.10 4,601.22 4,601.91 0.0K
14:15 4,601.82 4,603.53 4,601.82 4,603.53 0.0K
14:16 4,603.27 4,603.27 4,602.81 4,603.24 0.0K
14:17 4,603.29 4,603.43 4,603.21 4,603.43 0.0K
14:18 4,603.55 4,603.55 4,602.88 4,602.88 0.0K
14:19 4,602.74 4,603.60 4,602.74 4,603.47 0.0K
14:20 4,603.25 4,603.25 4,602.52 4,602.52 0.0K
14:21 4,602.50 4,602.80 4,602.50 4,602.62 0.0K
14:22 4,602.80 4,602.80 4,602.14 4,602.34 0.0K
14:23 4,602.06 4,602.78 4,602.06 4,602.78 0.0K
14:24 4,602.69 4,602.99 4,602.34 4,602.99 0.0K
14:25 4,602.95 4,603.12 4,602.95 4,603.07 0.0K
14:26 4,603.04 4,603.22 4,602.63 4,602.63 0.0K
14:27 4,602.79 4,602.79 4,602.33 4,602.33 0.0K
14:28 4,602.06 4,602.26 4,602.02 4,602.03 0.0K
14:29 4,602.04 4,602.04 4,601.82 4,601.82 0.0K
14:30 4,601.50 4,601.50 4,601.11 4,601.11 0.0K
14:31 4,601.35 4,601.87 4,601.35 4,601.87 0.0K
14:32 4,602.05 4,602.14 4,601.57 4,602.14 0.0K
14:33 4,602.09 4,602.53 4,602.09 4,602.34 0.0K
14:34 4,602.43 4,602.45 4,602.25 4,602.25 0.0K
14:35 4,602.14 4,602.14 4,601.45 4,601.45 0.0K
14:36 4,601.04 4,601.51 4,601.04 4,601.51 0.0K
14:37 4,600.94 4,601.27 4,600.34 4,600.34 0.0K
14:38 4,600.38 4,600.94 4,600.29 4,600.94 0.0K
14:39 4,600.99 4,601.07 4,600.77 4,600.84 0.0K
14:40 4,600.96 4,600.96 4,600.39 4,600.89 0.0K
14:41 4,601.20 4,602.71 4,601.20 4,602.71 0.0K
14:42 4,602.92 4,602.92 4,602.52 4,602.59 0.0K
14:43 4,602.58 4,602.77 4,602.49 4,602.50 0.0K
14:44 4,602.70 4,602.95 4,602.61 4,602.61 0.0K
14:45 4,602.77 4,604.15 4,602.77 4,604.15 0.0K
14:46 4,604.10 4,604.10 4,603.37 4,603.64 0.0K
14:47 4,603.53 4,603.53 4,603.18 4,603.43 0.0K
14:48 4,603.29 4,604.23 4,603.29 4,604.12 0.0K
14:49 4,604.24 4,604.33 4,604.21 4,604.22 0.0K
14:50 4,603.96 4,604.26 4,603.96 4,604.26 0.0K
14:51 4,604.03 4,604.17 4,603.92 4,604.17 0.0K
14:52 4,604.09 4,604.09 4,603.97 4,603.97 0.0K
14:53 4,603.95 4,603.95 4,603.12 4,603.13 0.0K
14:54 4,603.29 4,603.42 4,603.13 4,603.40 0.0K
14:55 4,602.96 4,603.00 4,602.77 4,603.00 0.0K
14:56 4,603.05 4,603.05 4,602.48 4,602.48 0.0K
14:57 4,602.58 4,602.58 4,601.69 4,601.69 0.0K
14:58 4,601.25 4,601.25 4,600.63 4,600.74 0.0K
14:59 4,600.62 4,600.96 4,600.62 4,600.96 0.0K
15:00 4,601.61 4,601.61 4,600.57 4,601.55 0.0K
15:01 4,601.48 4,601.68 4,601.48 4,601.68 0.0K
15:02 4,601.95 4,602.16 4,601.85 4,601.85 0.0K
15:03 4,601.91 4,602.05 4,601.68 4,601.91 0.0K
15:04 4,602.61 4,603.31 4,602.61 4,602.62 0.0K
15:05 4,603.09 4,603.09 4,602.04 4,602.04 0.0K
15:06 4,601.86 4,601.89 4,600.72 4,600.72 0.0K
15:07 4,600.14 4,600.55 4,599.97 4,600.11 0.0K
15:08 4,600.10 4,600.34 4,600.05 4,600.05 0.0K
15:09 4,599.97 4,600.56 4,599.97 4,600.17 0.0K
15:10 4,600.23 4,600.23 4,599.25 4,599.25 0.0K
15:11 4,599.96 4,600.31 4,599.01 4,599.01 0.0K
15:12 4,598.44 4,599.20 4,598.44 4,599.20 0.0K
15:13 4,599.08 4,599.15 4,598.80 4,598.80 0.0K
15:14 4,598.82 4,598.87 4,598.60 4,598.60 0.0K
15:15 4,598.61 4,599.09 4,597.90 4,599.09 0.0K
