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 4,505.02 4,507.03 4,505.02 4,505.33 0.0K
09:32 4,503.60 4,503.60 4,501.47 4,501.94 0.0K
09:33 4,500.36 4,500.36 4,499.22 4,499.92 0.0K
09:34 4,499.40 4,503.12 4,499.40 4,501.21 0.0K
09:35 4,501.46 4,503.73 4,501.46 4,503.73 0.0K
09:36 4,502.66 4,507.07 4,502.66 4,507.07 0.0K
09:37 4,507.02 4,507.17 4,506.99 4,507.05 0.0K
09:38 4,507.22 4,510.22 4,507.22 4,510.22 0.0K
09:39 4,509.17 4,509.17 4,507.38 4,507.38 0.0K
09:40 4,505.56 4,508.06 4,505.53 4,506.86 0.0K
09:41 4,507.29 4,507.29 4,502.70 4,502.70 0.0K
09:42 4,506.05 4,506.05 4,501.45 4,501.45 0.0K
09:43 4,500.65 4,500.65 4,496.81 4,496.81 0.0K
09:44 4,497.89 4,503.27 4,497.89 4,500.82 0.0K
09:45 4,501.94 4,501.94 4,501.15 4,501.73 0.0K
09:46 4,500.22 4,504.92 4,500.22 4,504.16 0.0K
09:47 4,503.83 4,504.36 4,503.32 4,503.32 0.0K
09:48 4,503.82 4,507.63 4,503.70 4,505.49 0.0K
09:49 4,505.11 4,505.11 4,501.79 4,502.39 0.0K
09:50 4,500.45 4,500.45 4,495.25 4,495.25 0.0K
09:51 4,496.78 4,496.84 4,496.09 4,496.84 0.0K
09:52 4,497.25 4,499.34 4,496.12 4,496.12 0.0K
09:53 4,496.67 4,496.67 4,491.52 4,491.52 0.0K
09:54 4,493.90 4,493.90 4,492.27 4,493.22 0.0K
09:55 4,493.65 4,497.84 4,493.65 4,495.18 0.0K
09:56 4,494.58 4,495.35 4,494.58 4,495.35 0.0K
09:57 4,494.33 4,494.99 4,494.03 4,494.99 0.0K
09:58 4,494.22 4,494.29 4,493.93 4,493.98 0.0K
09:59 4,493.58 4,493.58 4,490.43 4,490.43 0.0K
10:00 4,488.32 4,488.32 4,482.62 4,482.62 0.0K
10:01 4,483.67 4,488.58 4,483.67 4,486.69 0.0K
10:02 4,487.69 4,487.81 4,487.28 4,487.67 0.0K
10:03 4,485.02 4,485.02 4,483.16 4,483.61 0.0K
10:04 4,485.03 4,488.08 4,485.03 4,488.08 0.0K
10:05 4,487.33 4,488.49 4,486.97 4,487.13 0.0K
10:06 4,487.01 4,487.01 4,484.42 4,485.73 0.0K
10:07 4,483.32 4,483.32 4,480.48 4,480.48 0.0K
10:08 4,480.84 4,481.06 4,480.34 4,480.83 0.0K
10:09 4,482.11 4,482.93 4,481.39 4,481.39 0.0K
10:10 4,480.77 4,480.77 4,479.26 4,479.56 0.0K
10:11 4,478.69 4,479.52 4,478.69 4,479.19 0.0K
10:12 4,479.21 4,482.80 4,479.21 4,482.66 0.0K
10:13 4,482.73 4,483.69 4,481.20 4,481.20 0.0K
10:14 4,482.26 4,483.92 4,481.57 4,481.57 0.0K
10:15 4,481.09 4,481.28 4,478.85 4,478.85 0.0K
10:16 4,479.37 4,480.59 4,475.85 4,475.85 0.0K
10:17 4,476.31 4,476.31 4,474.22 4,474.22 0.0K
10:18 4,474.62 4,474.62 4,471.16 4,471.16 0.0K
10:19 4,470.99 4,470.99 4,470.24 4,470.26 0.0K
10:20 4,470.48 4,472.99 4,469.80 4,472.25 0.0K
