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 4,592.48 4,595.93 4,592.48 4,595.93 0.0K
09:32 4,595.77 4,598.62 4,595.77 4,598.62 0.0K
09:33 4,599.07 4,600.63 4,598.52 4,598.52 0.0K
09:34 4,597.45 4,598.31 4,597.45 4,597.83 0.0K
09:35 4,597.90 4,598.28 4,597.14 4,597.56 0.0K
09:36 4,596.71 4,596.71 4,594.39 4,596.23 0.0K
09:37 4,597.83 4,597.83 4,595.97 4,595.97 0.0K
09:38 4,595.25 4,595.25 4,591.68 4,591.68 0.0K
09:39 4,591.64 4,591.64 4,590.33 4,590.33 0.0K
09:40 4,590.31 4,591.40 4,590.31 4,590.42 0.0K
09:41 4,589.64 4,590.40 4,589.60 4,589.85 0.0K
09:42 4,591.45 4,591.45 4,590.33 4,590.33 0.0K
09:43 4,589.44 4,589.44 4,587.99 4,588.00 0.0K
09:44 4,587.47 4,587.55 4,587.26 4,587.55 0.0K
09:45 4,587.53 4,587.53 4,585.56 4,586.10 0.0K
09:46 4,586.95 4,588.29 4,586.95 4,588.19 0.0K
09:47 4,589.04 4,591.42 4,589.04 4,591.42 0.0K
09:48 4,591.18 4,591.18 4,589.49 4,589.49 0.0K
09:49 4,589.16 4,589.16 4,583.78 4,583.78 0.0K
09:50 4,584.45 4,584.45 4,583.03 4,583.03 0.0K
09:51 4,583.74 4,584.39 4,582.40 4,583.89 0.0K
09:52 4,585.12 4,586.61 4,582.79 4,583.35 0.0K
09:53 4,584.10 4,584.10 4,582.19 4,582.19 0.0K
09:54 4,583.65 4,585.41 4,583.65 4,584.75 0.0K
09:55 4,583.74 4,583.74 4,581.42 4,581.42 0.0K
09:56 4,581.21 4,582.23 4,578.46 4,578.46 0.0K
09:57 4,578.09 4,578.38 4,576.72 4,576.87 0.0K
09:58 4,576.18 4,577.51 4,576.18 4,577.16 0.0K
09:59 4,578.03 4,578.29 4,576.81 4,576.81 0.0K
10:00 4,574.82 4,574.82 4,566.08 4,568.97 0.0K
10:01 4,571.42 4,575.28 4,571.40 4,575.28 0.0K
10:02 4,571.99 4,571.99 4,569.95 4,570.54 0.0K
10:03 4,571.57 4,572.82 4,571.57 4,572.00 0.0K
10:04 4,574.40 4,574.47 4,572.95 4,574.47 0.0K
10:05 4,575.81 4,575.83 4,575.30 4,575.30 0.0K
10:06 4,575.82 4,576.26 4,574.79 4,574.79 0.0K
10:07 4,574.34 4,579.63 4,574.34 4,579.63 0.0K
10:08 4,578.14 4,578.14 4,574.58 4,574.58 0.0K
10:09 4,573.64 4,573.64 4,571.70 4,572.29 0.0K
10:10 4,572.44 4,573.57 4,570.99 4,573.57 0.0K
10:11 4,574.79 4,577.07 4,574.79 4,577.07 0.0K
10:12 4,576.59 4,577.78 4,576.29 4,576.29 0.0K
10:13 4,575.97 4,575.97 4,573.53 4,574.01 0.0K
10:14 4,574.36 4,574.36 4,573.10 4,574.08 0.0K
10:15 4,571.64 4,571.99 4,571.07 4,571.99 0.0K
10:16 4,572.39 4,572.39 4,571.08 4,571.08 0.0K
10:17 4,572.20 4,574.10 4,571.99 4,572.08 0.0K
10:18 4,572.64 4,573.91 4,572.64 4,573.59 0.0K
10:19 4,571.97 4,571.97 4,571.35 4,571.70 0.0K
10:20 4,573.64 4,575.87 4,573.64 4,575.87 0.0K
