CBOE S

SPROME09
🏛️ アメリカ →
5,090.85
最終更新: 2025-10-04
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 4,596.83 4,596.83 4,594.22 4,594.22 0.0K
09:32 4,593.10 4,597.35 4,593.10 4,597.35 0.0K
09:33 4,597.46 4,598.41 4,597.46 4,598.15 0.0K
09:34 4,599.40 4,599.40 4,598.94 4,599.36 0.0K
09:35 4,598.16 4,599.42 4,598.12 4,598.12 0.0K
09:36 4,598.94 4,600.87 4,598.94 4,600.11 0.0K
09:37 4,599.62 4,599.62 4,597.65 4,597.65 0.0K
09:38 4,597.15 4,597.48 4,596.68 4,596.68 0.0K
09:39 4,596.05 4,599.33 4,596.05 4,599.33 0.0K
09:40 4,599.98 4,599.98 4,597.20 4,597.20 0.0K
09:41 4,597.07 4,597.42 4,595.56 4,595.56 0.0K
09:42 4,597.22 4,598.26 4,596.58 4,596.58 0.0K
09:43 4,596.29 4,596.29 4,595.48 4,595.99 0.0K
09:44 4,595.57 4,595.57 4,593.91 4,593.91 0.0K
09:45 4,593.05 4,593.05 4,592.36 4,592.99 0.0K
09:46 4,593.99 4,595.01 4,593.80 4,593.80 0.0K
09:47 4,593.26 4,593.26 4,591.12 4,591.36 0.0K
09:48 4,591.00 4,591.34 4,591.00 4,591.32 0.0K
09:49 4,591.20 4,591.20 4,590.03 4,590.03 0.0K
09:50 4,590.64 4,590.64 4,589.20 4,589.20 0.0K
09:51 4,589.62 4,589.62 4,587.33 4,587.33 0.0K
09:52 4,587.54 4,587.54 4,584.06 4,584.06 0.0K
09:53 4,584.34 4,584.34 4,582.76 4,582.76 0.0K
09:54 4,583.09 4,583.92 4,582.36 4,583.76 0.0K
09:55 4,583.04 4,586.73 4,583.04 4,586.73 0.0K
09:56 4,585.88 4,588.62 4,585.88 4,588.62 0.0K
09:57 4,588.10 4,590.01 4,588.10 4,589.52 0.0K
09:58 4,589.30 4,589.30 4,587.16 4,587.16 0.0K
09:59 4,586.92 4,587.41 4,586.57 4,586.94 0.0K
10:00 4,587.04 4,587.04 4,582.79 4,582.79 0.0K
10:01 4,581.64 4,581.64 4,578.18 4,578.18 0.0K
10:02 4,579.51 4,581.30 4,579.51 4,580.56 0.0K
10:03 4,579.60 4,579.60 4,578.24 4,578.77 0.0K
10:04 4,579.34 4,580.34 4,578.09 4,578.09 0.0K
10:05 4,578.81 4,579.99 4,578.73 4,578.73 0.0K
10:06 4,578.24 4,579.50 4,577.70 4,579.50 0.0K
10:07 4,580.28 4,580.28 4,577.29 4,578.24 0.0K
10:08 4,578.20 4,578.58 4,577.02 4,577.02 0.0K
10:09 4,577.33 4,577.82 4,577.33 4,577.79 0.0K
10:10 4,579.16 4,581.02 4,578.89 4,578.89 0.0K
10:11 4,579.16 4,579.16 4,577.50 4,578.35 0.0K
10:12 4,578.63 4,578.98 4,578.41 4,578.50 0.0K
10:13 4,578.45 4,578.45 4,576.31 4,576.60 0.0K
10:14 4,576.00 4,576.00 4,573.36 4,573.41 0.0K
10:15 4,573.29 4,574.96 4,573.29 4,573.83 0.0K
10:16 4,574.21 4,576.04 4,574.21 4,575.03 0.0K
10:17 4,575.46 4,575.46 4,573.41 4,573.41 0.0K
10:18 4,572.65 4,572.65 4,571.26 4,571.26 0.0K
10:19 4,571.56 4,571.56 4,569.00 4,569.00 0.0K