10:21 4,472.04 4,472.18 4,470.30 4,470.30 0.0K
10:22 4,470.88 4,472.35 4,468.48 4,472.35 0.0K
10:23 4,472.39 4,474.34 4,472.39 4,473.62 0.0K
10:24 4,473.26 4,474.73 4,472.54 4,474.73 0.0K
10:25 4,474.30 4,474.30 4,473.08 4,473.33 0.0K
10:26 4,474.30 4,474.64 4,473.65 4,474.64 0.0K
10:27 4,475.21 4,480.81 4,475.21 4,480.81 0.0K
10:28 4,481.44 4,481.95 4,481.25 4,481.79 0.0K
10:29 4,481.88 4,482.13 4,480.34 4,480.72 0.0K
10:30 4,481.03 4,482.27 4,479.17 4,482.27 0.0K
10:31 4,483.50 4,484.56 4,483.50 4,484.56 0.0K
10:32 4,485.09 4,485.09 4,483.38 4,483.38 0.0K
10:33 4,484.29 4,487.62 4,484.29 4,487.62 0.0K
10:34 4,488.48 4,488.48 4,484.98 4,484.98 0.0K
10:35 4,485.73 4,487.08 4,485.73 4,486.76 0.0K
10:36 4,487.69 4,487.69 4,484.84 4,484.84 0.0K
10:37 4,484.70 4,486.30 4,483.62 4,486.30 0.0K
10:38 4,485.97 4,485.97 4,483.84 4,484.28 0.0K
10:39 4,485.29 4,485.29 4,482.11 4,482.11 0.0K
10:40 4,482.02 4,482.02 4,481.15 4,481.15 0.0K
10:41 4,480.53 4,485.42 4,480.53 4,485.06 0.0K
10:42 4,485.21 4,485.21 4,481.44 4,481.44 0.0K
10:43 4,482.54 4,482.54 4,480.22 4,480.22 0.0K
10:44 4,480.25 4,484.15 4,480.25 4,484.15 0.0K
10:45 4,485.16 4,486.93 4,483.63 4,486.93 0.0K
10:46 4,486.44 4,486.44 4,480.91 4,480.91 0.0K
10:47 4,480.22 4,480.81 4,478.02 4,479.04 0.0K
10:48 4,479.25 4,484.43 4,479.25 4,483.59 0.0K
10:49 4,484.55 4,485.06 4,484.55 4,485.06 0.0K
10:50 4,483.93 4,483.93 4,482.09 4,482.09 0.0K
10:51 4,480.97 4,480.97 4,478.29 4,478.29 0.0K
10:52 4,479.00 4,479.26 4,478.53 4,478.53 0.0K
10:53 4,477.99 4,478.62 4,476.62 4,476.62 0.0K
10:54 4,476.92 4,477.51 4,476.92 4,477.05 0.0K
10:55 4,477.74 4,477.74 4,475.69 4,476.53 0.0K
10:56 4,476.61 4,478.74 4,476.61 4,477.72 0.0K
10:57 4,477.80 4,477.80 4,476.87 4,476.87 0.0K
10:58 4,477.45 4,477.47 4,476.41 4,476.51 0.0K
10:59 4,477.60 4,479.23 4,477.60 4,479.23 0.0K
11:00 4,479.80 4,480.48 4,479.25 4,480.33 0.0K
11:01 4,481.64 4,481.64 4,478.03 4,479.02 0.0K
11:02 4,477.63 4,478.20 4,476.72 4,476.72 0.0K
11:03 4,477.99 4,480.93 4,477.99 4,480.77 0.0K
11:04 4,481.01 4,481.01 4,478.05 4,478.05 0.0K
11:05 4,478.20 4,478.20 4,477.41 4,477.41 0.0K
11:06 4,477.63 4,477.63 4,476.21 4,476.21 0.0K
11:07 4,476.90 4,477.04 4,475.81 4,475.90 0.0K
11:08 4,475.29 4,475.29 4,471.90 4,471.90 0.0K
11:09 4,472.48 4,472.48 4,471.10 4,471.45 0.0K
11:10 4,471.21 4,472.72 4,471.21 4,471.84 0.0K
11:11 4,472.86 4,476.46 4,472.86 4,476.46 0.0K