10:21 4,575.43 4,577.11 4,575.43 4,576.96 0.0K
10:22 4,578.04 4,580.79 4,578.04 4,580.79 0.0K
10:23 4,580.00 4,582.38 4,579.36 4,582.26 0.0K
10:24 4,581.04 4,581.74 4,580.64 4,580.64 0.0K
10:25 4,579.40 4,579.75 4,579.35 4,579.75 0.0K
10:26 4,579.13 4,580.09 4,579.13 4,579.39 0.0K
10:27 4,579.83 4,581.99 4,579.83 4,581.99 0.0K
10:28 4,582.39 4,582.39 4,581.61 4,581.61 0.0K
10:29 4,582.17 4,582.44 4,581.95 4,581.95 0.0K
10:30 4,583.45 4,586.17 4,583.45 4,584.90 0.0K
10:31 4,584.52 4,584.74 4,582.87 4,582.87 0.0K
10:32 4,583.26 4,583.96 4,582.91 4,583.96 0.0K
10:33 4,583.51 4,583.51 4,582.28 4,582.28 0.0K
10:34 4,582.29 4,582.45 4,581.84 4,582.45 0.0K
10:35 4,583.85 4,583.92 4,580.99 4,580.99 0.0K
10:36 4,582.99 4,583.06 4,581.33 4,583.06 0.0K
10:37 4,582.90 4,582.90 4,577.52 4,577.52 0.0K
10:38 4,577.92 4,578.95 4,577.92 4,578.26 0.0K
10:39 4,579.21 4,582.62 4,579.21 4,582.62 0.0K
10:40 4,581.91 4,581.91 4,580.02 4,581.32 0.0K
10:41 4,582.53 4,582.86 4,582.53 4,582.86 0.0K
10:42 4,583.62 4,585.32 4,583.62 4,585.32 0.0K
10:43 4,585.05 4,586.38 4,584.90 4,586.38 0.0K
10:44 4,586.98 4,588.56 4,586.98 4,588.56 0.0K
10:45 4,588.97 4,588.97 4,587.41 4,587.41 0.0K
10:46 4,587.25 4,587.25 4,584.48 4,584.48 0.0K
10:47 4,583.60 4,583.60 4,582.54 4,582.91 0.0K
10:48 4,582.74 4,582.74 4,579.37 4,579.37 0.0K
10:49 4,579.98 4,580.20 4,579.48 4,580.20 0.0K
10:50 4,580.02 4,581.34 4,579.54 4,579.54 0.0K
10:51 4,580.19 4,582.36 4,580.19 4,582.36 0.0K
10:52 4,582.32 4,582.47 4,581.39 4,582.47 0.0K
10:53 4,581.72 4,583.66 4,581.72 4,583.66 0.0K
10:54 4,583.77 4,583.79 4,583.55 4,583.55 0.0K
10:55 4,583.28 4,583.28 4,580.64 4,582.03 0.0K
10:56 4,581.34 4,581.34 4,580.22 4,580.33 0.0K
10:57 4,580.44 4,580.44 4,577.92 4,577.92 0.0K
10:58 4,576.70 4,576.97 4,576.21 4,576.97 0.0K
10:59 4,577.68 4,577.68 4,574.72 4,574.72 0.0K
11:00 4,575.22 4,578.92 4,575.22 4,578.92 0.0K
11:01 4,578.20 4,580.51 4,578.08 4,578.08 0.0K
11:02 4,578.84 4,579.17 4,578.26 4,579.17 0.0K
11:03 4,578.68 4,579.08 4,578.05 4,579.08 0.0K
11:04 4,579.41 4,579.41 4,577.52 4,578.46 0.0K
11:05 4,578.39 4,578.79 4,578.39 4,578.73 0.0K
11:06 4,579.80 4,581.17 4,579.43 4,579.48 0.0K
11:07 4,578.57 4,578.73 4,577.78 4,577.78 0.0K
11:08 4,578.07 4,578.48 4,578.03 4,578.48 0.0K
11:09 4,577.92 4,578.48 4,577.38 4,577.38 0.0K
11:10 4,577.69 4,579.54 4,577.69 4,579.54 0.0K
11:11 4,580.10 4,580.10 4,576.94 4,576.94 0.0K
