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 4,534.47 4,534.47 4,532.91 4,532.91 0.0K
09:32 4,531.63 4,533.01 4,530.07 4,530.07 0.0K
09:33 4,528.50 4,528.50 4,527.66 4,527.66 0.0K
09:34 4,528.33 4,528.33 4,525.00 4,525.63 0.0K
09:35 4,526.23 4,532.47 4,526.23 4,532.47 0.0K
09:36 4,532.19 4,536.82 4,532.19 4,536.82 0.0K
09:37 4,536.85 4,537.31 4,536.10 4,536.10 0.0K
09:38 4,538.58 4,538.58 4,537.27 4,537.67 0.0K
09:39 4,535.61 4,537.26 4,535.44 4,535.44 0.0K
09:40 4,537.55 4,537.55 4,535.50 4,535.68 0.0K
09:41 4,533.21 4,535.24 4,533.21 4,533.89 0.0K
09:42 4,533.64 4,536.15 4,532.91 4,536.15 0.0K
09:43 4,535.48 4,541.42 4,535.48 4,541.42 0.0K
09:44 4,541.06 4,541.40 4,540.05 4,541.40 0.0K
09:45 4,540.51 4,540.51 4,538.51 4,538.51 0.0K
09:46 4,538.77 4,538.77 4,538.20 4,538.20 0.0K
09:47 4,537.47 4,537.47 4,535.35 4,535.35 0.0K
09:48 4,535.67 4,540.21 4,535.67 4,540.21 0.0K
09:49 4,539.56 4,539.56 4,536.55 4,536.55 0.0K
09:50 4,535.44 4,536.39 4,535.31 4,535.99 0.0K
09:51 4,536.25 4,539.69 4,536.25 4,539.12 0.0K
09:52 4,539.21 4,540.15 4,538.14 4,538.14 0.0K
09:53 4,537.88 4,538.60 4,537.47 4,538.60 0.0K
09:54 4,539.18 4,539.18 4,537.58 4,538.20 0.0K
09:55 4,538.70 4,538.70 4,534.38 4,534.38 0.0K
09:56 4,535.99 4,535.99 4,535.47 4,535.70 0.0K
09:57 4,535.45 4,536.26 4,534.89 4,534.89 0.0K
09:58 4,534.83 4,536.20 4,534.74 4,536.20 0.0K
09:59 4,536.80 4,539.28 4,536.80 4,539.28 0.0K
10:00 4,540.57 4,543.08 4,540.57 4,543.08 0.0K
10:01 4,543.78 4,543.78 4,542.96 4,542.96 0.0K
10:02 4,543.90 4,545.33 4,543.42 4,544.64 0.0K
10:03 4,544.24 4,544.24 4,539.52 4,539.52 0.0K
10:04 4,538.40 4,541.23 4,537.62 4,541.23 0.0K
10:05 4,541.66 4,541.66 4,538.65 4,538.65 0.0K
10:06 4,538.60 4,541.58 4,538.60 4,541.58 0.0K
10:07 4,542.69 4,544.61 4,542.69 4,544.61 0.0K
10:08 4,545.05 4,545.05 4,543.74 4,544.25 0.0K
10:09 4,543.54 4,544.32 4,543.53 4,543.53 0.0K
10:10 4,544.38 4,544.94 4,544.36 4,544.82 0.0K
10:11 4,546.67 4,547.78 4,544.67 4,544.67 0.0K
10:12 4,544.50 4,544.50 4,543.65 4,543.97 0.0K
10:13 4,544.24 4,546.00 4,543.75 4,546.00 0.0K
10:14 4,547.07 4,548.48 4,547.07 4,548.48 0.0K
10:15 4,548.96 4,549.00 4,546.71 4,546.93 0.0K
10:16 4,546.88 4,546.88 4,542.40 4,542.40 0.0K
10:17 4,543.01 4,543.01 4,542.81 4,542.83 0.0K
10:18 4,544.30 4,544.57 4,543.59 4,543.59 0.0K
10:19 4,544.65 4,544.65 4,543.51 4,543.51 0.0K
10:20 4,542.21 4,542.29 4,541.12 4,542.29 0.0K
