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 4,600.56 4,600.56 4,597.62 4,597.62 0.0K
09:32 4,597.65 4,600.12 4,597.65 4,599.75 0.0K
09:33 4,600.09 4,600.09 4,598.93 4,599.83 0.0K
09:34 4,598.95 4,599.45 4,598.72 4,599.45 0.0K
09:35 4,599.69 4,601.00 4,599.69 4,599.99 0.0K
09:36 4,602.21 4,603.21 4,602.21 4,602.94 0.0K
09:37 4,603.39 4,603.63 4,602.05 4,602.05 0.0K
09:38 4,602.06 4,602.16 4,601.88 4,602.16 0.0K
09:39 4,602.03 4,602.03 4,599.50 4,599.50 0.0K
09:40 4,599.00 4,599.00 4,597.53 4,597.53 0.0K
09:41 4,595.76 4,595.76 4,595.07 4,595.57 0.0K
09:42 4,593.61 4,593.61 4,591.95 4,592.26 0.0K
09:43 4,591.88 4,591.88 4,589.70 4,590.79 0.0K
09:44 4,591.62 4,591.62 4,589.31 4,590.53 0.0K
09:45 4,590.58 4,592.62 4,590.58 4,592.38 0.0K
09:46 4,593.98 4,594.07 4,593.51 4,593.75 0.0K
09:47 4,593.52 4,595.05 4,593.52 4,594.91 0.0K
09:48 4,593.73 4,593.74 4,589.28 4,589.28 0.0K
09:49 4,589.30 4,590.36 4,589.30 4,590.36 0.0K
09:50 4,591.04 4,591.04 4,588.82 4,588.82 0.0K
09:51 4,588.60 4,588.64 4,587.26 4,587.70 0.0K
09:52 4,588.84 4,588.93 4,588.22 4,588.22 0.0K
09:53 4,588.25 4,588.25 4,584.01 4,584.01 0.0K
09:54 4,584.66 4,584.66 4,581.36 4,582.54 0.0K
09:55 4,581.72 4,581.72 4,579.72 4,580.68 0.0K
09:56 4,580.87 4,580.87 4,577.92 4,577.92 0.0K
09:57 4,576.40 4,577.17 4,576.40 4,576.61 0.0K
09:58 4,576.04 4,576.04 4,572.67 4,574.75 0.0K
09:59 4,576.39 4,576.39 4,574.49 4,574.49 0.0K
10:00 4,574.79 4,574.79 4,567.85 4,567.85 0.0K
10:01 4,568.47 4,568.47 4,564.72 4,564.72 0.0K
10:02 4,567.00 4,568.57 4,567.00 4,568.40 0.0K
10:03 4,570.03 4,570.85 4,568.67 4,570.85 0.0K
10:04 4,570.56 4,572.42 4,569.65 4,572.42 0.0K
10:05 4,571.76 4,574.85 4,571.76 4,574.85 0.0K
10:06 4,573.94 4,575.22 4,573.21 4,575.22 0.0K
10:07 4,574.69 4,574.69 4,572.41 4,572.41 0.0K
10:08 4,573.91 4,573.91 4,571.42 4,571.42 0.0K
10:09 4,572.55 4,573.56 4,571.91 4,573.56 0.0K
10:10 4,573.28 4,574.97 4,573.28 4,574.97 0.0K
10:11 4,576.29 4,579.78 4,576.29 4,579.78 0.0K
10:12 4,578.92 4,579.57 4,577.25 4,579.57 0.0K
10:13 4,580.71 4,584.61 4,580.71 4,584.61 0.0K
10:14 4,583.10 4,584.93 4,583.10 4,584.27 0.0K
10:15 4,584.57 4,585.15 4,584.03 4,585.15 0.0K
10:16 4,583.77 4,586.42 4,583.77 4,584.85 0.0K
10:17 4,584.08 4,585.54 4,584.08 4,584.66 0.0K
10:18 4,584.00 4,586.70 4,583.48 4,586.70 0.0K
10:19 4,585.53 4,585.58 4,584.96 4,584.96 0.0K
10:20 4,586.25 4,586.37 4,585.12 4,586.37 0.0K