11:12 4,576.70 4,576.71 4,575.13 4,576.71 0.0K
11:13 4,577.05 4,579.77 4,577.05 4,579.77 0.0K
11:14 4,580.12 4,580.12 4,579.36 4,579.81 0.0K
11:15 4,579.67 4,579.86 4,579.24 4,579.24 0.0K
11:16 4,578.01 4,578.51 4,577.96 4,578.51 0.0K
11:17 4,579.09 4,581.27 4,579.09 4,581.27 0.0K
11:18 4,580.20 4,580.56 4,579.28 4,580.56 0.0K
11:19 4,581.12 4,581.12 4,580.77 4,580.77 0.0K
11:20 4,581.37 4,581.76 4,581.34 4,581.55 0.0K
11:21 4,581.16 4,582.86 4,581.16 4,582.86 0.0K
11:22 4,584.27 4,585.39 4,584.27 4,584.86 0.0K
11:23 4,585.14 4,585.14 4,584.81 4,584.81 0.0K
11:24 4,585.41 4,585.84 4,585.41 4,585.78 0.0K
11:25 4,585.83 4,585.83 4,582.61 4,582.61 0.0K
11:26 4,581.05 4,581.16 4,580.11 4,581.16 0.0K
11:27 4,581.02 4,581.02 4,579.50 4,579.50 0.0K
11:28 4,579.14 4,579.14 4,576.51 4,576.51 0.0K
11:29 4,576.56 4,576.79 4,576.36 4,576.36 0.0K
11:30 4,575.66 4,575.66 4,575.25 4,575.43 0.0K
11:31 4,576.47 4,576.47 4,576.02 4,576.02 0.0K
11:32 4,576.78 4,576.78 4,575.79 4,576.53 0.0K
11:33 4,576.34 4,576.42 4,575.23 4,576.05 0.0K
11:34 4,576.29 4,576.69 4,575.01 4,575.01 0.0K
11:35 4,574.89 4,575.68 4,574.76 4,575.68 0.0K
11:36 4,576.43 4,576.43 4,574.15 4,574.15 0.0K
11:37 4,573.97 4,573.97 4,571.17 4,571.17 0.0K
11:38 4,572.35 4,572.40 4,570.97 4,570.97 0.0K
11:39 4,571.71 4,571.90 4,570.71 4,571.90 0.0K
11:40 4,571.56 4,571.71 4,570.76 4,570.76 0.0K
11:41 4,570.36 4,570.56 4,570.09 4,570.56 0.0K
11:42 4,571.41 4,571.41 4,570.70 4,571.41 0.0K
11:43 4,571.89 4,571.89 4,569.78 4,569.78 0.0K
11:44 4,569.72 4,569.72 4,569.01 4,569.30 0.0K
11:45 4,569.55 4,571.17 4,569.55 4,571.17 0.0K
11:46 4,570.76 4,571.48 4,570.76 4,571.37 0.0K
11:47 4,571.07 4,571.91 4,571.07 4,571.41 0.0K
11:48 4,572.51 4,573.09 4,572.51 4,573.09 0.0K
11:49 4,574.71 4,576.34 4,574.71 4,576.05 0.0K
11:50 4,576.16 4,578.36 4,576.16 4,577.62 0.0K
11:51 4,577.91 4,578.76 4,577.91 4,578.43 0.0K
11:52 4,577.57 4,578.69 4,577.57 4,578.69 0.0K
11:53 4,578.52 4,578.91 4,578.09 4,578.91 0.0K
11:54 4,579.16 4,579.77 4,578.88 4,578.88 0.0K
11:55 4,578.55 4,579.79 4,578.55 4,578.71 0.0K
11:56 4,578.50 4,580.33 4,578.50 4,580.33 0.0K
11:57 4,579.95 4,580.01 4,579.77 4,579.91 0.0K
11:58 4,580.20 4,580.20 4,578.93 4,579.15 0.0K
11:59 4,579.19 4,579.91 4,579.19 4,579.88 0.0K
12:00 4,578.78 4,578.78 4,577.76 4,577.76 0.0K
12:01 4,578.31 4,578.31 4,577.64 4,577.64 0.0K
12:02 4,577.80 4,578.61 4,577.30 4,578.61 0.0K