10:21 4,542.00 4,542.85 4,542.00 4,542.78 0.0K
10:22 4,543.24 4,545.26 4,543.24 4,545.26 0.0K
10:23 4,546.07 4,548.02 4,546.07 4,547.52 0.0K
10:24 4,548.72 4,550.41 4,548.72 4,550.16 0.0K
10:25 4,550.47 4,551.69 4,550.47 4,551.69 0.0K
10:26 4,551.47 4,552.07 4,551.47 4,552.00 0.0K
10:27 4,552.24 4,552.24 4,551.16 4,552.03 0.0K
10:28 4,552.35 4,552.57 4,551.92 4,552.57 0.0K
10:29 4,553.36 4,554.52 4,553.36 4,554.52 0.0K
10:30 4,554.37 4,554.37 4,552.52 4,553.18 0.0K
10:31 4,554.40 4,555.75 4,554.40 4,555.75 0.0K
10:32 4,555.38 4,555.38 4,554.39 4,554.93 0.0K
10:33 4,554.68 4,554.68 4,553.15 4,553.71 0.0K
10:34 4,554.21 4,554.21 4,553.30 4,554.21 0.0K
10:35 4,554.25 4,554.25 4,551.63 4,551.63 0.0K
10:36 4,552.05 4,552.76 4,551.16 4,551.16 0.0K
10:37 4,549.73 4,550.36 4,548.98 4,549.06 0.0K
10:38 4,550.35 4,551.68 4,550.35 4,551.22 0.0K
10:39 4,550.26 4,551.75 4,550.26 4,550.51 0.0K
10:40 4,550.70 4,551.51 4,550.70 4,551.51 0.0K
10:41 4,551.48 4,551.48 4,550.70 4,550.86 0.0K
10:42 4,549.67 4,549.67 4,548.73 4,549.48 0.0K
10:43 4,549.62 4,549.62 4,548.37 4,549.19 0.0K
10:44 4,548.10 4,550.37 4,548.10 4,550.37 0.0K
10:45 4,549.78 4,550.97 4,549.78 4,550.06 0.0K
10:46 4,550.89 4,551.82 4,550.74 4,551.82 0.0K
10:47 4,553.22 4,553.26 4,549.89 4,549.89 0.0K
10:48 4,549.36 4,550.36 4,549.36 4,549.99 0.0K
10:49 4,549.78 4,549.78 4,548.93 4,548.93 0.0K
10:50 4,549.51 4,552.90 4,549.51 4,552.90 0.0K
10:51 4,552.16 4,553.39 4,552.16 4,553.39 0.0K
10:52 4,553.01 4,554.02 4,553.01 4,553.79 0.0K
10:53 4,552.75 4,553.12 4,552.75 4,553.02 0.0K
10:54 4,554.00 4,555.14 4,553.90 4,554.34 0.0K
10:55 4,553.89 4,553.98 4,553.10 4,553.98 0.0K
10:56 4,554.67 4,555.21 4,554.67 4,555.14 0.0K
10:57 4,554.70 4,555.24 4,554.45 4,555.22 0.0K
10:58 4,555.28 4,556.07 4,555.28 4,556.07 0.0K
10:59 4,556.45 4,556.45 4,556.39 4,556.42 0.0K
11:00 4,556.64 4,556.64 4,555.06 4,555.06 0.0K
11:01 4,554.92 4,556.71 4,554.61 4,556.71 0.0K
11:02 4,557.36 4,557.36 4,556.91 4,557.03 0.0K
11:03 4,557.16 4,557.16 4,556.43 4,556.44 0.0K
11:04 4,555.73 4,555.73 4,555.35 4,555.55 0.0K
11:05 4,555.60 4,556.68 4,555.55 4,556.68 0.0K
11:06 4,557.30 4,557.30 4,556.27 4,556.65 0.0K
11:07 4,556.05 4,556.65 4,555.55 4,555.55 0.0K
11:08 4,556.20 4,556.20 4,553.98 4,554.00 0.0K
11:09 4,554.24 4,554.50 4,553.64 4,554.50 0.0K
11:10 4,555.16 4,555.16 4,554.43 4,554.43 0.0K
11:11 4,554.84 4,555.08 4,553.17 4,553.17 0.0K