10:21 4,585.73 4,585.73 4,583.93 4,583.93 0.0K
10:22 4,586.89 4,591.85 4,586.89 4,591.85 0.0K
10:23 4,593.74 4,595.44 4,593.25 4,595.44 0.0K
10:24 4,595.23 4,595.73 4,593.60 4,593.60 0.0K
10:25 4,592.26 4,592.26 4,590.50 4,590.50 0.0K
10:26 4,591.31 4,591.31 4,590.26 4,590.26 0.0K
10:27 4,590.63 4,590.85 4,589.27 4,589.27 0.0K
10:28 4,590.11 4,591.28 4,589.39 4,591.28 0.0K
10:29 4,591.57 4,591.57 4,591.15 4,591.44 0.0K
10:30 4,590.72 4,590.72 4,588.53 4,588.68 0.0K
10:31 4,588.52 4,588.52 4,587.32 4,587.72 0.0K
10:32 4,587.09 4,587.35 4,586.37 4,586.37 0.0K
10:33 4,586.78 4,586.78 4,585.10 4,585.10 0.0K
10:34 4,583.61 4,583.61 4,582.61 4,583.30 0.0K
10:35 4,584.01 4,584.75 4,582.65 4,582.97 0.0K
10:36 4,583.14 4,584.13 4,582.47 4,584.13 0.0K
10:37 4,584.74 4,585.97 4,583.82 4,585.97 0.0K
10:38 4,586.69 4,591.41 4,586.69 4,589.37 0.0K
10:39 4,589.56 4,589.59 4,589.03 4,589.29 0.0K
10:40 4,589.09 4,589.16 4,587.98 4,587.98 0.0K
10:41 4,587.69 4,587.69 4,586.57 4,587.00 0.0K
10:42 4,587.54 4,588.51 4,587.54 4,588.07 0.0K
10:43 4,588.01 4,588.09 4,587.39 4,587.39 0.0K
10:44 4,588.13 4,589.39 4,588.13 4,589.39 0.0K
10:45 4,588.54 4,588.54 4,586.70 4,587.24 0.0K
10:46 4,587.05 4,588.39 4,587.05 4,588.39 0.0K
10:47 4,587.91 4,590.49 4,587.91 4,590.49 0.0K
10:48 4,590.16 4,590.16 4,588.11 4,589.14 0.0K
10:49 4,589.57 4,589.76 4,588.79 4,588.96 0.0K
10:50 4,588.78 4,588.78 4,587.44 4,587.44 0.0K
10:51 4,588.58 4,588.58 4,586.79 4,587.73 0.0K
10:52 4,587.80 4,587.80 4,584.33 4,584.88 0.0K
10:53 4,584.79 4,584.79 4,583.80 4,584.25 0.0K
10:54 4,584.88 4,584.88 4,583.45 4,583.62 0.0K
10:55 4,583.41 4,584.11 4,583.20 4,584.11 0.0K
10:56 4,584.12 4,584.12 4,582.39 4,582.39 0.0K
10:57 4,582.38 4,582.56 4,581.39 4,581.57 0.0K
10:58 4,581.96 4,583.17 4,581.81 4,582.58 0.0K
10:59 4,581.99 4,581.99 4,580.66 4,580.81 0.0K
11:00 4,579.98 4,583.82 4,579.98 4,583.82 0.0K
11:01 4,584.08 4,584.94 4,583.87 4,583.87 0.0K
11:02 4,583.18 4,583.18 4,581.29 4,581.29 0.0K
11:03 4,581.34 4,581.98 4,581.32 4,581.88 0.0K
11:04 4,581.75 4,581.75 4,581.24 4,581.24 0.0K
11:05 4,581.16 4,582.51 4,581.16 4,582.51 0.0K
11:06 4,581.89 4,583.17 4,581.89 4,582.67 0.0K
11:07 4,582.30 4,582.79 4,582.30 4,582.79 0.0K
11:08 4,583.43 4,583.58 4,582.82 4,582.82 0.0K
11:09 4,583.14 4,583.14 4,582.02 4,582.74 0.0K
11:10 4,582.90 4,585.01 4,582.90 4,584.18 0.0K
11:11 4,584.78 4,586.92 4,584.78 4,586.84 0.0K
