CBOE S

🏛️ アメリカ →
3,317.42
最終更新: 2025-10-06
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 3,004.69 3,005.02 3,003.94 3,003.94 0.0K
09:32 3,003.61 3,004.12 3,002.75 3,002.75 0.0K
09:33 3,002.86 3,003.10 3,002.86 3,003.10 0.0K
09:34 3,003.00 3,003.92 3,002.86 3,003.75 0.0K
09:35 3,003.67 3,003.67 3,002.48 3,002.48 0.0K
09:36 3,002.12 3,002.12 3,000.81 3,001.21 0.0K
09:37 3,001.63 3,002.12 3,001.61 3,002.04 0.0K
09:38 3,002.03 3,003.06 3,002.03 3,003.06 0.0K
09:39 3,003.13 3,003.67 3,003.13 3,003.48 0.0K
09:40 3,003.14 3,003.74 3,002.89 3,003.26 0.0K
09:41 3,003.24 3,003.24 3,000.96 3,001.17 0.0K
09:42 3,000.84 3,001.98 3,000.84 3,001.61 0.0K
09:43 3,002.24 3,002.24 3,001.29 3,001.29 0.0K
09:44 3,000.53 3,000.53 2,999.61 2,999.90 0.0K
09:45 3,000.18 3,001.35 3,000.18 3,001.35 0.0K
09:46 3,001.11 3,001.11 3,000.41 3,001.07 0.0K
09:47 3,000.88 3,001.51 3,000.88 3,001.51 0.0K
09:48 3,001.64 3,002.20 3,001.11 3,001.11 0.0K
09:49 3,001.35 3,002.28 3,001.35 3,002.28 0.0K
09:50 3,002.47 3,004.33 3,002.47 3,004.33 0.0K
09:51 3,004.65 3,005.54 3,004.65 3,005.31 0.0K
09:52 3,004.75 3,005.20 3,004.75 3,005.20 0.0K
09:53 3,004.99 3,005.21 3,004.30 3,004.30 0.0K
09:54 3,003.73 3,003.73 3,003.26 3,003.50 0.0K
09:55 3,003.40 3,003.80 3,003.09 3,003.35 0.0K
09:56 3,003.26 3,003.26 3,002.66 3,002.66 0.0K
09:57 3,001.76 3,002.05 3,001.49 3,002.05 0.0K
09:58 3,001.97 3,002.28 3,001.75 3,001.75 0.0K
09:59 3,001.78 3,002.46 3,001.78 3,002.17 0.0K
10:00 3,002.08 3,003.04 3,001.13 3,003.04 0.0K
10:01 3,004.23 3,004.72 3,003.88 3,003.88 0.0K
10:02 3,003.77 3,003.87 3,003.58 3,003.61 0.0K
10:03 3,003.79 3,005.82 3,003.79 3,005.82 0.0K
10:04 3,006.21 3,007.36 3,006.21 3,006.66 0.0K
10:05 3,006.96 3,008.52 3,006.96 3,008.35 0.0K
10:06 3,008.36 3,008.61 3,008.36 3,008.41 0.0K
10:07 3,008.79 3,010.15 3,008.79 3,010.15 0.0K
10:08 3,010.09 3,010.59 3,010.09 3,010.59 0.0K
10:09 3,010.47 3,010.47 3,009.65 3,009.65 0.0K
10:10 3,010.15 3,010.15 3,009.08 3,009.20 0.0K
10:11 3,009.39 3,010.20 3,009.39 3,010.20 0.0K
10:12 3,010.23 3,010.41 3,009.58 3,009.86 0.0K
10:13 3,009.90 3,010.63 3,009.90 3,010.15 0.0K
10:14 3,010.16 3,010.27 3,010.13 3,010.13 0.0K
10:15 3,010.09 3,010.63 3,010.09 3,010.60 0.0K
10:16 3,011.11 3,011.38 3,010.43 3,010.43 0.0K
10:17 3,010.08 3,010.22 3,010.08 3,010.19 0.0K
10:18 3,010.75 3,012.15 3,010.75 3,011.23 0.0K
10:19 3,010.85 3,011.46 3,010.85 3,011.39 0.0K
10:20 3,011.64 3,012.05 3,011.53 3,012.05 0.0K
10:21 3,012.08 3,012.39 3,012.08 3,012.19 0.0K
10:22 3,012.50 3,012.80 3,012.50 3,012.80 0.0K