11:12 4,552.01 4,552.01 4,550.51 4,550.51 0.0K
11:13 4,549.86 4,550.43 4,549.86 4,550.43 0.0K
11:14 4,550.45 4,550.66 4,550.23 4,550.41 0.0K
11:15 4,550.09 4,550.09 4,548.34 4,548.34 0.0K
11:16 4,547.51 4,547.51 4,544.49 4,544.49 0.0K
11:17 4,543.60 4,545.89 4,543.60 4,545.89 0.0K
11:18 4,546.48 4,548.01 4,546.48 4,548.01 0.0K
11:19 4,547.58 4,548.27 4,547.58 4,548.09 0.0K
11:20 4,547.47 4,548.91 4,547.47 4,548.91 0.0K
11:21 4,549.50 4,550.77 4,549.34 4,550.77 0.0K
11:22 4,550.52 4,550.52 4,548.03 4,548.03 0.0K
11:23 4,548.39 4,548.45 4,548.23 4,548.44 0.0K
11:24 4,548.16 4,548.34 4,547.20 4,547.20 0.0K
11:25 4,546.49 4,547.72 4,546.49 4,546.82 0.0K
11:26 4,546.51 4,546.54 4,544.87 4,544.87 0.0K
11:27 4,543.93 4,544.76 4,543.93 4,544.71 0.0K
11:28 4,544.75 4,544.75 4,543.06 4,543.06 0.0K
11:29 4,542.35 4,542.35 4,541.82 4,541.82 0.0K
11:30 4,541.90 4,541.90 4,540.75 4,540.75 0.0K
11:31 4,541.81 4,542.98 4,541.81 4,542.91 0.0K
11:32 4,543.81 4,546.02 4,543.81 4,546.02 0.0K
11:33 4,546.28 4,546.59 4,545.64 4,545.64 0.0K
11:34 4,546.25 4,547.22 4,546.25 4,547.22 0.0K
11:35 4,547.55 4,547.86 4,546.99 4,547.86 0.0K
11:36 4,547.89 4,549.79 4,547.89 4,549.62 0.0K
11:37 4,549.34 4,550.85 4,549.34 4,550.63 0.0K
11:38 4,549.96 4,550.92 4,549.81 4,549.81 0.0K
11:39 4,550.14 4,550.14 4,549.72 4,549.72 0.0K
11:40 4,549.78 4,552.51 4,549.78 4,552.51 0.0K
11:41 4,552.67 4,552.67 4,551.87 4,552.03 0.0K
11:42 4,551.99 4,552.14 4,551.59 4,552.14 0.0K
11:43 4,552.19 4,552.49 4,552.05 4,552.12 0.0K
11:44 4,551.90 4,551.90 4,551.49 4,551.87 0.0K
11:45 4,551.61 4,551.61 4,551.43 4,551.43 0.0K
11:46 4,550.60 4,551.18 4,550.28 4,550.28 0.0K
11:47 4,550.78 4,551.29 4,550.78 4,551.23 0.0K
11:48 4,552.59 4,553.05 4,552.59 4,553.05 0.0K
11:49 4,553.24 4,553.31 4,552.85 4,552.85 0.0K
11:50 4,552.69 4,553.04 4,552.15 4,552.15 0.0K
11:51 4,551.57 4,551.57 4,549.72 4,549.72 0.0K
11:52 4,550.06 4,551.40 4,550.06 4,551.40 0.0K
11:53 4,552.26 4,552.26 4,551.14 4,551.14 0.0K
11:54 4,550.68 4,551.98 4,550.68 4,551.98 0.0K
11:55 4,552.12 4,552.12 4,551.30 4,551.30 0.0K
11:56 4,550.44 4,550.44 4,550.18 4,550.19 0.0K
11:57 4,550.01 4,550.01 4,548.24 4,548.75 0.0K
11:58 4,549.33 4,549.49 4,549.32 4,549.49 0.0K
11:59 4,549.65 4,550.36 4,548.18 4,548.18 0.0K
12:00 4,548.59 4,548.76 4,547.60 4,547.76 0.0K
12:01 4,548.36 4,549.50 4,548.27 4,549.50 0.0K
12:02 4,548.39 4,548.39 4,547.26 4,547.26 0.0K