11:12 4,476.44 4,478.74 4,476.44 4,478.74 0.0K
11:13 4,479.83 4,481.94 4,479.83 4,480.48 0.0K
11:14 4,482.29 4,482.29 4,480.93 4,480.93 0.0K
11:15 4,482.54 4,484.04 4,481.86 4,483.62 0.0K
11:16 4,483.22 4,484.45 4,483.06 4,484.45 0.0K
11:17 4,483.08 4,483.08 4,481.07 4,481.49 0.0K
11:18 4,481.07 4,481.16 4,479.56 4,479.56 0.0K
11:19 4,479.36 4,479.36 4,477.54 4,477.54 0.0K
11:20 4,477.14 4,480.03 4,477.08 4,480.03 0.0K
11:21 4,478.83 4,480.03 4,478.83 4,479.12 0.0K
11:22 4,479.15 4,479.15 4,477.82 4,477.89 0.0K
11:23 4,478.65 4,478.65 4,476.32 4,476.32 0.0K
11:24 4,474.85 4,475.66 4,474.85 4,475.28 0.0K
11:25 4,475.20 4,475.20 4,472.19 4,472.19 0.0K
11:26 4,472.79 4,475.09 4,472.79 4,475.09 0.0K
11:27 4,475.10 4,475.10 4,472.66 4,472.66 0.0K
11:28 4,473.65 4,474.29 4,473.55 4,474.29 0.0K
11:29 4,473.28 4,473.28 4,470.33 4,470.47 0.0K
11:30 4,474.40 4,478.95 4,474.40 4,477.01 0.0K
11:31 4,477.32 4,477.32 4,476.18 4,477.08 0.0K
11:32 4,476.36 4,478.80 4,476.36 4,478.80 0.0K
11:33 4,479.30 4,479.30 4,478.20 4,478.20 0.0K
11:34 4,477.97 4,478.41 4,477.97 4,478.12 0.0K
11:35 4,477.96 4,477.96 4,476.03 4,476.03 0.0K
11:36 4,477.34 4,480.60 4,477.34 4,478.65 0.0K
11:37 4,479.12 4,479.70 4,479.12 4,479.70 0.0K
11:38 4,481.73 4,481.73 4,476.78 4,476.78 0.0K
11:39 4,477.56 4,478.72 4,477.56 4,477.85 0.0K
11:40 4,477.61 4,481.96 4,477.56 4,480.84 0.0K
11:41 4,481.03 4,481.03 4,480.00 4,480.19 0.0K
11:42 4,480.88 4,482.25 4,480.88 4,481.71 0.0K
11:43 4,483.08 4,485.19 4,483.08 4,484.73 0.0K
11:44 4,484.50 4,486.20 4,484.00 4,486.20 0.0K
11:45 4,484.94 4,486.06 4,484.94 4,486.06 0.0K
11:46 4,486.31 4,486.81 4,485.16 4,485.16 0.0K
11:47 4,484.58 4,485.39 4,484.58 4,485.39 0.0K
11:48 4,485.43 4,485.94 4,483.51 4,483.51 0.0K
11:49 4,484.55 4,487.56 4,483.97 4,487.56 0.0K
11:50 4,488.44 4,488.72 4,487.49 4,488.72 0.0K
11:51 4,489.50 4,489.50 4,486.21 4,486.21 0.0K
11:52 4,486.28 4,486.73 4,485.22 4,486.73 0.0K
11:53 4,486.82 4,490.35 4,486.82 4,490.35 0.0K
11:54 4,490.55 4,490.88 4,489.92 4,489.92 0.0K
11:55 4,489.47 4,491.04 4,489.17 4,491.04 0.0K
11:56 4,491.02 4,491.59 4,491.02 4,491.59 0.0K
11:57 4,492.23 4,492.32 4,491.71 4,491.71 0.0K
11:58 4,492.63 4,493.04 4,492.36 4,493.04 0.0K
11:59 4,493.19 4,493.19 4,489.80 4,490.18 0.0K
12:00 4,490.43 4,490.78 4,489.46 4,489.46 0.0K
12:01 4,489.57 4,490.02 4,488.46 4,489.32 0.0K
12:02 4,489.12 4,490.65 4,489.12 4,490.65 0.0K