10:20 4,568.45 4,568.45 4,566.56 4,566.56 0.0K
10:21 4,564.73 4,567.26 4,564.73 4,566.83 0.0K
10:22 4,566.93 4,568.93 4,566.93 4,568.93 0.0K
10:23 4,569.91 4,571.11 4,569.81 4,570.02 0.0K
10:24 4,569.24 4,569.24 4,567.10 4,567.10 0.0K
10:25 4,566.86 4,567.88 4,565.39 4,567.88 0.0K
10:26 4,567.87 4,568.64 4,566.77 4,566.77 0.0K
10:27 4,566.85 4,567.66 4,566.50 4,566.50 0.0K
10:28 4,566.85 4,566.85 4,566.35 4,566.60 0.0K
10:29 4,565.91 4,565.91 4,564.42 4,564.42 0.0K
10:30 4,564.50 4,565.88 4,564.50 4,565.52 0.0K
10:31 4,564.18 4,565.14 4,563.62 4,565.14 0.0K
10:32 4,565.48 4,565.48 4,564.04 4,565.45 0.0K
10:33 4,564.66 4,565.80 4,564.24 4,565.80 0.0K
10:34 4,565.22 4,566.42 4,565.22 4,566.42 0.0K
10:35 4,566.27 4,567.90 4,566.27 4,567.90 0.0K
10:36 4,568.13 4,569.64 4,568.13 4,569.64 0.0K
10:37 4,570.15 4,570.72 4,569.95 4,569.95 0.0K
10:38 4,569.75 4,572.18 4,569.44 4,572.18 0.0K
10:39 4,571.49 4,572.63 4,571.49 4,572.30 0.0K
10:40 4,572.57 4,572.57 4,571.54 4,571.54 0.0K
10:41 4,570.37 4,571.09 4,569.65 4,571.09 0.0K
10:42 4,571.19 4,571.77 4,570.97 4,571.31 0.0K
10:43 4,571.19 4,574.33 4,571.19 4,574.33 0.0K
10:44 4,575.08 4,575.08 4,571.14 4,571.45 0.0K
10:45 4,572.78 4,574.22 4,572.73 4,574.22 0.0K
10:46 4,573.70 4,573.86 4,571.47 4,571.47 0.0K
10:47 4,571.15 4,571.15 4,569.52 4,570.24 0.0K
10:48 4,570.67 4,572.20 4,570.67 4,571.38 0.0K
10:49 4,571.17 4,572.91 4,571.17 4,572.91 0.0K
10:50 4,573.07 4,574.00 4,573.07 4,573.52 0.0K
10:51 4,573.32 4,576.57 4,573.32 4,576.57 0.0K
10:52 4,576.89 4,578.05 4,576.27 4,578.05 0.0K
10:53 4,577.62 4,577.62 4,577.19 4,577.53 0.0K
10:54 4,577.51 4,577.81 4,577.51 4,577.57 0.0K
10:55 4,577.68 4,578.21 4,577.68 4,578.14 0.0K
10:56 4,577.99 4,578.38 4,577.99 4,578.24 0.0K
10:57 4,577.57 4,577.57 4,575.90 4,577.05 0.0K
10:58 4,577.37 4,577.37 4,577.05 4,577.05 0.0K
10:59 4,576.82 4,576.82 4,574.08 4,574.08 0.0K
11:00 4,573.56 4,573.56 4,570.95 4,571.29 0.0K
11:01 4,570.73 4,571.16 4,570.04 4,570.04 0.0K
11:02 4,569.68 4,569.68 4,568.64 4,568.72 0.0K
11:03 4,568.84 4,568.84 4,566.54 4,566.54 0.0K
11:04 4,567.61 4,567.61 4,566.92 4,567.47 0.0K
11:05 4,568.47 4,568.47 4,566.81 4,567.24 0.0K
11:06 4,568.39 4,568.39 4,567.63 4,568.07 0.0K
11:07 4,569.17 4,570.84 4,569.17 4,570.84 0.0K
11:08 4,570.69 4,570.69 4,570.09 4,570.48 0.0K
11:09 4,568.98 4,569.99 4,568.98 4,569.94 0.0K
11:10 4,570.12 4,570.12 4,569.61 4,570.09 0.0K