10:23 3,013.35 3,013.35 3,012.82 3,013.08 0.0K
10:24 3,012.96 3,013.01 3,011.88 3,011.88 0.0K
10:25 3,011.93 3,011.93 3,010.69 3,010.69 0.0K
10:26 3,010.86 3,011.40 3,009.58 3,009.58 0.0K
10:27 3,009.51 3,010.99 3,009.51 3,010.99 0.0K
10:28 3,011.63 3,011.63 3,010.87 3,011.63 0.0K
10:29 3,011.57 3,012.42 3,011.57 3,011.96 0.0K
10:30 3,012.57 3,012.57 3,012.16 3,012.16 0.0K
10:31 3,012.15 3,012.36 3,011.84 3,012.36 0.0K
10:32 3,012.10 3,012.10 3,011.09 3,011.09 0.0K
10:33 3,011.92 3,012.63 3,011.92 3,011.99 0.0K
10:34 3,012.32 3,012.52 3,012.22 3,012.52 0.0K
10:35 3,012.07 3,012.21 3,011.61 3,011.61 0.0K
10:36 3,011.98 3,012.36 3,011.98 3,012.21 0.0K
10:37 3,013.07 3,013.41 3,012.75 3,013.41 0.0K
10:38 3,013.41 3,013.41 3,012.90 3,013.00 0.0K
10:39 3,013.39 3,015.35 3,013.39 3,015.35 0.0K
10:40 3,015.61 3,016.52 3,015.61 3,016.52 0.0K
10:41 3,016.23 3,016.23 3,014.97 3,014.97 0.0K
10:42 3,015.53 3,016.01 3,015.53 3,015.77 0.0K
10:43 3,015.61 3,015.82 3,015.21 3,015.82 0.0K
10:44 3,015.53 3,015.95 3,015.53 3,015.95 0.0K
10:45 3,015.96 3,016.42 3,015.68 3,015.68 0.0K
10:46 3,015.55 3,015.89 3,015.15 3,015.15 0.0K
10:47 3,015.33 3,015.54 3,015.33 3,015.54 0.0K
10:48 3,014.99 3,015.03 3,014.86 3,014.90 0.0K
10:49 3,015.11 3,015.11 3,014.49 3,014.69 0.0K
10:50 3,014.25 3,014.25 3,013.10 3,013.36 0.0K
10:51 3,013.22 3,013.48 3,012.79 3,012.79 0.0K
10:52 3,013.15 3,013.39 3,013.03 3,013.39 0.0K
10:53 3,013.17 3,013.35 3,013.17 3,013.33 0.0K
10:54 3,013.25 3,013.25 3,010.79 3,010.79 0.0K
10:55 3,010.80 3,011.06 3,010.21 3,010.25 0.0K
10:56 3,010.66 3,010.78 3,010.62 3,010.78 0.0K
10:57 3,010.15 3,011.61 3,010.15 3,011.61 0.0K
10:58 3,012.03 3,012.11 3,011.87 3,012.11 0.0K
10:59 3,012.00 3,012.93 3,012.00 3,012.93 0.0K
11:00 3,012.97 3,014.60 3,012.97 3,014.44 0.0K
11:01 3,014.20 3,014.35 3,014.10 3,014.10 0.0K
11:02 3,014.20 3,014.28 3,013.98 3,014.28 0.0K
11:03 3,014.51 3,014.66 3,014.48 3,014.66 0.0K
11:04 3,015.00 3,015.15 3,014.32 3,014.32 0.0K
11:05 3,014.24 3,014.48 3,014.24 3,014.46 0.0K
11:06 3,014.34 3,014.34 3,013.93 3,013.93 0.0K
11:07 3,014.15 3,014.15 3,013.54 3,013.57 0.0K
11:08 3,013.86 3,015.18 3,013.86 3,015.18 0.0K
11:09 3,015.13 3,016.27 3,015.13 3,016.13 0.0K
11:10 3,016.51 3,016.51 3,015.70 3,016.29 0.0K
11:11 3,016.12 3,016.56 3,016.12 3,016.50 0.0K
11:12 3,016.29 3,016.29 3,015.98 3,016.07 0.0K
11:13 3,016.00 3,016.00 3,015.53 3,015.59 0.0K
11:14 3,015.54 3,015.54 3,014.47 3,014.66 0.0K
11:15 3,014.92 3,014.97 3,014.58 3,014.58 0.0K
11:16 3,013.79 3,014.57 3,013.79 3,014.41 0.0K