11:12 4,586.33 4,587.11 4,585.88 4,587.11 0.0K
11:13 4,587.26 4,588.67 4,587.26 4,587.77 0.0K
11:14 4,587.68 4,589.39 4,587.68 4,589.39 0.0K
11:15 4,589.37 4,591.32 4,589.37 4,591.32 0.0K
11:16 4,591.09 4,592.42 4,591.09 4,592.42 0.0K
11:17 4,592.23 4,592.23 4,591.42 4,592.06 0.0K
11:18 4,592.01 4,593.77 4,592.01 4,593.77 0.0K
11:19 4,593.53 4,593.53 4,592.73 4,592.73 0.0K
11:20 4,592.63 4,594.04 4,592.63 4,594.04 0.0K
11:21 4,593.50 4,593.50 4,592.84 4,593.29 0.0K
11:22 4,592.65 4,592.81 4,591.43 4,591.43 0.0K
11:23 4,590.51 4,591.41 4,590.51 4,591.41 0.0K
11:24 4,592.17 4,592.17 4,591.21 4,591.21 0.0K
11:25 4,590.95 4,590.98 4,590.31 4,590.31 0.0K
11:26 4,590.10 4,590.10 4,587.21 4,587.68 0.0K
11:27 4,586.75 4,586.75 4,583.96 4,583.96 0.0K
11:28 4,584.12 4,584.17 4,582.94 4,582.94 0.0K
11:29 4,583.51 4,583.51 4,582.65 4,583.18 0.0K
11:30 4,583.40 4,584.10 4,582.76 4,584.10 0.0K
11:31 4,584.19 4,586.07 4,584.19 4,585.95 0.0K
11:32 4,584.82 4,586.08 4,584.82 4,585.68 0.0K
11:33 4,585.43 4,586.07 4,584.86 4,586.07 0.0K
11:34 4,585.98 4,586.60 4,585.98 4,586.60 0.0K
11:35 4,586.18 4,587.04 4,586.09 4,587.04 0.0K
11:36 4,586.89 4,587.24 4,586.80 4,586.93 0.0K
11:37 4,585.84 4,585.84 4,583.41 4,583.41 0.0K
11:38 4,584.35 4,585.24 4,584.14 4,584.14 0.0K
11:39 4,584.15 4,584.15 4,583.70 4,583.95 0.0K
11:40 4,584.46 4,585.22 4,584.46 4,584.91 0.0K
11:41 4,585.11 4,585.11 4,584.18 4,584.43 0.0K
11:42 4,583.41 4,583.41 4,582.94 4,582.94 0.0K
11:43 4,583.03 4,583.03 4,581.89 4,581.89 0.0K
11:44 4,581.31 4,581.89 4,581.27 4,581.30 0.0K
11:45 4,581.95 4,581.95 4,581.35 4,581.35 0.0K
11:46 4,581.54 4,582.50 4,581.54 4,582.50 0.0K
11:47 4,582.66 4,583.00 4,581.81 4,581.81 0.0K
11:48 4,582.51 4,582.51 4,581.43 4,581.43 0.0K
11:49 4,581.16 4,581.80 4,581.16 4,581.75 0.0K
11:50 4,581.83 4,581.83 4,580.22 4,580.67 0.0K
11:51 4,580.60 4,580.81 4,578.26 4,578.26 0.0K
11:52 4,577.37 4,577.70 4,575.86 4,575.86 0.0K
11:53 4,575.51 4,576.47 4,575.51 4,576.47 0.0K
11:54 4,577.13 4,578.30 4,577.13 4,577.14 0.0K
11:55 4,576.77 4,577.24 4,576.60 4,577.24 0.0K
11:56 4,576.94 4,576.94 4,574.96 4,574.96 0.0K
11:57 4,575.74 4,575.74 4,574.93 4,575.28 0.0K
11:58 4,575.24 4,575.69 4,575.24 4,575.35 0.0K
11:59 4,574.71 4,574.71 4,574.02 4,574.26 0.0K
12:00 4,574.20 4,574.43 4,573.36 4,574.08 0.0K
12:01 4,574.31 4,574.87 4,574.31 4,574.50 0.0K
12:02 4,574.12 4,575.08 4,574.12 4,575.06 0.0K