12:03 4,578.91 4,578.91 4,578.25 4,578.50 0.0K
12:04 4,578.70 4,579.50 4,578.70 4,578.86 0.0K
12:05 4,579.10 4,579.98 4,578.75 4,579.98 0.0K
12:06 4,580.79 4,580.79 4,579.90 4,580.16 0.0K
12:07 4,580.18 4,581.40 4,580.18 4,581.40 0.0K
12:08 4,581.78 4,581.78 4,581.00 4,581.00 0.0K
12:09 4,581.36 4,581.36 4,579.44 4,579.44 0.0K
12:10 4,579.45 4,580.82 4,579.45 4,580.82 0.0K
12:11 4,580.98 4,580.98 4,580.34 4,580.67 0.0K
12:12 4,581.00 4,581.71 4,580.71 4,581.33 0.0K
12:13 4,580.46 4,580.99 4,580.09 4,580.99 0.0K
12:14 4,581.55 4,582.41 4,581.55 4,582.10 0.0K
12:15 4,581.74 4,581.74 4,580.17 4,580.17 0.0K
12:16 4,580.56 4,582.86 4,580.56 4,582.86 0.0K
12:17 4,582.82 4,583.49 4,582.82 4,583.27 0.0K
12:18 4,583.43 4,583.81 4,583.37 4,583.37 0.0K
12:19 4,582.95 4,583.38 4,582.95 4,583.34 0.0K
12:20 4,583.48 4,583.88 4,583.48 4,583.88 0.0K
12:21 4,583.77 4,583.77 4,582.95 4,583.34 0.0K
12:22 4,582.65 4,583.97 4,582.65 4,583.97 0.0K
12:23 4,584.16 4,584.29 4,583.44 4,584.29 0.0K
12:24 4,584.30 4,584.30 4,582.62 4,582.62 0.0K
12:25 4,583.59 4,584.06 4,583.59 4,583.80 0.0K
12:26 4,583.72 4,583.72 4,581.58 4,581.58 0.0K
12:27 4,582.04 4,582.04 4,581.32 4,581.95 0.0K
12:28 4,581.59 4,583.21 4,581.59 4,582.84 0.0K
12:29 4,583.10 4,583.10 4,582.60 4,582.60 0.0K
12:30 4,582.70 4,582.70 4,581.67 4,581.67 0.0K
12:31 4,581.81 4,583.33 4,581.81 4,582.87 0.0K
12:32 4,582.89 4,583.00 4,582.72 4,582.72 0.0K
12:33 4,582.87 4,583.05 4,582.60 4,582.60 0.0K
12:34 4,582.33 4,582.33 4,580.80 4,580.80 0.0K
12:35 4,580.69 4,581.66 4,580.30 4,580.30 0.0K
12:36 4,581.53 4,581.53 4,580.49 4,580.49 0.0K
12:37 4,580.48 4,580.48 4,579.71 4,579.90 0.0K
12:38 4,580.52 4,580.73 4,580.33 4,580.73 0.0K
12:39 4,580.83 4,582.31 4,580.83 4,582.31 0.0K
12:40 4,582.09 4,582.36 4,581.77 4,582.26 0.0K
12:41 4,582.16 4,582.68 4,582.16 4,582.50 0.0K
12:42 4,582.61 4,584.14 4,582.61 4,584.14 0.0K
12:43 4,584.14 4,584.14 4,583.89 4,583.89 0.0K
12:44 4,583.43 4,583.43 4,582.22 4,582.22 0.0K
12:45 4,581.91 4,581.91 4,580.52 4,580.52 0.0K
12:46 4,580.22 4,580.22 4,579.16 4,579.16 0.0K
12:47 4,578.92 4,579.15 4,577.59 4,577.59 0.0K
12:48 4,578.07 4,579.98 4,578.07 4,579.98 0.0K
12:49 4,579.98 4,580.73 4,579.86 4,579.90 0.0K
12:50 4,579.86 4,579.86 4,579.65 4,579.69 0.0K
12:51 4,579.66 4,579.66 4,579.19 4,579.34 0.0K
12:52 4,579.47 4,579.76 4,579.47 4,579.76 0.0K