12:03 4,490.88 4,490.88 4,490.15 4,490.43 0.0K
12:04 4,490.64 4,493.27 4,490.64 4,493.01 0.0K
12:05 4,492.54 4,492.54 4,491.12 4,491.14 0.0K
12:06 4,491.85 4,491.85 4,490.27 4,490.27 0.0K
12:07 4,489.92 4,489.92 4,488.31 4,488.31 0.0K
12:08 4,488.10 4,488.10 4,487.50 4,487.74 0.0K
12:09 4,489.22 4,489.66 4,488.87 4,488.87 0.0K
12:10 4,488.62 4,491.65 4,488.62 4,491.65 0.0K
12:11 4,492.13 4,493.09 4,492.13 4,492.61 0.0K
12:12 4,494.03 4,494.03 4,492.67 4,492.81 0.0K
12:13 4,492.28 4,492.28 4,491.17 4,491.17 0.0K
12:14 4,490.38 4,491.13 4,490.38 4,491.13 0.0K
12:15 4,491.38 4,491.70 4,490.67 4,491.70 0.0K
12:16 4,493.02 4,493.49 4,493.02 4,493.49 0.0K
12:17 4,493.64 4,494.30 4,492.59 4,492.59 0.0K
12:18 4,492.91 4,493.88 4,492.91 4,493.88 0.0K
12:19 4,493.44 4,493.87 4,493.09 4,493.09 0.0K
12:20 4,494.35 4,494.85 4,493.92 4,494.80 0.0K
12:21 4,494.08 4,497.56 4,494.08 4,497.56 0.0K
12:22 4,497.95 4,499.06 4,497.44 4,497.44 0.0K
12:23 4,497.16 4,498.32 4,496.96 4,498.32 0.0K
12:24 4,497.02 4,497.09 4,495.52 4,496.20 0.0K
12:25 4,496.65 4,497.71 4,496.65 4,497.71 0.0K
12:26 4,498.43 4,500.88 4,498.43 4,500.73 0.0K
12:27 4,500.43 4,501.71 4,500.43 4,501.15 0.0K
12:28 4,502.15 4,503.43 4,502.15 4,503.14 0.0K
12:29 4,502.76 4,502.76 4,500.76 4,500.76 0.0K
12:30 4,500.70 4,500.70 4,498.82 4,498.82 0.0K
12:31 4,498.04 4,498.04 4,495.26 4,495.95 0.0K
12:32 4,496.54 4,498.02 4,495.59 4,498.02 0.0K
12:33 4,497.22 4,497.22 4,494.75 4,496.67 0.0K
12:34 4,497.02 4,497.89 4,497.02 4,497.81 0.0K
12:35 4,497.86 4,498.92 4,497.86 4,498.66 0.0K
12:36 4,498.53 4,501.24 4,498.53 4,501.24 0.0K
12:37 4,500.69 4,501.28 4,499.04 4,499.04 0.0K
12:38 4,499.63 4,501.16 4,499.63 4,500.66 0.0K
12:39 4,499.99 4,500.06 4,499.50 4,499.50 0.0K
12:40 4,500.09 4,500.87 4,499.36 4,500.87 0.0K
12:41 4,498.01 4,498.53 4,496.75 4,496.75 0.0K
12:42 4,497.18 4,497.60 4,495.06 4,495.06 0.0K
12:43 4,495.29 4,497.40 4,495.29 4,497.40 0.0K
12:44 4,498.18 4,498.18 4,497.34 4,497.88 0.0K
12:45 4,498.08 4,500.59 4,498.08 4,500.59 0.0K
12:46 4,501.83 4,501.83 4,500.54 4,501.71 0.0K
12:47 4,501.31 4,501.31 4,500.26 4,500.26 0.0K
12:48 4,500.35 4,501.72 4,500.35 4,501.21 0.0K
12:49 4,499.91 4,499.91 4,497.91 4,498.13 0.0K
12:50 4,498.53 4,498.53 4,495.73 4,495.73 0.0K
12:51 4,494.83 4,495.44 4,494.83 4,495.12 0.0K
12:52 4,495.45 4,495.45 4,490.66 4,490.66 0.0K