11:11 4,570.78 4,571.68 4,570.77 4,570.77 0.0K
11:12 4,570.41 4,572.51 4,570.41 4,571.35 0.0K
11:13 4,572.08 4,572.08 4,571.42 4,571.42 0.0K
11:14 4,571.71 4,571.71 4,570.94 4,571.37 0.0K
11:15 4,571.33 4,572.07 4,571.33 4,571.73 0.0K
11:16 4,570.67 4,570.71 4,569.92 4,569.92 0.0K
11:17 4,569.72 4,570.25 4,569.54 4,570.25 0.0K
11:18 4,569.44 4,569.83 4,569.03 4,569.83 0.0K
11:19 4,570.52 4,571.47 4,570.52 4,571.47 0.0K
11:20 4,570.47 4,570.85 4,570.47 4,570.69 0.0K
11:21 4,570.80 4,571.29 4,570.30 4,571.29 0.0K
11:22 4,570.49 4,570.49 4,569.57 4,569.94 0.0K
11:23 4,568.85 4,568.85 4,567.92 4,567.92 0.0K
11:24 4,568.47 4,570.30 4,568.47 4,570.30 0.0K
11:25 4,570.16 4,570.16 4,569.46 4,569.46 0.0K
11:26 4,569.14 4,569.14 4,566.98 4,566.98 0.0K
11:27 4,566.87 4,566.87 4,564.94 4,564.94 0.0K
11:28 4,565.64 4,565.97 4,565.25 4,565.82 0.0K
11:29 4,565.84 4,566.10 4,565.70 4,565.70 0.0K
11:30 4,565.48 4,566.24 4,565.10 4,565.10 0.0K
11:31 4,563.43 4,563.43 4,561.48 4,561.48 0.0K
11:32 4,561.31 4,561.31 4,560.68 4,560.68 0.0K
11:33 4,559.25 4,560.08 4,558.83 4,559.18 0.0K
11:34 4,560.05 4,562.41 4,560.05 4,562.41 0.0K
11:35 4,564.53 4,564.53 4,562.11 4,562.11 0.0K
11:36 4,562.79 4,565.09 4,562.79 4,564.77 0.0K
11:37 4,565.01 4,566.25 4,565.01 4,566.25 0.0K
11:38 4,566.51 4,567.06 4,566.51 4,566.65 0.0K
11:39 4,566.29 4,567.65 4,566.29 4,567.65 0.0K
11:40 4,567.51 4,567.51 4,566.36 4,566.36 0.0K
11:41 4,566.21 4,566.90 4,566.18 4,566.27 0.0K
11:42 4,565.89 4,566.53 4,565.54 4,565.54 0.0K
11:43 4,565.61 4,565.63 4,564.87 4,564.99 0.0K
11:44 4,565.26 4,566.68 4,565.26 4,566.68 0.0K
11:45 4,566.83 4,567.23 4,566.60 4,566.60 0.0K
11:46 4,567.13 4,567.69 4,567.13 4,567.36 0.0K
11:47 4,567.95 4,568.72 4,567.95 4,568.47 0.0K
11:48 4,568.51 4,569.55 4,568.45 4,569.55 0.0K
11:49 4,569.39 4,572.08 4,569.39 4,572.01 0.0K
11:50 4,572.44 4,573.11 4,572.44 4,572.64 0.0K
11:51 4,573.44 4,574.75 4,573.44 4,574.75 0.0K
11:52 4,574.50 4,574.50 4,573.93 4,573.93 0.0K
11:53 4,573.94 4,574.29 4,573.65 4,574.29 0.0K
11:54 4,573.76 4,574.27 4,573.76 4,574.06 0.0K
11:55 4,574.48 4,574.48 4,573.74 4,573.74 0.0K
11:56 4,573.37 4,575.50 4,573.37 4,575.50 0.0K
11:57 4,575.77 4,580.27 4,575.77 4,580.27 0.0K
11:58 4,581.05 4,581.05 4,579.00 4,579.00 0.0K
11:59 4,578.68 4,578.68 4,577.60 4,578.59 0.0K
12:00 4,578.37 4,578.37 4,577.41 4,578.16 0.0K
12:01 4,578.70 4,578.76 4,577.27 4,577.27 0.0K