12:03 4,546.76 4,547.03 4,546.70 4,546.78 0.0K
12:04 4,545.99 4,546.10 4,545.80 4,545.80 0.0K
12:05 4,545.41 4,545.55 4,544.60 4,544.60 0.0K
12:06 4,545.21 4,545.59 4,545.12 4,545.12 0.0K
12:07 4,545.53 4,546.84 4,545.53 4,546.84 0.0K
12:08 4,547.51 4,547.51 4,545.57 4,545.57 0.0K
12:09 4,545.32 4,545.59 4,544.74 4,545.59 0.0K
12:10 4,546.00 4,546.99 4,546.00 4,546.88 0.0K
12:11 4,547.60 4,547.83 4,547.58 4,547.58 0.0K
12:12 4,547.58 4,549.51 4,547.58 4,549.51 0.0K
12:13 4,549.94 4,550.07 4,549.72 4,549.72 0.0K
12:14 4,549.77 4,549.95 4,549.24 4,549.95 0.0K
12:15 4,550.26 4,550.26 4,549.50 4,549.65 0.0K
12:16 4,549.49 4,550.10 4,548.99 4,550.10 0.0K
12:17 4,550.18 4,551.69 4,550.18 4,551.69 0.0K
12:18 4,551.67 4,552.06 4,551.63 4,551.63 0.0K
12:19 4,551.69 4,553.02 4,551.69 4,553.02 0.0K
12:20 4,553.17 4,553.30 4,552.92 4,552.97 0.0K
12:21 4,552.76 4,552.76 4,551.92 4,552.75 0.0K
12:22 4,552.64 4,552.74 4,551.60 4,551.60 0.0K
12:23 4,551.68 4,551.68 4,547.25 4,547.25 0.0K
12:24 4,546.07 4,546.43 4,545.31 4,546.12 0.0K
12:25 4,546.58 4,548.06 4,546.49 4,547.22 0.0K
12:26 4,547.05 4,547.64 4,547.05 4,547.33 0.0K
12:27 4,547.78 4,547.78 4,547.06 4,547.06 0.0K
12:28 4,546.52 4,548.39 4,546.52 4,547.85 0.0K
12:29 4,547.69 4,547.69 4,546.63 4,546.88 0.0K
12:30 4,546.94 4,546.94 4,546.07 4,546.07 0.0K
12:31 4,545.22 4,545.22 4,544.42 4,544.42 0.0K
12:32 4,545.17 4,545.99 4,545.17 4,545.91 0.0K
12:33 4,545.67 4,545.67 4,545.21 4,545.59 0.0K
12:34 4,545.44 4,545.44 4,544.18 4,544.18 0.0K
12:35 4,545.03 4,545.41 4,544.92 4,544.92 0.0K
12:36 4,544.26 4,544.97 4,543.73 4,543.73 0.0K
12:37 4,543.57 4,544.70 4,543.36 4,544.70 0.0K
12:38 4,544.98 4,545.85 4,544.98 4,545.69 0.0K
12:39 4,545.29 4,545.49 4,544.89 4,544.98 0.0K
12:40 4,545.06 4,545.28 4,544.93 4,545.28 0.0K
12:41 4,544.45 4,544.56 4,543.68 4,544.56 0.0K
12:42 4,544.39 4,544.41 4,542.22 4,542.22 0.0K
12:43 4,540.66 4,540.66 4,539.24 4,539.39 0.0K
12:44 4,538.03 4,538.03 4,536.30 4,536.37 0.0K
12:45 4,536.38 4,539.28 4,536.38 4,539.28 0.0K
12:46 4,538.47 4,538.47 4,535.71 4,535.71 0.0K
12:47 4,534.86 4,535.58 4,534.48 4,534.96 0.0K
12:48 4,535.64 4,536.44 4,535.29 4,535.29 0.0K
12:49 4,534.09 4,534.15 4,533.33 4,534.15 0.0K
12:50 4,532.99 4,533.01 4,531.30 4,531.30 0.0K
12:51 4,531.49 4,534.73 4,531.49 4,534.73 0.0K
12:52 4,533.87 4,534.89 4,533.52 4,534.89 0.0K