12:03 4,575.76 4,576.55 4,575.76 4,576.55 0.0K
12:04 4,576.35 4,576.65 4,576.35 4,576.61 0.0K
12:05 4,576.33 4,576.61 4,575.77 4,575.77 0.0K
12:06 4,575.56 4,575.68 4,575.36 4,575.36 0.0K
12:07 4,575.07 4,575.07 4,574.37 4,574.71 0.0K
12:08 4,574.94 4,574.98 4,574.80 4,574.98 0.0K
12:09 4,574.91 4,575.31 4,574.75 4,574.75 0.0K
12:10 4,574.38 4,574.38 4,573.54 4,573.54 0.0K
12:11 4,573.39 4,574.57 4,573.39 4,574.54 0.0K
12:12 4,574.90 4,574.90 4,574.25 4,574.68 0.0K
12:13 4,574.98 4,575.87 4,574.98 4,575.33 0.0K
12:14 4,574.60 4,574.74 4,573.95 4,573.95 0.0K
12:15 4,574.15 4,574.65 4,573.79 4,573.79 0.0K
12:16 4,573.23 4,573.23 4,571.32 4,571.32 0.0K
12:17 4,571.00 4,571.09 4,570.64 4,570.64 0.0K
12:18 4,571.81 4,572.02 4,571.30 4,571.33 0.0K
12:19 4,571.45 4,571.45 4,570.52 4,570.70 0.0K
12:20 4,570.67 4,570.67 4,569.57 4,570.14 0.0K
12:21 4,570.45 4,572.35 4,570.45 4,572.35 0.0K
12:22 4,572.22 4,573.84 4,572.22 4,573.76 0.0K
12:23 4,573.81 4,574.14 4,573.48 4,574.04 0.0K
12:24 4,573.90 4,575.24 4,573.68 4,575.24 0.0K
12:25 4,575.26 4,575.37 4,574.65 4,575.06 0.0K
12:26 4,575.26 4,576.94 4,575.26 4,576.94 0.0K
12:27 4,577.22 4,578.79 4,577.00 4,578.79 0.0K
12:28 4,579.46 4,580.10 4,579.35 4,580.10 0.0K
12:29 4,580.20 4,581.66 4,579.94 4,581.66 0.0K
12:30 4,582.10 4,584.39 4,582.10 4,583.72 0.0K
12:31 4,583.57 4,583.57 4,581.94 4,581.94 0.0K
12:32 4,582.08 4,582.59 4,581.87 4,581.87 0.0K
12:33 4,581.87 4,582.03 4,581.35 4,581.68 0.0K
12:34 4,581.64 4,583.05 4,581.64 4,583.05 0.0K
12:35 4,582.73 4,584.13 4,582.73 4,584.13 0.0K
12:36 4,583.95 4,583.95 4,583.15 4,583.72 0.0K
12:37 4,583.57 4,584.18 4,583.57 4,584.15 0.0K
12:38 4,583.59 4,583.59 4,583.07 4,583.07 0.0K
12:39 4,582.97 4,582.97 4,582.63 4,582.63 0.0K
12:40 4,582.53 4,582.53 4,580.21 4,580.71 0.0K
12:41 4,580.81 4,580.81 4,577.68 4,577.68 0.0K
12:42 4,577.00 4,577.00 4,575.20 4,575.20 0.0K
12:43 4,575.23 4,576.27 4,575.23 4,575.28 0.0K
12:44 4,575.77 4,576.24 4,575.54 4,576.24 0.0K
12:45 4,576.38 4,577.54 4,576.38 4,577.54 0.0K
12:46 4,577.63 4,578.91 4,577.63 4,578.64 0.0K
12:47 4,578.44 4,578.44 4,577.57 4,577.57 0.0K
12:48 4,577.09 4,577.09 4,576.71 4,577.05 0.0K
12:49 4,577.32 4,577.50 4,576.76 4,576.76 0.0K
12:50 4,576.55 4,576.58 4,574.95 4,574.95 0.0K
12:51 4,574.68 4,576.26 4,574.68 4,575.66 0.0K
12:52 4,575.65 4,577.91 4,575.65 4,577.91 0.0K