12:53 4,491.39 4,492.82 4,491.39 4,492.82 0.0K
12:54 4,494.75 4,496.27 4,494.75 4,495.66 0.0K
12:55 4,495.65 4,495.65 4,495.15 4,495.32 0.0K
12:56 4,495.15 4,495.97 4,494.10 4,494.10 0.0K
12:57 4,493.61 4,493.86 4,493.08 4,493.86 0.0K
12:58 4,493.78 4,493.78 4,492.30 4,492.30 0.0K
12:59 4,492.32 4,493.20 4,491.79 4,492.62 0.0K
13:00 4,493.18 4,494.27 4,493.16 4,494.27 0.0K
13:01 4,494.03 4,494.14 4,491.27 4,491.27 0.0K
13:02 4,492.27 4,492.96 4,491.81 4,491.89 0.0K
13:03 4,492.42 4,494.69 4,492.42 4,494.69 0.0K
13:04 4,495.96 4,496.17 4,495.68 4,495.82 0.0K
13:05 4,495.24 4,497.29 4,495.24 4,497.01 0.0K
13:06 4,496.19 4,497.18 4,496.09 4,496.09 0.0K
13:07 4,495.78 4,497.01 4,495.78 4,495.90 0.0K
13:08 4,495.98 4,502.11 4,495.98 4,502.11 0.0K
13:09 4,502.35 4,503.19 4,502.35 4,502.82 0.0K
13:10 4,504.55 4,507.16 4,504.55 4,507.16 0.0K
13:11 4,507.01 4,508.22 4,507.01 4,507.10 0.0K
13:12 4,507.36 4,509.51 4,507.36 4,509.51 0.0K
13:13 4,509.78 4,511.48 4,509.78 4,509.85 0.0K
13:14 4,510.14 4,510.74 4,510.09 4,510.22 0.0K
13:15 4,510.62 4,510.62 4,507.82 4,507.82 0.0K
13:16 4,508.58 4,509.20 4,505.57 4,505.57 0.0K
13:17 4,505.15 4,505.15 4,503.73 4,504.42 0.0K
13:18 4,504.01 4,504.01 4,502.03 4,502.73 0.0K
13:19 4,503.17 4,507.12 4,503.17 4,505.61 0.0K
13:20 4,504.32 4,505.61 4,504.13 4,504.13 0.0K
13:21 4,503.58 4,505.28 4,503.02 4,503.45 0.0K
13:22 4,503.78 4,504.12 4,502.35 4,502.35 0.0K
13:23 4,501.33 4,501.89 4,499.75 4,499.75 0.0K
13:24 4,500.21 4,500.95 4,500.01 4,500.01 0.0K
13:25 4,500.70 4,500.70 4,499.65 4,499.65 0.0K
13:26 4,500.17 4,500.72 4,499.90 4,499.90 0.0K
13:27 4,499.91 4,499.91 4,499.34 4,499.34 0.0K
13:28 4,499.09 4,499.09 4,497.81 4,498.51 0.0K
13:29 4,498.54 4,498.54 4,497.83 4,498.43 0.0K
13:30 4,498.55 4,498.55 4,497.04 4,497.04 0.0K
13:31 4,496.06 4,497.29 4,496.06 4,497.29 0.0K
13:32 4,497.64 4,499.98 4,497.64 4,499.98 0.0K
13:33 4,500.10 4,500.40 4,499.94 4,500.40 0.0K
13:34 4,500.75 4,501.65 4,500.75 4,501.33 0.0K
13:35 4,501.91 4,502.61 4,501.91 4,502.08 0.0K
13:36 4,501.19 4,502.41 4,501.19 4,502.41 0.0K
13:37 4,502.57 4,502.57 4,500.51 4,501.62 0.0K
13:38 4,502.37 4,503.17 4,502.25 4,502.25 0.0K
13:39 4,503.03 4,503.87 4,503.03 4,503.67 0.0K
13:40 4,504.48 4,505.29 4,504.21 4,505.29 0.0K
13:41 4,505.28 4,505.28 4,504.86 4,504.86 0.0K
13:42 4,506.24 4,508.52 4,506.24 4,508.52 0.0K
13:43 4,507.58 4,507.66 4,507.01 4,507.01 0.0K