12:53 4,535.46 4,537.56 4,535.46 4,537.33 0.0K
12:54 4,537.91 4,537.91 4,536.56 4,536.56 0.0K
12:55 4,536.28 4,536.28 4,534.93 4,535.36 0.0K
12:56 4,534.65 4,534.65 4,533.69 4,533.73 0.0K
12:57 4,533.22 4,533.22 4,532.71 4,533.10 0.0K
12:58 4,532.32 4,532.32 4,530.08 4,530.52 0.0K
12:59 4,530.72 4,531.43 4,529.86 4,529.86 0.0K
13:00 4,528.82 4,531.87 4,528.82 4,531.87 0.0K
13:01 4,532.00 4,532.00 4,531.15 4,531.45 0.0K
13:02 4,531.98 4,533.52 4,531.89 4,533.04 0.0K
13:03 4,532.44 4,532.44 4,531.67 4,531.67 0.0K
13:04 4,531.11 4,531.11 4,530.78 4,531.09 0.0K
13:05 4,531.12 4,532.01 4,530.99 4,531.63 0.0K
13:06 4,531.29 4,531.57 4,530.92 4,530.92 0.0K
13:07 4,531.02 4,531.02 4,529.67 4,529.71 0.0K
13:08 4,530.59 4,530.59 4,529.87 4,529.90 0.0K
13:09 4,530.54 4,530.54 4,530.09 4,530.49 0.0K
13:10 4,529.98 4,529.98 4,528.81 4,528.95 0.0K
13:11 4,529.84 4,529.84 4,528.38 4,528.38 0.0K
13:12 4,529.03 4,530.33 4,529.03 4,530.00 0.0K
13:13 4,530.35 4,530.35 4,529.84 4,529.91 0.0K
13:14 4,529.73 4,530.04 4,529.25 4,530.04 0.0K
13:15 4,530.99 4,531.99 4,530.99 4,531.83 0.0K
13:16 4,532.30 4,533.37 4,524.76 4,524.76 0.0K
13:17 4,525.19 4,527.68 4,524.90 4,527.68 0.0K
13:18 4,527.48 4,527.48 4,526.83 4,527.34 0.0K
13:19 4,526.77 4,526.77 4,524.27 4,524.27 0.0K
13:20 4,523.93 4,525.08 4,523.93 4,524.40 0.0K
13:21 4,524.04 4,525.11 4,522.94 4,522.94 0.0K
13:22 4,523.04 4,524.65 4,523.04 4,524.65 0.0K
13:23 4,524.78 4,525.83 4,524.49 4,524.49 0.0K
13:24 4,523.57 4,523.79 4,523.46 4,523.46 0.0K
13:25 4,523.34 4,524.85 4,523.34 4,524.85 0.0K
13:26 4,525.60 4,526.67 4,525.60 4,525.86 0.0K
13:27 4,527.09 4,531.19 4,527.09 4,531.19 0.0K
13:28 4,531.11 4,531.11 4,530.11 4,530.17 0.0K
13:29 4,529.43 4,534.41 4,529.43 4,534.41 0.0K
13:30 4,534.64 4,536.74 4,533.36 4,536.74 0.0K
13:31 4,536.11 4,536.24 4,535.52 4,535.98 0.0K
13:32 4,536.27 4,536.27 4,534.27 4,534.27 0.0K
13:33 4,534.91 4,534.91 4,533.75 4,533.75 0.0K
13:34 4,533.55 4,537.23 4,533.55 4,537.23 0.0K
13:35 4,537.73 4,538.74 4,537.73 4,538.74 0.0K
13:36 4,538.44 4,539.19 4,538.08 4,539.19 0.0K
13:37 4,539.55 4,540.62 4,539.55 4,540.62 0.0K
13:38 4,541.17 4,541.17 4,540.13 4,540.57 0.0K
13:39 4,540.14 4,541.15 4,540.14 4,541.15 0.0K
13:40 4,541.00 4,543.90 4,541.00 4,542.94 0.0K
13:41 4,540.82 4,540.90 4,539.49 4,539.49 0.0K
13:42 4,540.42 4,540.42 4,538.32 4,538.56 0.0K
13:43 4,538.65 4,539.13 4,538.26 4,538.40 0.0K