12:02 4,578.26 4,578.33 4,577.82 4,578.09 0.0K
12:03 4,577.43 4,577.74 4,576.98 4,576.98 0.0K
12:04 4,577.28 4,577.28 4,576.22 4,576.22 0.0K
12:05 4,576.11 4,576.11 4,575.85 4,575.95 0.0K
12:06 4,575.72 4,576.10 4,575.31 4,576.10 0.0K
12:07 4,576.26 4,576.26 4,575.77 4,575.94 0.0K
12:08 4,576.19 4,576.57 4,575.37 4,575.37 0.0K
12:09 4,575.10 4,575.71 4,575.10 4,575.69 0.0K
12:10 4,575.75 4,576.59 4,575.75 4,576.58 0.0K
12:11 4,577.03 4,577.44 4,576.97 4,577.44 0.0K
12:12 4,577.85 4,577.85 4,576.90 4,576.90 0.0K
12:13 4,576.18 4,577.10 4,576.01 4,576.01 0.0K
12:14 4,576.19 4,576.19 4,575.72 4,575.84 0.0K
12:15 4,575.93 4,576.31 4,575.37 4,576.31 0.0K
12:16 4,575.91 4,576.01 4,575.43 4,576.01 0.0K
12:17 4,576.33 4,576.95 4,575.52 4,576.65 0.0K
12:18 4,576.54 4,576.54 4,575.73 4,575.81 0.0K
12:19 4,575.91 4,575.91 4,575.44 4,575.53 0.0K
12:20 4,575.74 4,575.74 4,574.56 4,574.79 0.0K
12:21 4,575.26 4,575.26 4,573.49 4,573.49 0.0K
12:22 4,573.56 4,573.56 4,572.97 4,573.02 0.0K
12:23 4,572.94 4,574.45 4,572.94 4,574.45 0.0K
12:24 4,575.05 4,576.27 4,575.05 4,576.27 0.0K
12:25 4,576.16 4,576.57 4,575.68 4,576.57 0.0K
12:26 4,577.00 4,577.10 4,576.62 4,577.02 0.0K
12:27 4,576.59 4,577.61 4,576.55 4,577.61 0.0K
12:28 4,577.58 4,578.90 4,577.58 4,578.90 0.0K
12:29 4,579.05 4,580.05 4,579.05 4,580.05 0.0K
12:30 4,580.43 4,581.39 4,580.43 4,581.39 0.0K
12:31 4,580.52 4,580.91 4,579.63 4,580.91 0.0K
12:32 4,580.90 4,581.34 4,580.90 4,581.34 0.0K
12:33 4,581.42 4,582.07 4,581.18 4,582.07 0.0K
12:34 4,581.89 4,581.94 4,581.28 4,581.28 0.0K
12:35 4,581.32 4,581.39 4,581.28 4,581.36 0.0K
12:36 4,581.12 4,581.41 4,581.12 4,581.41 0.0K
12:37 4,581.41 4,582.35 4,581.41 4,581.97 0.0K
12:38 4,581.97 4,582.83 4,581.97 4,582.83 0.0K
12:39 4,582.85 4,583.62 4,582.85 4,583.26 0.0K
12:40 4,582.70 4,583.41 4,582.70 4,583.41 0.0K
12:41 4,583.50 4,584.05 4,583.50 4,584.05 0.0K
12:42 4,583.92 4,584.91 4,583.92 4,584.75 0.0K
12:43 4,584.54 4,584.72 4,583.98 4,583.98 0.0K
12:44 4,583.41 4,583.41 4,583.23 4,583.40 0.0K
12:45 4,583.20 4,583.49 4,582.73 4,582.73 0.0K
12:46 4,583.04 4,583.06 4,582.77 4,582.77 0.0K
12:47 4,582.89 4,583.15 4,582.85 4,582.85 0.0K
12:48 4,582.19 4,582.47 4,582.00 4,582.00 0.0K
12:49 4,582.25 4,583.13 4,582.25 4,582.90 0.0K
12:50 4,582.93 4,583.12 4,582.93 4,583.10 0.0K
12:51 4,583.32 4,584.41 4,583.32 4,584.41 0.0K
12:52 4,584.43 4,584.84 4,584.33 4,584.84 0.0K