13:44 4,507.05 4,507.05 4,504.74 4,506.19 0.0K
13:45 4,506.50 4,506.56 4,505.72 4,505.72 0.0K
13:46 4,506.58 4,506.92 4,506.45 4,506.92 0.0K
13:47 4,506.12 4,508.63 4,506.12 4,508.63 0.0K
13:48 4,509.41 4,509.41 4,507.97 4,507.97 0.0K
13:49 4,508.38 4,508.38 4,508.01 4,508.01 0.0K
13:50 4,506.77 4,506.84 4,505.96 4,506.31 0.0K
13:51 4,506.02 4,507.56 4,506.02 4,507.56 0.0K
13:52 4,507.74 4,509.65 4,507.74 4,509.65 0.0K
13:53 4,509.48 4,510.37 4,509.24 4,510.07 0.0K
13:54 4,509.68 4,510.56 4,509.48 4,510.56 0.0K
13:55 4,510.28 4,511.46 4,510.28 4,511.46 0.0K
13:56 4,511.64 4,513.05 4,511.64 4,513.05 0.0K
13:57 4,513.55 4,514.05 4,513.55 4,514.05 0.0K
13:58 4,514.05 4,515.98 4,514.05 4,515.98 0.0K
13:59 4,515.42 4,515.42 4,513.51 4,513.51 0.0K
14:00 4,512.89 4,514.03 4,512.89 4,514.03 0.0K
14:01 4,514.31 4,514.31 4,513.74 4,514.06 0.0K
14:02 4,515.92 4,519.38 4,515.92 4,519.38 0.0K
14:03 4,519.05 4,520.83 4,519.05 4,520.83 0.0K
14:04 4,520.62 4,520.62 4,519.60 4,519.70 0.0K
14:05 4,520.60 4,520.92 4,519.03 4,520.71 0.0K
14:06 4,520.52 4,521.40 4,520.52 4,521.40 0.0K
14:07 4,522.03 4,523.58 4,522.03 4,523.58 0.0K
14:08 4,524.28 4,525.11 4,524.28 4,524.54 0.0K
14:09 4,524.32 4,524.44 4,523.12 4,523.12 0.0K
14:10 4,523.59 4,523.67 4,521.71 4,521.71 0.0K
14:11 4,520.86 4,520.86 4,519.00 4,519.30 0.0K
14:12 4,520.54 4,521.45 4,520.41 4,520.41 0.0K
14:13 4,520.56 4,521.02 4,519.69 4,519.69 0.0K
14:14 4,519.94 4,520.40 4,519.94 4,520.26 0.0K
14:15 4,520.31 4,520.52 4,519.30 4,519.30 0.0K
14:16 4,519.57 4,521.22 4,519.57 4,521.22 0.0K
14:17 4,521.27 4,521.72 4,521.27 4,521.47 0.0K
14:18 4,520.89 4,522.18 4,520.89 4,521.99 0.0K
14:19 4,521.04 4,521.50 4,520.99 4,521.00 0.0K
14:20 4,521.21 4,521.60 4,521.02 4,521.60 0.0K
14:21 4,522.31 4,523.16 4,522.31 4,523.16 0.0K
14:22 4,523.49 4,523.93 4,523.16 4,523.93 0.0K
14:23 4,524.16 4,526.06 4,524.16 4,526.06 0.0K
14:24 4,527.83 4,527.83 4,525.47 4,525.65 0.0K
14:25 4,526.08 4,527.82 4,526.08 4,527.52 0.0K
14:26 4,527.67 4,527.67 4,523.18 4,523.18 0.0K
14:27 4,522.16 4,522.71 4,522.16 4,522.46 0.0K
14:28 4,521.14 4,523.05 4,521.14 4,523.05 0.0K
14:29 4,523.18 4,523.18 4,520.12 4,520.34 0.0K
14:30 4,520.24 4,520.91 4,519.53 4,519.53 0.0K
14:31 4,520.28 4,520.28 4,519.17 4,519.58 0.0K
14:32 4,518.30 4,519.29 4,518.30 4,519.13 0.0K
14:33 4,519.73 4,519.73 4,517.47 4,517.47 0.0K
14:34 4,517.76 4,519.47 4,517.76 4,519.47 0.0K