13:44 4,538.09 4,540.94 4,538.09 4,540.94 0.0K
13:45 4,541.48 4,541.77 4,541.21 4,541.77 0.0K
13:46 4,541.14 4,541.14 4,540.30 4,540.30 0.0K
13:47 4,541.28 4,541.28 4,540.19 4,540.19 0.0K
13:48 4,540.33 4,540.67 4,539.41 4,539.41 0.0K
13:49 4,538.84 4,540.13 4,538.84 4,540.04 0.0K
13:50 4,540.33 4,540.33 4,539.72 4,539.85 0.0K
13:51 4,540.33 4,540.85 4,540.02 4,540.85 0.0K
13:52 4,540.70 4,542.62 4,540.70 4,542.40 0.0K
13:53 4,542.18 4,542.41 4,541.23 4,541.23 0.0K
13:54 4,540.91 4,541.42 4,540.04 4,540.04 0.0K
13:55 4,539.79 4,539.79 4,537.45 4,537.45 0.0K
13:56 4,536.90 4,537.31 4,534.60 4,534.60 0.0K
13:57 4,533.97 4,534.59 4,533.17 4,533.17 0.0K
13:58 4,532.72 4,532.72 4,530.10 4,530.10 0.0K
13:59 4,530.27 4,530.59 4,529.21 4,529.21 0.0K
14:00 4,529.65 4,531.60 4,529.65 4,531.60 0.0K
14:01 4,532.88 4,535.15 4,532.88 4,534.94 0.0K
14:02 4,534.40 4,534.71 4,533.46 4,534.71 0.0K
14:03 4,534.89 4,534.89 4,533.29 4,533.29 0.0K
14:04 4,532.67 4,532.79 4,532.16 4,532.25 0.0K
14:05 4,532.48 4,533.43 4,532.48 4,533.43 0.0K
14:06 4,533.66 4,535.41 4,533.66 4,534.91 0.0K
14:07 4,535.34 4,536.04 4,535.34 4,535.61 0.0K
14:08 4,535.19 4,535.21 4,534.18 4,534.18 0.0K
14:09 4,533.71 4,533.97 4,532.96 4,533.97 0.0K
14:10 4,534.05 4,534.24 4,532.21 4,532.21 0.0K
14:11 4,532.02 4,533.66 4,532.02 4,533.66 0.0K
14:12 4,534.31 4,534.34 4,533.72 4,533.72 0.0K
14:13 4,534.02 4,534.02 4,532.50 4,532.51 0.0K
14:14 4,532.83 4,533.44 4,532.83 4,533.40 0.0K
14:15 4,533.22 4,534.81 4,533.22 4,534.50 0.0K
14:16 4,534.56 4,535.34 4,534.02 4,534.02 0.0K
14:17 4,534.77 4,535.12 4,534.39 4,535.12 0.0K
14:18 4,535.18 4,536.43 4,535.18 4,536.43 0.0K
14:19 4,537.46 4,538.26 4,537.46 4,538.26 0.0K
14:20 4,539.91 4,539.91 4,539.05 4,539.41 0.0K
14:21 4,539.34 4,539.34 4,537.61 4,537.61 0.0K
14:22 4,536.18 4,536.18 4,534.80 4,534.80 0.0K
14:23 4,534.83 4,537.42 4,534.83 4,537.24 0.0K
14:24 4,536.58 4,536.93 4,536.11 4,536.93 0.0K
14:25 4,537.16 4,539.85 4,537.16 4,539.85 0.0K
14:26 4,539.44 4,539.92 4,538.98 4,538.98 0.0K
14:27 4,538.70 4,539.69 4,538.70 4,539.69 0.0K
14:28 4,539.67 4,539.67 4,539.40 4,539.40 0.0K
14:29 4,539.36 4,539.36 4,538.47 4,538.47 0.0K
14:30 4,538.80 4,539.38 4,538.23 4,539.38 0.0K
14:31 4,540.77 4,541.57 4,540.77 4,541.57 0.0K
14:32 4,542.82 4,542.98 4,541.61 4,542.98 0.0K
14:33 4,542.96 4,544.11 4,542.96 4,544.11 0.0K
14:34 4,543.75 4,543.75 4,542.46 4,542.46 0.0K