12:53 4,578.71 4,579.49 4,578.71 4,579.43 0.0K
12:54 4,579.32 4,579.32 4,578.62 4,578.86 0.0K
12:55 4,578.87 4,579.48 4,578.87 4,579.48 0.0K
12:56 4,579.49 4,579.49 4,578.80 4,579.23 0.0K
12:57 4,579.02 4,579.02 4,578.44 4,578.88 0.0K
12:58 4,578.94 4,578.94 4,578.34 4,578.34 0.0K
12:59 4,578.27 4,579.28 4,578.27 4,579.28 0.0K
13:00 4,579.62 4,581.73 4,579.62 4,581.73 0.0K
13:01 4,581.98 4,583.12 4,581.98 4,583.12 0.0K
13:02 4,582.33 4,583.37 4,581.66 4,583.37 0.0K
13:03 4,583.40 4,584.41 4,583.40 4,584.41 0.0K
13:04 4,583.66 4,583.66 4,582.39 4,582.39 0.0K
13:05 4,582.30 4,582.30 4,580.31 4,581.63 0.0K
13:06 4,581.53 4,581.53 4,579.90 4,580.14 0.0K
13:07 4,580.43 4,582.10 4,580.43 4,582.10 0.0K
13:08 4,582.22 4,582.22 4,580.86 4,581.03 0.0K
13:09 4,581.91 4,582.37 4,581.37 4,581.54 0.0K
13:10 4,581.93 4,581.93 4,581.04 4,581.49 0.0K
13:11 4,582.00 4,582.88 4,582.00 4,582.88 0.0K
13:12 4,583.04 4,584.22 4,583.04 4,584.22 0.0K
13:13 4,585.19 4,586.33 4,585.19 4,586.27 0.0K
13:14 4,586.99 4,587.13 4,586.63 4,586.63 0.0K
13:15 4,586.27 4,587.17 4,586.27 4,586.66 0.0K
13:16 4,586.91 4,586.91 4,586.49 4,586.49 0.0K
13:17 4,585.60 4,585.60 4,585.09 4,585.09 0.0K
13:18 4,584.82 4,585.23 4,584.57 4,584.79 0.0K
13:19 4,586.00 4,586.94 4,586.00 4,586.71 0.0K
13:20 4,586.34 4,586.34 4,585.07 4,586.19 0.0K
13:21 4,586.25 4,587.21 4,586.25 4,587.21 0.0K
13:22 4,587.72 4,587.84 4,587.19 4,587.84 0.0K
13:23 4,587.52 4,587.89 4,587.52 4,587.89 0.0K
13:24 4,588.03 4,588.31 4,588.03 4,588.31 0.0K
13:25 4,588.20 4,588.52 4,588.20 4,588.52 0.0K
13:26 4,588.78 4,588.78 4,587.92 4,587.92 0.0K
13:27 4,587.17 4,587.17 4,586.74 4,587.00 0.0K
13:28 4,586.67 4,586.67 4,586.02 4,586.02 0.0K
13:29 4,586.42 4,587.13 4,586.42 4,586.54 0.0K
13:30 4,586.11 4,586.33 4,585.72 4,586.33 0.0K
13:31 4,586.53 4,587.48 4,586.53 4,587.43 0.0K
13:32 4,587.48 4,587.61 4,587.26 4,587.60 0.0K
13:33 4,587.33 4,587.33 4,587.04 4,587.04 0.0K
13:34 4,586.63 4,587.43 4,586.63 4,587.43 0.0K
13:35 4,587.28 4,587.38 4,586.54 4,587.00 0.0K
13:36 4,587.10 4,587.64 4,586.68 4,586.68 0.0K
13:37 4,586.88 4,586.88 4,586.53 4,586.53 0.0K
13:38 4,585.86 4,586.58 4,585.86 4,586.09 0.0K
13:39 4,586.51 4,587.03 4,586.51 4,587.03 0.0K
13:40 4,587.33 4,587.57 4,587.33 4,587.53 0.0K
13:41 4,587.42 4,587.42 4,585.49 4,585.49 0.0K
13:42 4,586.15 4,586.30 4,586.05 4,586.25 0.0K
13:43 4,586.40 4,586.40 4,585.61 4,585.61 0.0K