14:35 4,519.22 4,519.36 4,518.31 4,519.36 0.0K
14:36 4,518.87 4,521.17 4,518.87 4,521.17 0.0K
14:37 4,520.36 4,522.35 4,520.36 4,521.25 0.0K
14:38 4,522.78 4,522.82 4,522.23 4,522.23 0.0K
14:39 4,521.85 4,522.88 4,521.85 4,522.00 0.0K
14:40 4,522.66 4,524.42 4,522.61 4,524.42 0.0K
14:41 4,523.56 4,523.56 4,522.02 4,522.02 0.0K
14:42 4,521.89 4,522.57 4,521.89 4,522.47 0.0K
14:43 4,522.42 4,523.43 4,522.38 4,523.43 0.0K
14:44 4,523.93 4,524.77 4,523.93 4,524.42 0.0K
14:45 4,524.21 4,524.52 4,523.97 4,524.03 0.0K
14:46 4,524.27 4,527.68 4,524.27 4,527.68 0.0K
14:47 4,527.45 4,527.45 4,525.88 4,525.88 0.0K
14:48 4,523.74 4,525.79 4,523.74 4,525.79 0.0K
14:49 4,525.60 4,525.60 4,523.71 4,523.97 0.0K
14:50 4,523.75 4,524.79 4,523.75 4,524.65 0.0K
14:51 4,525.16 4,525.83 4,525.16 4,525.83 0.0K
14:52 4,526.68 4,526.80 4,526.61 4,526.66 0.0K
14:53 4,526.90 4,527.00 4,525.39 4,525.39 0.0K
14:54 4,526.31 4,526.31 4,525.18 4,525.18 0.0K
14:55 4,524.79 4,526.61 4,524.79 4,526.61 0.0K
14:56 4,527.31 4,527.37 4,526.44 4,526.44 0.0K
14:57 4,526.59 4,526.59 4,526.26 4,526.26 0.0K
14:58 4,526.38 4,527.17 4,526.38 4,527.17 0.0K
14:59 4,527.87 4,528.64 4,527.87 4,528.55 0.0K
15:00 4,527.90 4,529.20 4,527.90 4,528.74 0.0K
15:01 4,528.93 4,530.11 4,528.93 4,530.11 0.0K
15:02 4,531.59 4,531.59 4,530.31 4,530.58 0.0K
15:03 4,529.78 4,529.78 4,527.06 4,527.06 0.0K
15:04 4,526.53 4,526.53 4,525.12 4,526.31 0.0K
15:05 4,526.07 4,526.12 4,525.42 4,526.00 0.0K
15:06 4,526.36 4,526.66 4,525.20 4,526.66 0.0K
15:07 4,528.03 4,528.96 4,527.38 4,528.96 0.0K
15:08 4,528.96 4,529.98 4,528.03 4,529.98 0.0K
15:09 4,530.39 4,530.39 4,529.06 4,529.06 0.0K
15:10 4,528.82 4,530.56 4,528.82 4,530.56 0.0K
15:11 4,531.15 4,532.20 4,529.66 4,529.66 0.0K
15:12 4,530.15 4,530.57 4,529.24 4,530.57 0.0K
15:13 4,530.30 4,532.98 4,530.30 4,532.98 0.0K
15:14 4,531.63 4,531.70 4,530.42 4,530.51 0.0K
15:15 4,531.56 4,532.26 4,531.39 4,531.39 0.0K
15:16 4,530.93 4,530.93 4,529.81 4,530.01 0.0K
15:17 4,528.80 4,532.69 4,528.80 4,532.69 0.0K
15:18 4,533.54 4,533.54 4,532.52 4,532.52 0.0K
15:19 4,532.57 4,533.81 4,532.38 4,533.81 0.0K
15:20 4,533.65 4,534.08 4,533.45 4,534.08 0.0K
15:21 4,534.14 4,536.33 4,534.14 4,536.33 0.0K
15:22 4,537.38 4,538.29 4,537.17 4,538.29 0.0K
15:23 4,538.12 4,538.91 4,538.09 4,538.63 0.0K
15:24 4,538.92 4,541.29 4,538.92 4,541.29 0.0K
15:25 4,540.75 4,540.75 4,538.13 4,538.61 0.0K