12:53 4,579.30 4,579.30 4,577.65 4,577.65 0.0K
12:54 4,577.46 4,577.46 4,575.50 4,575.50 0.0K
12:55 4,575.28 4,575.62 4,574.18 4,574.18 0.0K
12:56 4,574.45 4,574.45 4,572.75 4,572.75 0.0K
12:57 4,571.52 4,572.81 4,571.34 4,571.34 0.0K
12:58 4,571.12 4,571.49 4,570.61 4,571.49 0.0K
12:59 4,571.37 4,573.13 4,571.37 4,573.13 0.0K
13:00 4,573.09 4,573.12 4,571.24 4,571.24 0.0K
13:01 4,570.86 4,571.56 4,570.33 4,571.35 0.0K
13:02 4,571.35 4,571.35 4,570.43 4,570.43 0.0K
13:03 4,570.60 4,570.89 4,570.22 4,570.38 0.0K
13:04 4,570.27 4,570.72 4,570.27 4,570.58 0.0K
13:05 4,570.65 4,570.65 4,567.21 4,567.21 0.0K
13:06 4,566.52 4,566.52 4,565.17 4,565.17 0.0K
13:07 4,564.93 4,564.93 4,562.84 4,562.84 0.0K
13:08 4,563.14 4,563.14 4,562.65 4,562.65 0.0K
13:09 4,563.05 4,563.05 4,562.74 4,562.84 0.0K
13:10 4,562.49 4,562.49 4,560.53 4,562.31 0.0K
13:11 4,561.82 4,561.82 4,560.39 4,561.26 0.0K
13:12 4,561.87 4,562.32 4,561.75 4,562.32 0.0K
13:13 4,560.96 4,560.96 4,558.92 4,558.92 0.0K
13:14 4,558.63 4,559.08 4,558.16 4,559.01 0.0K
13:15 4,558.77 4,562.22 4,558.77 4,562.22 0.0K
13:16 4,561.16 4,561.40 4,560.75 4,561.09 0.0K
13:17 4,561.27 4,561.27 4,560.73 4,560.90 0.0K
13:18 4,561.08 4,561.83 4,559.97 4,561.83 0.0K
13:19 4,562.51 4,562.51 4,560.83 4,560.83 0.0K
13:20 4,561.09 4,561.09 4,560.11 4,560.19 0.0K
13:21 4,560.62 4,560.62 4,559.49 4,559.93 0.0K
13:22 4,559.58 4,560.19 4,559.58 4,559.87 0.0K
13:23 4,559.92 4,559.92 4,559.40 4,559.47 0.0K
13:24 4,559.67 4,563.10 4,559.67 4,563.10 0.0K
13:25 4,562.53 4,562.53 4,560.54 4,560.54 0.0K
13:26 4,560.75 4,560.75 4,559.65 4,559.96 0.0K
13:27 4,559.79 4,559.79 4,556.57 4,556.57 0.0K
13:28 4,555.51 4,555.77 4,554.37 4,554.37 0.0K
13:29 4,552.92 4,553.32 4,551.75 4,552.93 0.0K
13:30 4,552.50 4,553.83 4,552.50 4,553.83 0.0K
13:31 4,555.05 4,555.05 4,554.43 4,554.65 0.0K
13:32 4,554.26 4,554.26 4,552.38 4,552.38 0.0K
13:33 4,550.37 4,551.63 4,550.37 4,551.63 0.0K
13:34 4,551.92 4,551.92 4,551.40 4,551.41 0.0K
13:35 4,551.20 4,552.67 4,551.20 4,552.67 0.0K
13:36 4,553.03 4,553.03 4,551.63 4,551.80 0.0K
13:37 4,551.42 4,551.94 4,551.42 4,551.94 0.0K
13:38 4,551.56 4,551.79 4,550.23 4,550.23 0.0K
13:39 4,550.75 4,550.75 4,549.84 4,550.17 0.0K
13:40 4,550.61 4,551.69 4,550.61 4,551.46 0.0K
13:41 4,551.29 4,553.56 4,551.29 4,553.56 0.0K
13:42 4,553.58 4,555.75 4,553.58 4,555.75 0.0K
13:43 4,555.43 4,555.43 4,554.17 4,554.17 0.0K