14:35 4,542.62 4,542.72 4,542.22 4,542.45 0.0K
14:36 4,543.49 4,545.50 4,543.49 4,545.50 0.0K
14:37 4,544.86 4,546.23 4,544.78 4,546.23 0.0K
14:38 4,546.04 4,547.30 4,546.04 4,547.30 0.0K
14:39 4,547.42 4,548.36 4,547.42 4,547.77 0.0K
14:40 4,547.11 4,547.48 4,546.57 4,546.57 0.0K
14:41 4,546.77 4,547.83 4,546.53 4,547.83 0.0K
14:42 4,547.90 4,548.86 4,547.90 4,548.86 0.0K
14:43 4,548.49 4,549.36 4,548.49 4,549.36 0.0K
14:44 4,550.07 4,550.07 4,549.10 4,549.10 0.0K
14:45 4,549.26 4,549.26 4,548.89 4,549.08 0.0K
14:46 4,549.10 4,549.15 4,548.51 4,548.68 0.0K
14:47 4,548.82 4,549.87 4,548.82 4,548.87 0.0K
14:48 4,548.91 4,550.88 4,548.91 4,550.53 0.0K
14:49 4,551.41 4,551.41 4,550.83 4,551.14 0.0K
14:50 4,551.08 4,552.14 4,550.57 4,552.14 0.0K
14:51 4,551.66 4,552.43 4,551.66 4,552.43 0.0K
14:52 4,553.22 4,553.22 4,551.97 4,551.97 0.0K
14:53 4,551.92 4,551.92 4,548.06 4,548.06 0.0K
14:54 4,549.36 4,552.22 4,549.36 4,551.05 0.0K
14:55 4,550.62 4,551.54 4,550.62 4,551.54 0.0K
14:56 4,551.25 4,551.52 4,551.25 4,551.52 0.0K
14:57 4,552.28 4,552.70 4,552.04 4,552.37 0.0K
14:58 4,551.79 4,551.79 4,550.08 4,550.08 0.0K
14:59 4,549.95 4,552.44 4,549.95 4,552.44 0.0K
15:00 4,552.30 4,553.78 4,552.30 4,553.78 0.0K
15:01 4,553.46 4,553.46 4,551.59 4,552.38 0.0K
15:02 4,552.42 4,553.74 4,552.42 4,553.74 0.0K
15:03 4,554.93 4,555.48 4,554.89 4,555.48 0.0K
15:04 4,554.82 4,556.65 4,554.57 4,556.65 0.0K
15:05 4,556.56 4,556.56 4,555.80 4,556.55 0.0K
15:06 4,556.85 4,556.91 4,556.49 4,556.78 0.0K
15:07 4,556.68 4,556.86 4,556.26 4,556.26 0.0K
15:08 4,555.72 4,558.09 4,555.72 4,558.09 0.0K
15:09 4,558.59 4,558.59 4,557.37 4,557.37 0.0K
15:10 4,557.92 4,557.92 4,556.81 4,557.78 0.0K
15:11 4,557.53 4,557.67 4,555.76 4,555.78 0.0K
15:12 4,556.26 4,556.26 4,554.40 4,554.40 0.0K
15:13 4,554.57 4,556.48 4,554.57 4,556.48 0.0K
15:14 4,556.25 4,556.25 4,555.06 4,555.22 0.0K
15:15 4,555.80 4,556.61 4,555.70 4,556.61 0.0K
15:16 4,556.44 4,557.03 4,555.88 4,556.41 0.0K
15:17 4,556.82 4,556.82 4,556.01 4,556.11 0.0K
15:18 4,555.70 4,555.70 4,554.58 4,554.74 0.0K
15:19 4,555.20 4,555.80 4,555.04 4,555.04 0.0K
15:20 4,554.64 4,554.64 4,553.81 4,554.50 0.0K
15:21 4,554.67 4,554.67 4,551.92 4,551.92 0.0K
15:22 4,551.95 4,552.44 4,551.35 4,551.35 0.0K
15:23 4,551.37 4,552.32 4,551.37 4,552.32 0.0K
15:24 4,552.70 4,552.70 4,551.70 4,552.66 0.0K
15:25 4,553.20 4,554.44 4,553.20 4,554.44 0.0K