12:53 4,584.84 4,584.84 4,584.22 4,584.22 0.0K
12:54 4,583.91 4,584.42 4,583.85 4,584.42 0.0K
12:55 4,584.36 4,584.77 4,584.36 4,584.62 0.0K
12:56 4,585.02 4,585.02 4,584.45 4,584.61 0.0K
12:57 4,584.80 4,584.80 4,584.40 4,584.71 0.0K
12:58 4,585.48 4,586.21 4,585.48 4,586.21 0.0K
12:59 4,585.92 4,585.92 4,585.79 4,585.88 0.0K
13:00 4,586.40 4,587.47 4,586.40 4,587.47 0.0K
13:01 4,588.39 4,589.49 4,588.39 4,589.49 0.0K
13:02 4,590.04 4,590.04 4,589.28 4,589.71 0.0K
13:03 4,589.87 4,590.27 4,589.66 4,589.66 0.0K
13:04 4,590.41 4,590.41 4,589.72 4,589.72 0.0K
13:05 4,590.15 4,590.71 4,589.96 4,590.71 0.0K
13:06 4,590.59 4,592.12 4,590.59 4,592.12 0.0K
13:07 4,592.57 4,593.11 4,592.57 4,593.11 0.0K
13:08 4,593.38 4,593.38 4,592.97 4,593.16 0.0K
13:09 4,593.01 4,593.01 4,591.70 4,591.70 0.0K
13:10 4,591.52 4,591.83 4,591.52 4,591.83 0.0K
13:11 4,591.78 4,591.78 4,590.26 4,590.26 0.0K
13:12 4,589.95 4,589.95 4,589.52 4,589.85 0.0K
13:13 4,590.01 4,590.01 4,589.71 4,589.71 0.0K
13:14 4,589.08 4,589.08 4,587.66 4,587.66 0.0K
13:15 4,587.53 4,587.53 4,586.68 4,587.28 0.0K
13:16 4,587.43 4,588.25 4,587.43 4,588.25 0.0K
13:17 4,587.69 4,587.69 4,586.95 4,587.17 0.0K
13:18 4,587.37 4,587.64 4,585.92 4,585.92 0.0K
13:19 4,585.56 4,586.63 4,585.56 4,585.88 0.0K
13:20 4,585.55 4,586.19 4,585.55 4,586.19 0.0K
13:21 4,586.13 4,587.72 4,586.13 4,587.72 0.0K
13:22 4,587.06 4,587.32 4,586.27 4,586.27 0.0K
13:23 4,586.11 4,586.82 4,586.11 4,586.82 0.0K
13:24 4,586.93 4,587.47 4,586.93 4,587.37 0.0K
13:25 4,587.63 4,587.63 4,586.48 4,586.48 0.0K
13:26 4,586.08 4,586.08 4,585.39 4,585.39 0.0K
13:27 4,585.53 4,585.53 4,584.72 4,584.72 0.0K
13:28 4,583.93 4,583.93 4,582.93 4,582.93 0.0K
13:29 4,582.16 4,582.16 4,580.91 4,580.91 0.0K
13:30 4,580.76 4,580.96 4,580.37 4,580.96 0.0K
13:31 4,580.54 4,581.88 4,580.54 4,581.46 0.0K
13:32 4,582.92 4,582.92 4,581.97 4,581.97 0.0K
13:33 4,582.66 4,582.66 4,582.14 4,582.17 0.0K
13:34 4,581.85 4,583.24 4,581.85 4,582.85 0.0K
13:35 4,582.55 4,582.64 4,582.42 4,582.64 0.0K
13:36 4,582.72 4,583.93 4,582.72 4,583.05 0.0K
13:37 4,583.06 4,585.71 4,583.06 4,585.60 0.0K
13:38 4,585.93 4,587.71 4,585.93 4,587.71 0.0K
13:39 4,588.57 4,589.55 4,588.57 4,589.20 0.0K
13:40 4,590.81 4,590.81 4,589.90 4,589.90 0.0K
13:41 4,590.67 4,590.67 4,589.60 4,589.60 0.0K
13:42 4,589.85 4,590.21 4,589.79 4,589.79 0.0K
13:43 4,589.50 4,591.55 4,589.50 4,591.39 0.0K