15:26 4,538.59 4,538.59 4,537.79 4,538.58 0.0K
15:27 4,538.63 4,538.65 4,538.19 4,538.65 0.0K
15:28 4,538.07 4,538.07 4,536.08 4,536.08 0.0K
15:29 4,535.28 4,535.28 4,534.02 4,534.02 0.0K
15:30 4,534.22 4,534.22 4,530.57 4,530.57 0.0K
15:31 4,528.29 4,528.29 4,525.25 4,525.25 0.0K
15:32 4,524.91 4,524.91 4,519.95 4,520.90 0.0K
15:33 4,521.19 4,521.19 4,517.21 4,517.21 0.0K
15:34 4,516.17 4,517.19 4,515.78 4,517.19 0.0K
15:35 4,517.77 4,519.66 4,516.86 4,519.66 0.0K
15:36 4,520.20 4,520.20 4,518.79 4,518.79 0.0K
15:37 4,518.08 4,518.08 4,516.98 4,517.10 0.0K
15:38 4,516.22 4,516.22 4,514.42 4,515.66 0.0K
15:39 4,514.30 4,515.03 4,513.51 4,513.51 0.0K
15:40 4,514.49 4,514.49 4,510.91 4,510.91 0.0K
15:41 4,509.77 4,509.77 4,508.00 4,508.00 0.0K
15:42 4,508.80 4,509.74 4,508.23 4,509.51 0.0K
15:43 4,509.16 4,513.78 4,509.16 4,513.02 0.0K
15:44 4,513.64 4,513.64 4,511.20 4,512.97 0.0K
15:45 4,512.51 4,515.95 4,512.51 4,513.99 0.0K
15:46 4,511.93 4,511.93 4,510.24 4,510.24 0.0K
15:47 4,509.99 4,509.99 4,508.49 4,508.49 0.0K
15:48 4,507.28 4,507.37 4,505.59 4,505.59 0.0K
15:49 4,506.81 4,506.81 4,504.04 4,504.04 0.0K
15:50 4,503.53 4,503.53 4,495.28 4,495.28 0.0K
15:51 4,493.20 4,493.20 4,489.60 4,489.60 0.0K
15:52 4,488.97 4,488.97 4,485.56 4,485.56 0.0K
15:53 4,483.65 4,489.96 4,483.65 4,489.96 0.0K
15:54 4,489.97 4,493.34 4,489.97 4,493.33 0.0K
15:55 4,493.74 4,496.89 4,493.74 4,496.89 0.0K
15:56 4,496.35 4,496.35 4,494.68 4,495.86 0.0K
15:57 4,495.59 4,496.83 4,494.91 4,496.83 0.0K
15:58 4,496.63 4,496.63 4,493.38 4,493.38 0.0K
15:59 4,494.64 4,495.27 4,492.51 4,495.27 0.0K
16:00 4,494.51 4,495.60 4,494.51 4,495.60 0.0K
16:01 4,495.60 4,495.60 4,494.49 4,494.49 0.0K
16:02 4,494.71 4,494.71 4,494.57 4,494.64 0.0K
16:03 4,494.64 4,494.78 4,494.64 4,494.77 0.0K
16:04 4,494.90 4,494.99 4,494.79 4,494.94 0.0K
16:05 4,494.85 4,495.12 4,494.83 4,494.88 0.0K
16:06 4,495.04 4,495.10 4,494.94 4,495.10 0.0K
16:07 4,495.16 4,495.16 4,494.99 4,495.12 0.0K
16:08 4,495.16 4,495.25 4,495.15 4,495.15 0.0K
16:09 4,495.08 4,495.27 4,495.05 4,495.15 0.0K
16:10 4,495.30 4,495.47 4,495.24 4,495.47 0.0K
16:11 4,495.26 4,495.26 4,495.16 4,495.24 0.0K
16:12 4,495.54 4,495.87 4,495.54 4,495.72 0.0K
16:13 4,495.68 4,495.79 4,495.46 4,495.79 0.0K
16:14 4,496.14 4,496.14 4,495.19 4,495.72 0.0K
16:15 4,495.55 4,495.55 4,495.55 4,495.55 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