13:44 4,554.53 4,554.58 4,554.01 4,554.58 0.0K
13:45 4,554.51 4,554.51 4,552.99 4,553.66 0.0K
13:46 4,554.61 4,555.50 4,553.30 4,553.30 0.0K
13:47 4,552.34 4,552.98 4,551.88 4,551.88 0.0K
13:48 4,551.76 4,560.97 4,551.76 4,558.01 0.0K
13:49 4,557.74 4,557.74 4,555.85 4,555.85 0.0K
13:50 4,556.17 4,558.98 4,555.32 4,558.98 0.0K
13:51 4,558.73 4,558.73 4,557.11 4,557.11 0.0K
13:52 4,556.31 4,556.82 4,555.99 4,556.82 0.0K
13:53 4,557.77 4,558.19 4,556.48 4,556.48 0.0K
13:54 4,557.54 4,557.54 4,556.45 4,556.45 0.0K
13:55 4,556.28 4,556.80 4,555.22 4,555.54 0.0K
13:56 4,555.40 4,555.40 4,554.30 4,554.30 0.0K
13:57 4,554.16 4,556.00 4,554.16 4,556.00 0.0K
13:58 4,555.54 4,557.77 4,555.54 4,557.40 0.0K
13:59 4,557.98 4,559.28 4,557.98 4,558.77 0.0K
14:00 4,558.73 4,560.11 4,558.11 4,560.11 0.0K
14:01 4,561.01 4,562.30 4,561.01 4,561.31 0.0K
14:02 4,561.98 4,562.06 4,561.89 4,562.00 0.0K
14:03 4,562.09 4,563.47 4,562.09 4,563.08 0.0K
14:04 4,563.47 4,563.47 4,561.53 4,561.53 0.0K
14:05 4,561.61 4,561.72 4,561.55 4,561.63 0.0K
14:06 4,560.44 4,561.46 4,560.15 4,560.86 0.0K
14:07 4,561.42 4,561.57 4,560.93 4,560.93 0.0K
14:08 4,561.89 4,562.27 4,561.70 4,562.27 0.0K
14:09 4,561.65 4,562.44 4,561.65 4,562.07 0.0K
14:10 4,561.92 4,561.92 4,561.14 4,561.14 0.0K
14:11 4,561.88 4,561.88 4,560.77 4,561.00 0.0K
14:12 4,561.87 4,562.72 4,561.63 4,561.81 0.0K
14:13 4,561.63 4,561.63 4,560.25 4,560.68 0.0K
14:14 4,560.88 4,560.88 4,559.50 4,559.50 0.0K
14:15 4,559.70 4,560.17 4,559.05 4,559.05 0.0K
14:16 4,558.74 4,558.91 4,557.81 4,557.84 0.0K
14:17 4,557.59 4,557.59 4,556.22 4,556.74 0.0K
14:18 4,556.82 4,556.82 4,555.04 4,555.44 0.0K
14:19 4,556.20 4,556.78 4,556.20 4,556.20 0.0K
14:20 4,555.30 4,556.37 4,555.30 4,556.37 0.0K
14:21 4,556.04 4,557.45 4,556.03 4,557.45 0.0K
14:22 4,557.16 4,557.75 4,556.02 4,556.02 0.0K
14:23 4,556.19 4,557.44 4,556.19 4,557.44 0.0K
14:24 4,558.08 4,559.25 4,557.73 4,557.73 0.0K
14:25 4,557.22 4,557.22 4,556.13 4,556.94 0.0K
14:26 4,556.55 4,556.55 4,555.27 4,555.52 0.0K
14:27 4,555.19 4,555.19 4,554.54 4,554.86 0.0K
14:28 4,555.15 4,555.15 4,554.73 4,554.82 0.0K
14:29 4,554.94 4,555.32 4,554.94 4,555.06 0.0K
14:30 4,555.01 4,557.56 4,555.01 4,557.56 0.0K
14:31 4,557.25 4,559.47 4,557.25 4,559.47 0.0K
14:32 4,560.72 4,561.71 4,560.72 4,560.80 0.0K
14:33 4,560.24 4,561.20 4,560.19 4,561.20 0.0K
14:34 4,561.27 4,561.34 4,560.58 4,560.58 0.0K