13:44 4,591.37 4,591.75 4,590.84 4,590.84 0.0K
13:45 4,590.97 4,591.29 4,590.75 4,591.29 0.0K
13:46 4,591.30 4,591.30 4,590.56 4,590.73 0.0K
13:47 4,591.19 4,591.19 4,590.57 4,590.98 0.0K
13:48 4,591.38 4,591.41 4,590.95 4,590.95 0.0K
13:49 4,590.61 4,590.61 4,590.29 4,590.29 0.0K
13:50 4,590.41 4,590.69 4,589.08 4,589.08 0.0K
13:51 4,589.10 4,589.10 4,587.87 4,587.87 0.0K
13:52 4,587.31 4,588.76 4,587.23 4,588.76 0.0K
13:53 4,588.83 4,590.03 4,588.83 4,589.60 0.0K
13:54 4,589.22 4,589.22 4,588.26 4,588.33 0.0K
13:55 4,588.08 4,588.08 4,587.10 4,587.32 0.0K
13:56 4,587.20 4,587.28 4,587.20 4,587.28 0.0K
13:57 4,587.13 4,588.03 4,587.13 4,587.71 0.0K
13:58 4,587.32 4,587.50 4,587.04 4,587.50 0.0K
13:59 4,587.96 4,587.96 4,586.07 4,586.24 0.0K
14:00 4,586.27 4,586.40 4,586.14 4,586.21 0.0K
14:01 4,585.88 4,586.47 4,585.68 4,586.11 0.0K
14:02 4,585.40 4,585.59 4,585.15 4,585.59 0.0K
14:03 4,585.77 4,585.77 4,584.93 4,585.57 0.0K
14:04 4,585.18 4,585.21 4,584.80 4,584.80 0.0K
14:05 4,585.29 4,585.29 4,584.95 4,585.21 0.0K
14:06 4,585.03 4,585.37 4,584.93 4,584.93 0.0K
14:07 4,585.01 4,585.34 4,584.98 4,585.34 0.0K
14:08 4,585.16 4,585.40 4,585.16 4,585.33 0.0K
14:09 4,585.21 4,585.61 4,584.86 4,585.61 0.0K
14:10 4,585.36 4,585.36 4,584.51 4,585.09 0.0K
14:11 4,585.09 4,585.09 4,584.12 4,584.12 0.0K
14:12 4,583.60 4,583.60 4,582.74 4,582.74 0.0K
14:13 4,582.63 4,583.02 4,582.63 4,582.94 0.0K
14:14 4,582.79 4,582.79 4,580.82 4,580.85 0.0K
14:15 4,580.31 4,580.31 4,578.88 4,578.88 0.0K
14:16 4,578.58 4,579.10 4,578.16 4,579.10 0.0K
14:17 4,580.10 4,580.80 4,580.10 4,580.75 0.0K
14:18 4,580.57 4,580.63 4,580.44 4,580.63 0.0K
14:19 4,581.28 4,581.29 4,580.67 4,581.29 0.0K
14:20 4,581.29 4,581.29 4,578.94 4,578.94 0.0K
14:21 4,579.31 4,579.42 4,579.02 4,579.42 0.0K
14:22 4,579.36 4,580.24 4,578.70 4,578.70 0.0K
14:23 4,578.84 4,579.31 4,578.80 4,578.80 0.0K
14:24 4,578.65 4,579.57 4,578.65 4,579.33 0.0K
14:25 4,578.70 4,579.33 4,578.70 4,579.19 0.0K
14:26 4,578.82 4,578.89 4,577.97 4,578.89 0.0K
14:27 4,578.83 4,579.56 4,578.83 4,578.86 0.0K
14:28 4,578.68 4,578.68 4,578.10 4,578.32 0.0K
14:29 4,578.17 4,578.17 4,577.75 4,577.89 0.0K
14:30 4,577.85 4,578.91 4,577.82 4,578.91 0.0K
14:31 4,578.71 4,579.96 4,578.71 4,579.96 0.0K
14:32 4,580.07 4,580.41 4,580.07 4,580.17 0.0K
14:33 4,580.05 4,580.05 4,579.72 4,579.76 0.0K
14:34 4,579.76 4,581.17 4,579.76 4,581.17 0.0K