15:26 4,555.05 4,555.25 4,554.83 4,554.83 0.0K
15:27 4,555.23 4,557.42 4,555.23 4,557.42 0.0K
15:28 4,557.93 4,559.56 4,557.93 4,559.45 0.0K
15:29 4,559.09 4,560.25 4,559.01 4,560.21 0.0K
15:30 4,560.37 4,560.37 4,557.91 4,557.91 0.0K
15:31 4,557.95 4,558.58 4,556.79 4,558.58 0.0K
15:32 4,558.48 4,559.35 4,558.23 4,558.23 0.0K
15:33 4,558.81 4,559.84 4,558.81 4,559.84 0.0K
15:34 4,559.78 4,559.78 4,555.42 4,555.42 0.0K
15:35 4,554.21 4,554.21 4,553.28 4,553.28 0.0K
15:36 4,552.31 4,554.46 4,552.31 4,554.46 0.0K
15:37 4,554.64 4,555.62 4,554.64 4,555.62 0.0K
15:38 4,555.07 4,555.78 4,554.31 4,555.54 0.0K
15:39 4,556.14 4,558.50 4,556.14 4,557.25 0.0K
15:40 4,557.30 4,559.79 4,557.30 4,559.79 0.0K
15:41 4,561.17 4,561.17 4,559.60 4,559.60 0.0K
15:42 4,561.38 4,561.38 4,560.78 4,561.22 0.0K
15:43 4,560.58 4,562.83 4,560.58 4,562.80 0.0K
15:44 4,562.24 4,562.35 4,561.37 4,561.37 0.0K
15:45 4,561.51 4,561.77 4,560.44 4,561.77 0.0K
15:46 4,562.03 4,563.00 4,562.03 4,563.00 0.0K
15:47 4,562.93 4,563.77 4,562.32 4,563.77 0.0K
15:48 4,564.15 4,565.23 4,564.15 4,564.74 0.0K
15:49 4,564.64 4,565.44 4,564.35 4,565.44 0.0K
15:50 4,565.69 4,569.60 4,565.69 4,569.26 0.0K
15:51 4,569.32 4,569.67 4,568.04 4,569.67 0.0K
15:52 4,568.85 4,570.09 4,568.85 4,569.37 0.0K
15:53 4,569.18 4,573.79 4,569.18 4,573.79 0.0K
15:54 4,572.54 4,575.30 4,572.48 4,575.30 0.0K
15:55 4,575.73 4,580.70 4,575.73 4,580.70 0.0K
15:56 4,580.49 4,582.38 4,580.49 4,581.33 0.0K
15:57 4,581.08 4,581.62 4,580.79 4,581.62 0.0K
15:58 4,581.53 4,583.76 4,581.53 4,583.76 0.0K
15:59 4,584.75 4,586.40 4,584.22 4,584.22 0.0K
16:00 4,582.99 4,584.03 4,582.99 4,583.51 0.0K
16:01 4,583.50 4,583.71 4,583.50 4,583.71 0.0K
16:02 4,583.71 4,583.77 4,583.71 4,583.77 0.0K
16:03 4,583.71 4,583.85 4,583.63 4,583.85 0.0K
16:04 4,583.91 4,583.91 4,583.71 4,583.76 0.0K
16:05 4,583.76 4,583.76 4,583.57 4,583.59 0.0K
16:06 4,583.42 4,583.46 4,583.26 4,583.35 0.0K
16:07 4,583.49 4,583.49 4,583.49 4,583.49 0.0K
16:08 4,583.49 4,583.64 4,583.46 4,583.64 0.0K
16:09 4,583.53 4,583.70 4,583.53 4,583.60 0.0K
16:10 4,583.54 4,583.57 4,583.49 4,583.51 0.0K
16:11 4,583.48 4,583.67 4,583.48 4,583.67 0.0K
16:12 4,583.63 4,583.68 4,583.57 4,583.68 0.0K
16:13 4,583.69 4,583.69 4,583.33 4,583.33 0.0K
16:14 4,583.34 4,583.56 4,583.34 4,583.37 0.0K
16:15 4,583.39 4,583.39 4,583.39 4,583.39 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