15:16 4,598.90 4,599.14 4,598.81 4,598.81 0.0K
15:17 4,599.15 4,599.82 4,599.15 4,599.82 0.0K
15:18 4,599.86 4,600.17 4,599.86 4,599.93 0.0K
15:19 4,600.06 4,600.21 4,600.04 4,600.21 0.0K
15:20 4,600.36 4,600.88 4,600.21 4,600.77 0.0K
15:21 4,600.98 4,600.98 4,600.37 4,600.70 0.0K
15:22 4,600.47 4,600.63 4,599.62 4,599.62 0.0K
15:23 4,599.74 4,600.07 4,599.31 4,600.07 0.0K
15:24 4,600.04 4,600.25 4,599.92 4,600.01 0.0K
15:25 4,599.89 4,599.89 4,599.30 4,599.30 0.0K
15:26 4,598.74 4,598.74 4,598.12 4,598.12 0.0K
15:27 4,597.81 4,598.04 4,597.47 4,597.47 0.0K
15:28 4,597.19 4,597.35 4,597.19 4,597.35 0.0K
15:29 4,597.56 4,597.56 4,595.91 4,595.91 0.0K
15:30 4,595.62 4,595.72 4,594.97 4,594.97 0.0K
15:31 4,595.00 4,595.49 4,594.61 4,594.61 0.0K
15:32 4,594.31 4,595.39 4,594.31 4,595.24 0.0K
15:33 4,595.27 4,596.29 4,595.27 4,596.29 0.0K
15:34 4,596.19 4,596.86 4,595.83 4,596.08 0.0K
15:35 4,596.31 4,596.31 4,595.34 4,595.75 0.0K
15:36 4,596.43 4,596.62 4,596.40 4,596.54 0.0K
15:37 4,596.60 4,597.83 4,596.60 4,597.83 0.0K
15:38 4,598.16 4,598.16 4,597.94 4,598.00 0.0K
15:39 4,597.52 4,597.52 4,596.79 4,596.79 0.0K
15:40 4,596.52 4,597.17 4,596.52 4,596.79 0.0K
15:41 4,596.58 4,596.58 4,595.73 4,596.09 0.0K
15:42 4,595.13 4,595.13 4,594.48 4,594.48 0.0K
15:43 4,594.32 4,594.55 4,594.11 4,594.55 0.0K
15:44 4,594.96 4,595.15 4,594.72 4,595.15 0.0K
15:45 4,594.93 4,594.93 4,594.19 4,594.19 0.0K
15:46 4,595.11 4,595.11 4,594.18 4,594.20 0.0K
15:47 4,593.84 4,593.93 4,593.56 4,593.56 0.0K
15:48 4,594.33 4,594.46 4,593.80 4,593.80 0.0K
15:49 4,594.49 4,595.46 4,593.98 4,595.46 0.0K
15:50 4,595.48 4,596.52 4,595.05 4,596.52 0.0K
15:51 4,595.47 4,595.47 4,595.31 4,595.32 0.0K
15:52 4,594.74 4,595.55 4,594.74 4,595.24 0.0K
15:53 4,595.49 4,596.29 4,595.31 4,596.08 0.0K
15:54 4,596.63 4,596.63 4,595.00 4,595.00 0.0K
15:55 4,594.72 4,594.72 4,593.50 4,593.50 0.0K
15:56 4,593.32 4,593.32 4,592.06 4,592.06 0.0K
15:57 4,592.32 4,592.91 4,592.28 4,592.28 0.0K
15:58 4,592.96 4,593.88 4,592.75 4,593.88 0.0K
15:59 4,593.36 4,593.36 4,591.53 4,591.53 0.0K
16:00 4,591.77 4,591.77 4,591.33 4,591.33 0.0K
16:01 4,591.32 4,591.32 4,591.24 4,591.24 0.0K
16:02 4,591.28 4,592.10 4,591.26 4,592.10 0.0K
16:03 4,591.36 4,591.41 4,591.35 4,591.41 0.0K
16:04 4,591.41 4,591.41 4,591.30 4,591.30 0.0K
16:05 4,591.36 4,591.41 4,591.36 4,591.40 0.0K
16:06 4,591.41 4,591.41 4,591.40 4,591.40 0.0K
16:07 4,591.45 4,591.50 4,591.31 4,591.50 0.0K
16:08 4,591.38 4,591.40 4,591.30 4,591.30 0.0K
16:09 4,591.12 4,591.29 4,591.11 4,591.17 0.0K
16:10 4,591.21 4,591.39 4,591.18 4,591.39 0.0K
16:11 4,591.13 4,591.13 4,591.08 4,591.08 0.0K
16:12 4,591.09 4,591.22 4,591.09 4,591.21 0.0K
16:13 4,591.12 4,591.22 4,591.12 4,591.21 0.0K
16:14 4,591.16 4,591.18 4,591.16 4,591.18 0.0K
16:15 4,591.08 4,591.08 4,591.08 4,591.08 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