14:35 4,581.94 4,581.94 4,580.19 4,580.19 0.0K
14:36 4,579.55 4,582.06 4,579.55 4,582.06 0.0K
14:37 4,581.44 4,582.67 4,581.44 4,582.58 0.0K
14:38 4,582.99 4,585.33 4,582.99 4,585.33 0.0K
14:39 4,585.86 4,587.16 4,585.86 4,587.16 0.0K
14:40 4,588.42 4,588.42 4,587.54 4,588.13 0.0K
14:41 4,587.98 4,588.77 4,587.98 4,588.77 0.0K
14:42 4,588.74 4,589.28 4,588.74 4,589.28 0.0K
14:43 4,589.53 4,590.41 4,589.53 4,590.02 0.0K
14:44 4,590.00 4,590.04 4,589.57 4,589.57 0.0K
14:45 4,589.53 4,589.53 4,586.95 4,586.95 0.0K
14:46 4,586.70 4,586.70 4,584.86 4,584.86 0.0K
14:47 4,585.54 4,586.28 4,585.34 4,586.28 0.0K
14:48 4,586.07 4,588.19 4,585.69 4,588.19 0.0K
14:49 4,588.84 4,589.13 4,588.33 4,588.33 0.0K
14:50 4,588.72 4,589.63 4,588.72 4,589.34 0.0K
14:51 4,588.59 4,588.59 4,588.39 4,588.46 0.0K
14:52 4,589.21 4,589.21 4,588.53 4,588.63 0.0K
14:53 4,589.07 4,589.58 4,588.69 4,588.69 0.0K
14:54 4,588.87 4,588.96 4,588.70 4,588.85 0.0K
14:55 4,589.15 4,589.41 4,589.14 4,589.39 0.0K
14:56 4,589.84 4,590.18 4,589.80 4,590.18 0.0K
14:57 4,590.19 4,590.19 4,589.67 4,589.67 0.0K
14:58 4,588.80 4,589.03 4,588.80 4,589.01 0.0K
14:59 4,588.85 4,589.05 4,588.73 4,588.73 0.0K
15:00 4,589.05 4,589.76 4,589.05 4,589.30 0.0K
15:01 4,589.68 4,590.38 4,589.68 4,590.38 0.0K
15:02 4,589.63 4,590.87 4,589.63 4,590.20 0.0K
15:03 4,589.07 4,589.07 4,586.74 4,587.86 0.0K
15:04 4,587.77 4,589.57 4,587.77 4,589.55 0.0K
15:05 4,589.77 4,590.33 4,589.77 4,590.08 0.0K
15:06 4,590.35 4,590.38 4,590.00 4,590.38 0.0K
15:07 4,589.96 4,590.57 4,589.84 4,590.57 0.0K
15:08 4,590.88 4,591.30 4,590.37 4,590.37 0.0K
15:09 4,589.71 4,589.71 4,589.14 4,589.22 0.0K
15:10 4,588.96 4,588.96 4,586.93 4,586.93 0.0K
15:11 4,587.09 4,587.84 4,586.82 4,586.82 0.0K
15:12 4,587.39 4,588.49 4,587.39 4,588.49 0.0K
15:13 4,587.93 4,588.03 4,587.47 4,588.03 0.0K
15:14 4,587.80 4,587.82 4,587.44 4,587.82 0.0K
15:15 4,588.45 4,588.90 4,588.40 4,588.40 0.0K
15:16 4,588.42 4,588.71 4,588.13 4,588.52 0.0K
15:17 4,588.30 4,588.68 4,588.30 4,588.31 0.0K
15:18 4,587.87 4,588.83 4,587.87 4,588.83 0.0K
15:19 4,588.74 4,591.46 4,588.74 4,590.91 0.0K
15:20 4,591.15 4,592.72 4,591.15 4,591.76 0.0K
15:21 4,591.25 4,591.46 4,591.00 4,591.46 0.0K
15:22 4,592.17 4,594.03 4,592.17 4,594.03 0.0K
15:23 4,594.87 4,595.14 4,594.48 4,595.14 0.0K
15:24 4,594.96 4,595.93 4,594.96 4,595.83 0.0K
15:25 4,595.74 4,595.83 4,594.44 4,594.44 0.0K