13:44 4,584.19 4,584.94 4,584.19 4,584.94 0.0K
13:45 4,584.59 4,584.59 4,583.04 4,584.03 0.0K
13:46 4,584.24 4,584.31 4,583.97 4,583.97 0.0K
13:47 4,584.12 4,584.70 4,584.12 4,584.70 0.0K
13:48 4,584.79 4,584.97 4,584.79 4,584.84 0.0K
13:49 4,585.06 4,585.41 4,585.06 4,585.41 0.0K
13:50 4,585.07 4,585.07 4,583.06 4,583.06 0.0K
13:51 4,582.62 4,583.66 4,582.60 4,583.66 0.0K
13:52 4,583.98 4,584.51 4,583.98 4,584.51 0.0K
13:53 4,584.46 4,585.41 4,584.46 4,585.41 0.0K
13:54 4,585.41 4,585.56 4,585.25 4,585.56 0.0K
13:55 4,585.75 4,586.17 4,585.75 4,586.06 0.0K
13:56 4,585.47 4,585.85 4,585.27 4,585.27 0.0K
13:57 4,585.66 4,585.71 4,585.46 4,585.46 0.0K
13:58 4,585.47 4,585.47 4,584.72 4,584.72 0.0K
13:59 4,584.90 4,584.90 4,581.98 4,581.98 0.0K
14:00 4,581.63 4,581.63 4,579.73 4,579.73 0.0K
14:01 4,580.29 4,581.31 4,580.25 4,581.31 0.0K
14:02 4,581.42 4,581.49 4,581.08 4,581.08 0.0K
14:03 4,581.21 4,581.21 4,580.55 4,580.91 0.0K
14:04 4,581.01 4,581.30 4,580.38 4,580.38 0.0K
14:05 4,580.77 4,580.77 4,579.86 4,579.96 0.0K
14:06 4,579.84 4,579.84 4,578.71 4,579.19 0.0K
14:07 4,579.20 4,580.16 4,579.20 4,579.80 0.0K
14:08 4,580.03 4,580.12 4,579.51 4,579.51 0.0K
14:09 4,579.01 4,579.01 4,578.42 4,578.64 0.0K
14:10 4,578.82 4,578.98 4,578.68 4,578.98 0.0K
14:11 4,579.27 4,579.27 4,577.95 4,578.01 0.0K
14:12 4,577.91 4,578.04 4,577.40 4,577.40 0.0K
14:13 4,577.45 4,577.45 4,576.39 4,576.57 0.0K
14:14 4,576.42 4,576.42 4,575.21 4,575.21 0.0K
14:15 4,575.34 4,575.35 4,574.31 4,574.97 0.0K
14:16 4,574.70 4,574.70 4,573.30 4,573.30 0.0K
14:17 4,572.92 4,574.17 4,572.19 4,572.19 0.0K
14:18 4,572.61 4,573.83 4,572.61 4,573.83 0.0K
14:19 4,574.12 4,574.22 4,574.05 4,574.15 0.0K
14:20 4,574.60 4,575.17 4,574.33 4,574.33 0.0K
14:21 4,574.98 4,575.43 4,574.74 4,574.77 0.0K
14:22 4,574.31 4,574.31 4,573.04 4,573.04 0.0K
14:23 4,573.06 4,573.28 4,572.28 4,572.28 0.0K
14:24 4,572.33 4,572.33 4,570.06 4,570.19 0.0K
14:25 4,570.37 4,570.75 4,570.02 4,570.02 0.0K
14:26 4,570.59 4,570.59 4,569.52 4,569.69 0.0K
14:27 4,568.45 4,568.45 4,567.50 4,567.50 0.0K
14:28 4,567.66 4,567.66 4,567.17 4,567.66 0.0K
14:29 4,567.64 4,567.95 4,566.29 4,566.29 0.0K
14:30 4,565.50 4,565.50 4,562.89 4,562.89 0.0K
14:31 4,562.68 4,563.54 4,562.68 4,562.73 0.0K
14:32 4,563.54 4,563.54 4,559.41 4,559.41 0.0K
14:33 4,558.84 4,558.84 4,557.26 4,557.26 0.0K
14:34 4,557.52 4,557.94 4,555.68 4,557.94 0.0K