11:17 3,014.62 3,015.03 3,014.62 3,015.03 0.0K
11:18 3,014.98 3,015.30 3,014.98 3,015.25 0.0K
11:19 3,015.16 3,015.16 3,014.66 3,014.89 0.0K
11:20 3,014.44 3,014.44 3,014.02 3,014.02 0.0K
11:21 3,013.02 3,013.28 3,012.62 3,012.62 0.0K
11:22 3,011.90 3,011.90 3,011.02 3,011.02 0.0K
11:23 3,011.31 3,012.01 3,011.31 3,011.97 0.0K
11:24 3,011.74 3,012.48 3,011.73 3,012.48 0.0K
11:25 3,012.46 3,013.28 3,012.46 3,013.13 0.0K
11:26 3,013.08 3,013.08 3,010.55 3,010.67 0.0K
11:27 3,010.78 3,010.98 3,010.27 3,010.48 0.0K
11:28 3,010.45 3,010.77 3,010.32 3,010.77 0.0K
11:29 3,009.71 3,013.43 3,009.71 3,013.43 0.0K
11:30 3,012.41 3,015.56 3,012.41 3,014.60 0.0K
11:31 3,014.16 3,014.25 3,013.44 3,013.44 0.0K
11:32 3,013.72 3,013.81 3,013.17 3,013.17 0.0K
11:33 3,013.27 3,013.27 3,012.42 3,012.55 0.0K
11:34 3,012.59 3,013.80 3,012.59 3,013.80 0.0K
11:35 3,014.10 3,014.10 3,013.32 3,013.32 0.0K
11:36 3,012.33 3,012.83 3,011.96 3,012.54 0.0K
11:37 3,011.79 3,011.79 3,010.57 3,010.57 0.0K
11:38 3,009.79 3,010.00 3,009.79 3,010.00 0.0K
11:39 3,010.14 3,010.14 3,008.92 3,009.19 0.0K
11:40 3,009.18 3,009.28 3,008.12 3,008.12 0.0K
11:41 3,008.37 3,008.77 3,008.09 3,008.09 0.0K
11:42 3,008.46 3,008.54 3,007.95 3,007.95 0.0K
11:43 3,008.23 3,008.23 3,007.65 3,007.65 0.0K
11:44 3,007.36 3,007.78 3,007.36 3,007.78 0.0K
11:45 3,007.92 3,008.23 3,007.79 3,008.20 0.0K
11:46 3,008.21 3,008.31 3,008.09 3,008.13 0.0K
11:47 3,008.79 3,008.86 3,008.51 3,008.51 0.0K
11:48 3,008.59 3,008.59 3,008.04 3,008.40 0.0K
11:49 3,008.30 3,008.30 3,007.07 3,007.09 0.0K
11:50 3,007.22 3,007.22 3,005.59 3,005.84 0.0K
11:51 3,005.63 3,005.75 3,004.94 3,004.94 0.0K
11:52 3,004.55 3,004.55 3,003.98 3,003.98 0.0K
11:53 3,004.10 3,004.42 3,003.64 3,003.64 0.0K
11:54 3,003.97 3,004.55 3,003.97 3,004.55 0.0K
11:55 3,004.45 3,004.45 3,002.92 3,002.92 0.0K
11:56 3,002.97 3,003.65 3,002.97 3,003.65 0.0K
11:57 3,003.65 3,003.72 3,003.19 3,003.19 0.0K
11:58 3,003.21 3,003.36 3,002.99 3,002.99 0.0K
11:59 3,002.75 3,002.75 3,002.01 3,002.01 0.0K
12:00 3,001.92 3,002.54 3,001.59 3,002.54 0.0K
12:01 3,002.55 3,002.85 3,002.55 3,002.79 0.0K
12:02 3,002.90 3,003.08 3,002.43 3,002.43 0.0K
12:03 3,001.61 3,001.61 3,000.10 3,000.69 0.0K
12:04 3,000.41 3,000.41 2,998.81 2,998.81 0.0K
12:05 2,998.58 2,998.58 2,998.14 2,998.53 0.0K
12:06 2,998.69 2,998.69 2,996.94 2,996.94 0.0K
12:07 2,997.03 2,997.89 2,997.03 2,997.89 0.0K
12:08 2,998.37 2,998.37 2,997.89 2,998.12 0.0K
12:09 2,998.16 2,999.42 2,998.08 2,999.42 0.0K
12:10 2,999.35 2,999.35 2,999.13 2,999.13 0.0K