14:35 4,560.44 4,561.18 4,560.44 4,561.18 0.0K
14:36 4,559.63 4,559.65 4,558.72 4,558.72 0.0K
14:37 4,558.52 4,558.52 4,558.02 4,558.02 0.0K
14:38 4,557.70 4,558.51 4,556.67 4,558.51 0.0K
14:39 4,559.04 4,560.52 4,559.04 4,560.52 0.0K
14:40 4,561.51 4,564.17 4,561.51 4,564.12 0.0K
14:41 4,563.99 4,565.66 4,563.99 4,565.66 0.0K
14:42 4,565.81 4,566.87 4,565.81 4,566.53 0.0K
14:43 4,565.72 4,565.72 4,563.62 4,563.62 0.0K
14:44 4,563.15 4,564.39 4,563.15 4,564.39 0.0K
14:45 4,564.88 4,564.88 4,562.70 4,562.70 0.0K
14:46 4,561.93 4,561.93 4,559.51 4,559.51 0.0K
14:47 4,559.82 4,559.82 4,559.39 4,559.55 0.0K
14:48 4,558.97 4,558.97 4,557.86 4,558.53 0.0K
14:49 4,558.09 4,558.09 4,556.32 4,556.32 0.0K
14:50 4,555.78 4,558.01 4,555.78 4,558.01 0.0K
14:51 4,557.22 4,557.43 4,553.88 4,553.88 0.0K
14:52 4,549.88 4,549.88 4,545.66 4,545.66 0.0K
14:53 4,545.49 4,545.89 4,545.13 4,545.37 0.0K
14:54 4,544.31 4,546.71 4,542.79 4,546.71 0.0K
14:55 4,546.36 4,546.36 4,544.63 4,544.77 0.0K
14:56 4,546.52 4,549.70 4,546.52 4,548.29 0.0K
14:57 4,546.99 4,546.99 4,544.20 4,544.20 0.0K
14:58 4,545.58 4,545.58 4,544.65 4,544.65 0.0K
14:59 4,544.02 4,544.86 4,543.28 4,543.28 0.0K
15:00 4,542.19 4,542.19 4,539.45 4,539.82 0.0K
15:01 4,539.20 4,539.20 4,535.07 4,535.07 0.0K
15:02 4,534.37 4,534.37 4,533.46 4,533.46 0.0K
15:03 4,533.18 4,533.18 4,530.41 4,531.48 0.0K
15:04 4,530.78 4,534.43 4,530.78 4,532.26 0.0K
15:05 4,533.12 4,534.77 4,532.94 4,532.94 0.0K
15:06 4,532.56 4,534.54 4,531.99 4,534.54 0.0K
15:07 4,533.01 4,534.01 4,531.82 4,531.82 0.0K
15:08 4,531.95 4,533.18 4,531.45 4,531.45 0.0K
15:09 4,530.51 4,530.75 4,528.90 4,528.90 0.0K
15:10 4,530.16 4,530.37 4,527.74 4,527.74 0.0K
15:11 4,527.43 4,527.43 4,526.42 4,526.42 0.0K
15:12 4,524.81 4,524.81 4,521.76 4,521.76 0.0K
15:13 4,522.66 4,525.31 4,522.02 4,525.31 0.0K
15:14 4,526.19 4,526.64 4,525.61 4,525.72 0.0K
15:15 4,525.41 4,526.64 4,525.41 4,526.17 0.0K
15:16 4,526.92 4,528.28 4,526.92 4,528.21 0.0K
15:17 4,529.03 4,529.09 4,528.14 4,529.01 0.0K
15:18 4,528.57 4,528.68 4,526.30 4,526.30 0.0K
15:19 4,525.16 4,525.99 4,524.68 4,525.04 0.0K
15:20 4,524.25 4,525.08 4,522.23 4,525.08 0.0K
15:21 4,524.36 4,525.22 4,522.70 4,522.70 0.0K
15:22 4,522.71 4,522.71 4,520.93 4,520.93 0.0K
15:23 4,522.19 4,522.35 4,520.49 4,522.35 0.0K
15:24 4,520.70 4,521.71 4,519.69 4,519.69 0.0K
15:25 4,519.77 4,521.06 4,519.77 4,520.39 0.0K