14:35 4,558.06 4,560.82 4,558.06 4,560.82 0.0K
14:36 4,561.14 4,561.14 4,558.90 4,558.90 0.0K
14:37 4,559.13 4,559.95 4,559.13 4,559.44 0.0K
14:38 4,558.82 4,560.18 4,558.82 4,559.63 0.0K
14:39 4,560.78 4,560.78 4,558.33 4,558.33 0.0K
14:40 4,558.40 4,558.86 4,557.65 4,557.94 0.0K
14:41 4,556.93 4,556.93 4,555.26 4,555.26 0.0K
14:42 4,554.53 4,555.45 4,553.99 4,553.99 0.0K
14:43 4,553.11 4,554.00 4,553.11 4,554.00 0.0K
14:44 4,554.44 4,556.43 4,554.44 4,556.43 0.0K
14:45 4,556.88 4,558.24 4,556.88 4,558.24 0.0K
14:46 4,558.60 4,558.85 4,558.21 4,558.21 0.0K
14:47 4,559.07 4,559.51 4,559.02 4,559.02 0.0K
14:48 4,559.26 4,559.26 4,557.21 4,557.21 0.0K
14:49 4,556.28 4,557.54 4,556.28 4,557.54 0.0K
14:50 4,557.26 4,557.26 4,556.00 4,556.00 0.0K
14:51 4,556.83 4,558.83 4,556.66 4,558.83 0.0K
14:52 4,559.32 4,560.69 4,559.32 4,560.06 0.0K
14:53 4,559.41 4,559.41 4,557.34 4,557.34 0.0K
14:54 4,557.06 4,559.48 4,557.06 4,559.48 0.0K
14:55 4,559.17 4,560.11 4,559.17 4,560.11 0.0K
14:56 4,559.47 4,560.92 4,559.43 4,560.92 0.0K
14:57 4,560.15 4,560.15 4,558.44 4,558.85 0.0K
14:58 4,558.09 4,559.40 4,558.09 4,559.30 0.0K
14:59 4,559.21 4,559.21 4,558.39 4,558.40 0.0K
15:00 4,558.11 4,558.11 4,555.62 4,555.62 0.0K
15:01 4,555.49 4,555.49 4,552.09 4,552.09 0.0K
15:02 4,552.67 4,552.81 4,549.68 4,549.68 0.0K
15:03 4,548.90 4,549.48 4,548.55 4,549.48 0.0K
15:04 4,548.03 4,549.08 4,547.49 4,549.08 0.0K
15:05 4,549.71 4,549.71 4,549.23 4,549.23 0.0K
15:06 4,549.14 4,549.67 4,548.81 4,549.52 0.0K
15:07 4,548.84 4,549.99 4,548.84 4,549.99 0.0K
15:08 4,550.96 4,550.96 4,549.23 4,549.23 0.0K
15:09 4,548.75 4,549.37 4,548.12 4,548.12 0.0K
15:10 4,548.65 4,549.29 4,548.65 4,549.29 0.0K
15:11 4,549.47 4,550.10 4,549.35 4,549.35 0.0K
15:12 4,549.37 4,549.65 4,549.01 4,549.01 0.0K
15:13 4,549.00 4,549.31 4,548.50 4,548.50 0.0K
15:14 4,547.12 4,547.12 4,545.23 4,546.58 0.0K
15:15 4,547.12 4,548.39 4,546.00 4,546.01 0.0K
15:16 4,545.10 4,545.14 4,544.94 4,544.95 0.0K
15:17 4,544.92 4,546.06 4,544.92 4,545.89 0.0K
15:18 4,545.33 4,545.33 4,544.42 4,544.42 0.0K
15:19 4,544.66 4,544.80 4,544.37 4,544.45 0.0K
15:20 4,545.00 4,545.00 4,543.48 4,543.96 0.0K
15:21 4,544.56 4,546.58 4,544.56 4,546.52 0.0K
15:22 4,547.60 4,549.69 4,547.60 4,549.69 0.0K
15:23 4,550.78 4,550.78 4,549.08 4,549.52 0.0K
15:24 4,549.57 4,549.57 4,547.63 4,547.63 0.0K
15:25 4,548.09 4,549.61 4,547.42 4,547.42 0.0K