12:11 2,999.09 2,999.09 2,998.97 2,998.99 0.0K
12:12 2,998.83 2,998.83 2,997.66 2,997.66 0.0K
12:13 2,997.58 2,997.99 2,997.58 2,997.88 0.0K
12:14 2,997.91 2,998.35 2,997.50 2,997.50 0.0K
12:15 2,997.34 2,997.84 2,997.34 2,997.84 0.0K
12:16 2,997.92 2,997.92 2,997.66 2,997.84 0.0K
12:17 2,997.90 2,997.90 2,996.99 2,996.99 0.0K
12:18 2,996.76 2,997.93 2,996.76 2,997.93 0.0K
12:19 2,998.42 2,998.58 2,998.42 2,998.58 0.0K
12:20 2,998.66 3,000.95 2,998.66 3,000.95 0.0K
12:21 3,000.83 3,000.91 3,000.53 3,000.91 0.0K
12:22 3,000.56 3,001.30 3,000.56 3,001.04 0.0K
12:23 3,000.88 3,000.88 3,000.43 3,000.43 0.0K
12:24 3,000.35 3,000.35 2,998.88 2,998.88 0.0K
12:25 2,998.79 2,998.79 2,997.01 2,997.01 0.0K
12:26 2,997.75 2,997.83 2,997.55 2,997.75 0.0K
12:27 2,997.39 2,997.39 2,995.58 2,995.58 0.0K
12:28 2,995.08 2,995.44 2,995.08 2,995.43 0.0K
12:29 2,995.41 2,996.38 2,995.41 2,996.19 0.0K
12:30 2,996.21 2,996.77 2,996.21 2,996.77 0.0K
12:31 2,998.29 2,998.41 2,997.83 2,997.83 0.0K
12:32 2,997.64 2,997.64 2,997.19 2,997.49 0.0K
12:33 2,997.40 2,997.57 2,997.40 2,997.41 0.0K
12:34 2,997.24 2,997.24 2,996.78 2,997.14 0.0K
12:35 2,997.10 2,997.10 2,996.81 2,996.81 0.0K
12:36 2,996.60 2,996.60 2,995.96 2,995.96 0.0K
12:37 2,995.93 2,996.17 2,995.83 2,995.83 0.0K
12:38 2,995.73 2,995.87 2,995.65 2,995.87 0.0K
12:39 2,995.90 2,995.99 2,995.65 2,995.65 0.0K
12:40 2,995.60 2,996.49 2,995.58 2,996.49 0.0K
12:41 2,996.76 2,998.23 2,996.76 2,997.45 0.0K
12:42 2,997.41 2,997.59 2,997.23 2,997.57 0.0K
12:43 2,997.51 2,997.51 2,996.64 2,996.64 0.0K
12:44 2,996.62 2,996.70 2,996.35 2,996.35 0.0K
12:45 2,996.35 2,996.46 2,996.24 2,996.37 0.0K
12:46 2,995.91 2,995.91 2,994.30 2,994.30 0.0K
12:47 2,993.71 2,993.71 2,992.93 2,992.94 0.0K
12:48 2,992.81 2,993.03 2,992.46 2,993.03 0.0K
12:49 2,993.34 2,993.34 2,992.23 2,992.77 0.0K
12:50 2,992.78 2,993.32 2,992.78 2,993.05 0.0K
12:51 2,993.50 2,994.00 2,993.25 2,994.00 0.0K
12:52 2,994.14 2,994.14 2,992.91 2,992.91 0.0K
12:53 2,992.81 2,993.71 2,992.71 2,993.71 0.0K
12:54 2,993.44 2,994.06 2,993.44 2,994.06 0.0K
12:55 2,994.16 2,995.22 2,994.16 2,995.22 0.0K
12:56 2,995.07 2,995.72 2,995.06 2,995.06 0.0K
12:57 2,995.10 2,995.25 2,994.98 2,995.25 0.0K
12:58 2,995.40 2,997.65 2,995.40 2,997.65 0.0K
12:59 2,997.84 2,998.36 2,997.84 2,997.98 0.0K
13:00 2,997.63 2,997.89 2,996.90 2,996.90 0.0K
13:01 2,996.68 2,997.83 2,996.68 2,997.34 0.0K
13:02 2,996.94 2,997.65 2,996.94 2,997.49 0.0K
13:03 2,997.53 2,997.53 2,996.20 2,996.20 0.0K
13:04 2,996.13 2,996.34 2,996.13 2,996.16 0.0K