15:26 4,521.49 4,521.49 4,520.15 4,521.08 0.0K
15:27 4,518.88 4,520.56 4,518.88 4,520.28 0.0K
15:28 4,518.99 4,518.99 4,515.55 4,515.55 0.0K
15:29 4,515.43 4,516.71 4,514.83 4,516.71 0.0K
15:30 4,516.34 4,519.61 4,516.34 4,519.61 0.0K
15:31 4,520.53 4,521.42 4,520.53 4,521.42 0.0K
15:32 4,522.44 4,522.85 4,521.35 4,521.45 0.0K
15:33 4,520.08 4,520.21 4,519.43 4,519.43 0.0K
15:34 4,519.18 4,519.18 4,518.23 4,519.04 0.0K
15:35 4,517.15 4,518.59 4,516.30 4,516.30 0.0K
15:36 4,515.97 4,519.10 4,515.88 4,515.88 0.0K
15:37 4,515.82 4,516.00 4,513.51 4,516.00 0.0K
15:38 4,514.28 4,515.02 4,514.28 4,514.97 0.0K
15:39 4,515.30 4,515.30 4,512.46 4,513.30 0.0K
15:40 4,512.49 4,513.15 4,511.48 4,511.48 0.0K
15:41 4,511.87 4,514.11 4,511.87 4,512.51 0.0K
15:42 4,512.08 4,512.08 4,511.66 4,511.76 0.0K
15:43 4,512.33 4,512.33 4,510.81 4,511.44 0.0K
15:44 4,511.25 4,511.71 4,509.72 4,511.71 0.0K
15:45 4,513.59 4,515.26 4,513.47 4,515.26 0.0K
15:46 4,514.43 4,518.02 4,514.43 4,518.02 0.0K
15:47 4,517.55 4,520.17 4,517.55 4,518.77 0.0K
15:48 4,518.93 4,520.97 4,518.40 4,518.40 0.0K
15:49 4,519.76 4,521.43 4,519.76 4,520.89 0.0K
15:50 4,520.25 4,520.25 4,518.52 4,518.88 0.0K
15:51 4,520.17 4,520.17 4,518.44 4,519.53 0.0K
15:52 4,518.57 4,521.68 4,518.57 4,521.68 0.0K
15:53 4,522.27 4,522.27 4,520.68 4,521.29 0.0K
15:54 4,522.14 4,522.78 4,520.65 4,522.78 0.0K
15:55 4,523.29 4,527.10 4,523.10 4,527.10 0.0K
15:56 4,526.94 4,528.08 4,526.94 4,528.08 0.0K
15:57 4,527.97 4,528.69 4,526.41 4,528.69 0.0K
15:58 4,528.39 4,528.61 4,527.76 4,528.35 0.0K
15:59 4,529.74 4,529.80 4,528.85 4,529.35 0.0K
16:00 4,531.88 4,531.88 4,531.16 4,531.32 0.0K
16:01 4,531.32 4,531.33 4,531.32 4,531.33 0.0K
16:02 4,531.24 4,531.45 4,531.24 4,531.45 0.0K
16:03 4,531.41 4,531.50 4,531.41 4,531.42 0.0K
16:04 4,531.41 4,531.53 4,531.41 4,531.45 0.0K
16:05 4,531.40 4,531.59 4,531.40 4,531.46 0.0K
16:06 4,531.46 4,531.53 4,531.42 4,531.53 0.0K
16:07 4,531.45 4,531.54 4,531.45 4,531.54 0.0K
16:08 4,531.48 4,531.48 4,531.46 4,531.47 0.0K
16:09 4,531.36 4,531.50 4,531.36 4,531.50 0.0K
16:10 4,531.57 4,531.64 4,531.51 4,531.59 0.0K
16:11 4,531.64 4,531.64 4,531.53 4,531.56 0.0K
16:12 4,531.57 4,531.57 4,531.57 4,531.57 0.0K
16:13 4,531.64 4,531.64 4,531.56 4,531.56 0.0K
16:14 4,531.56 4,531.57 4,531.49 4,531.57 0.0K
16:15 4,531.51 4,531.51 4,531.51 4,531.51 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