15:26 4,594.90 4,595.34 4,594.54 4,594.54 0.0K
15:27 4,594.78 4,594.95 4,594.59 4,594.78 0.0K
15:28 4,594.05 4,594.05 4,592.64 4,593.46 0.0K
15:29 4,593.26 4,593.26 4,591.52 4,591.52 0.0K
15:30 4,592.09 4,592.09 4,590.11 4,590.34 0.0K
15:31 4,590.28 4,590.67 4,588.87 4,588.87 0.0K
15:32 4,590.01 4,590.62 4,589.82 4,590.40 0.0K
15:33 4,590.84 4,590.98 4,590.51 4,590.51 0.0K
15:34 4,590.95 4,590.95 4,590.30 4,590.30 0.0K
15:35 4,590.18 4,590.82 4,590.18 4,590.61 0.0K
15:36 4,590.06 4,590.06 4,586.99 4,586.99 0.0K
15:37 4,586.64 4,586.64 4,584.93 4,585.36 0.0K
15:38 4,585.68 4,586.84 4,585.68 4,586.84 0.0K
15:39 4,586.05 4,586.05 4,584.31 4,584.31 0.0K
15:40 4,583.98 4,584.25 4,583.80 4,584.25 0.0K
15:41 4,584.67 4,585.15 4,583.00 4,583.00 0.0K
15:42 4,582.55 4,583.61 4,582.55 4,583.60 0.0K
15:43 4,583.63 4,583.81 4,583.20 4,583.20 0.0K
15:44 4,583.31 4,584.65 4,583.31 4,583.53 0.0K
15:45 4,583.46 4,584.23 4,583.26 4,583.26 0.0K
15:46 4,582.88 4,584.15 4,582.88 4,584.15 0.0K
15:47 4,583.11 4,584.68 4,583.11 4,583.76 0.0K
15:48 4,584.29 4,585.32 4,584.29 4,585.32 0.0K
15:49 4,585.87 4,585.87 4,585.43 4,585.79 0.0K
15:50 4,585.58 4,585.76 4,584.65 4,584.65 0.0K
15:51 4,584.25 4,585.23 4,584.14 4,585.23 0.0K
15:52 4,584.44 4,584.94 4,583.68 4,583.68 0.0K
15:53 4,583.65 4,583.65 4,581.84 4,581.84 0.0K
15:54 4,580.69 4,581.60 4,580.61 4,580.61 0.0K
15:55 4,581.31 4,582.29 4,581.26 4,581.36 0.0K
15:56 4,582.06 4,584.18 4,582.06 4,584.18 0.0K
15:57 4,584.52 4,586.03 4,584.52 4,585.06 0.0K
15:58 4,585.71 4,587.02 4,585.71 4,586.14 0.0K
15:59 4,586.37 4,586.37 4,582.79 4,582.79 0.0K
16:00 4,584.05 4,584.05 4,583.93 4,583.93 0.0K
16:01 4,584.14 4,584.15 4,584.14 4,584.15 0.0K
16:02 4,584.22 4,584.22 4,584.10 4,584.10 0.0K
16:03 4,584.01 4,584.23 4,584.01 4,584.22 0.0K
16:04 4,584.22 4,584.31 4,584.22 4,584.29 0.0K
16:05 4,584.30 4,584.44 4,584.30 4,584.44 0.0K
16:06 4,583.92 4,584.35 4,583.92 4,584.35 0.0K
16:07 4,584.42 4,584.43 4,584.39 4,584.39 0.0K
16:08 4,584.42 4,584.42 4,583.92 4,583.92 0.0K
16:09 4,584.35 4,584.37 4,584.27 4,584.27 0.0K
16:10 4,584.12 4,584.25 4,583.69 4,583.69 0.0K
16:11 4,584.22 4,584.27 4,584.17 4,584.27 0.0K
16:12 4,584.22 4,584.31 4,584.22 4,584.31 0.0K
16:13 4,584.20 4,584.27 4,584.18 4,584.18 0.0K
16:14 4,584.18 4,584.24 4,584.10 4,584.10 0.0K
16:15 4,584.20 4,584.20 4,584.20 4,584.20 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