15:26 4,547.61 4,547.93 4,547.11 4,547.11 0.0K
15:27 4,547.75 4,548.60 4,547.56 4,548.60 0.0K
15:28 4,548.03 4,548.03 4,545.26 4,545.26 0.0K
15:29 4,544.98 4,544.98 4,542.34 4,542.34 0.0K
15:30 4,541.91 4,545.93 4,541.91 4,545.93 0.0K
15:31 4,545.74 4,546.42 4,545.74 4,545.89 0.0K
15:32 4,545.95 4,546.58 4,545.95 4,546.58 0.0K
15:33 4,546.21 4,546.89 4,545.43 4,546.89 0.0K
15:34 4,546.74 4,547.50 4,546.44 4,546.44 0.0K
15:35 4,546.26 4,546.72 4,546.26 4,546.67 0.0K
15:36 4,546.88 4,546.88 4,546.60 4,546.60 0.0K
15:37 4,546.90 4,548.11 4,546.71 4,546.71 0.0K
15:38 4,546.11 4,547.08 4,546.11 4,547.08 0.0K
15:39 4,545.84 4,545.84 4,543.53 4,543.53 0.0K
15:40 4,543.38 4,543.38 4,542.73 4,542.73 0.0K
15:41 4,542.35 4,542.35 4,541.50 4,541.53 0.0K
15:42 4,542.00 4,542.63 4,540.95 4,540.95 0.0K
15:43 4,540.57 4,541.35 4,540.57 4,541.35 0.0K
15:44 4,542.37 4,542.41 4,541.85 4,542.28 0.0K
15:45 4,541.67 4,541.67 4,539.97 4,539.97 0.0K
15:46 4,541.33 4,541.33 4,539.70 4,540.49 0.0K
15:47 4,540.53 4,540.83 4,540.20 4,540.20 0.0K
15:48 4,540.82 4,543.31 4,540.82 4,543.31 0.0K
15:49 4,543.68 4,543.68 4,543.29 4,543.32 0.0K
15:50 4,542.67 4,543.55 4,542.67 4,543.20 0.0K
15:51 4,542.13 4,544.63 4,542.13 4,544.63 0.0K
15:52 4,544.06 4,544.06 4,542.58 4,542.58 0.0K
15:53 4,542.42 4,542.99 4,542.42 4,542.77 0.0K
15:54 4,541.95 4,541.95 4,539.41 4,539.41 0.0K
15:55 4,539.84 4,539.84 4,537.67 4,537.67 0.0K
15:56 4,537.94 4,537.94 4,536.22 4,536.22 0.0K
15:57 4,536.41 4,536.46 4,536.32 4,536.39 0.0K
15:58 4,536.46 4,537.52 4,536.27 4,536.67 0.0K
15:59 4,536.11 4,536.11 4,534.76 4,534.76 0.0K
16:00 4,535.96 4,535.96 4,535.86 4,535.86 0.0K
16:01 4,535.48 4,535.48 4,535.36 4,535.36 0.0K
16:02 4,535.35 4,535.47 4,535.35 4,535.47 0.0K
16:03 4,535.41 4,535.50 4,535.41 4,535.45 0.0K
16:04 4,535.46 4,535.46 4,535.26 4,535.26 0.0K
16:05 4,535.29 4,535.35 4,535.29 4,535.35 0.0K
16:06 4,535.23 4,535.30 4,535.23 4,535.30 0.0K
16:07 4,535.35 4,535.35 4,535.22 4,535.32 0.0K
16:08 4,535.31 4,535.32 4,535.24 4,535.32 0.0K
16:09 4,535.35 4,535.35 4,535.31 4,535.31 0.0K
16:10 4,535.26 4,535.26 4,535.18 4,535.25 0.0K
16:11 4,535.23 4,535.23 4,535.17 4,535.19 0.0K
16:12 4,535.19 4,535.19 4,535.12 4,535.13 0.0K
16:13 4,535.14 4,535.24 4,535.12 4,535.12 0.0K
16:14 4,535.07 4,535.12 4,535.07 4,535.12 0.0K
16:15 4,535.11 4,535.11 4,535.11 4,535.11 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