13:05 2,996.23 2,997.55 2,996.23 2,997.55 0.0K
13:06 2,997.64 2,997.64 2,995.79 2,995.79 0.0K
13:07 2,995.80 2,996.55 2,995.80 2,996.20 0.0K
13:08 2,996.15 2,996.25 2,996.07 2,996.07 0.0K
13:09 2,996.07 2,996.20 2,995.88 2,996.11 0.0K
13:10 2,996.09 2,996.14 2,995.34 2,995.34 0.0K
13:11 2,994.85 2,996.54 2,994.85 2,996.54 0.0K
13:12 2,996.34 2,996.98 2,996.34 2,996.98 0.0K
13:13 2,997.22 2,997.22 2,996.15 2,996.26 0.0K
13:14 2,996.48 2,996.65 2,996.48 2,996.64 0.0K
13:15 2,997.13 2,998.82 2,997.13 2,998.82 0.0K
13:16 2,998.64 2,998.64 2,998.41 2,998.42 0.0K
13:17 2,998.53 2,998.65 2,998.33 2,998.57 0.0K
13:18 2,998.67 2,999.30 2,998.53 2,999.30 0.0K
13:19 2,999.72 2,999.85 2,999.72 2,999.82 0.0K
13:20 2,999.76 2,999.76 2,999.33 2,999.34 0.0K
13:21 2,999.22 3,000.43 2,999.22 3,000.42 0.0K
13:22 3,000.56 3,000.56 3,000.14 3,000.15 0.0K
13:23 3,000.04 3,000.48 3,000.04 3,000.36 0.0K
13:24 3,000.67 3,000.67 3,000.34 3,000.34 0.0K
13:25 3,000.52 3,000.52 3,000.39 3,000.46 0.0K
13:26 2,999.94 2,999.94 2,999.55 2,999.65 0.0K
13:27 2,999.47 2,999.47 2,998.97 2,999.07 0.0K
13:28 2,998.93 2,998.93 2,997.89 2,997.89 0.0K
13:29 2,997.29 2,997.29 2,996.25 2,996.25 0.0K
13:30 2,996.41 2,997.05 2,996.25 2,997.05 0.0K
13:31 2,997.29 2,997.51 2,996.60 2,997.51 0.0K
13:32 2,997.17 2,997.66 2,997.17 2,997.47 0.0K
13:33 2,997.28 2,997.44 2,997.09 2,997.09 0.0K
13:34 2,997.23 2,997.34 2,997.07 2,997.07 0.0K
13:35 2,996.76 2,997.03 2,996.46 2,996.46 0.0K
13:36 2,996.36 2,996.36 2,995.97 2,995.97 0.0K
13:37 2,995.70 2,995.70 2,994.52 2,994.52 0.0K
13:38 2,994.38 2,994.80 2,994.11 2,994.11 0.0K
13:39 2,994.02 2,994.02 2,993.41 2,993.41 0.0K
13:40 2,993.01 2,993.01 2,992.06 2,992.24 0.0K
13:41 2,991.94 2,991.94 2,991.63 2,991.63 0.0K
13:42 2,991.70 2,991.70 2,991.00 2,991.60 0.0K
13:43 2,991.34 2,991.77 2,991.03 2,991.77 0.0K
13:44 2,991.64 2,992.63 2,991.64 2,992.63 0.0K
13:45 2,992.69 2,993.59 2,992.31 2,993.59 0.0K
13:46 2,994.08 2,995.16 2,994.08 2,995.16 0.0K
13:47 2,995.10 2,995.10 2,994.66 2,994.90 0.0K
13:48 2,994.84 2,994.97 2,994.67 2,994.97 0.0K
13:49 2,994.76 2,994.76 2,994.50 2,994.50 0.0K
13:50 2,994.38 2,994.67 2,994.38 2,994.66 0.0K
13:51 2,994.52 2,995.70 2,994.52 2,995.41 0.0K
13:52 2,995.36 2,996.86 2,995.36 2,996.86 0.0K
13:53 2,996.80 2,996.80 2,996.52 2,996.73 0.0K
13:54 2,996.57 2,996.57 2,995.66 2,995.66 0.0K
13:55 2,995.66 2,996.09 2,995.66 2,996.09 0.0K
13:56 2,995.74 2,996.09 2,995.16 2,995.16 0.0K
13:57 2,995.53 2,995.59 2,995.04 2,995.04 0.0K
13:58 2,994.88 2,995.38 2,994.88 2,995.38 0.0K
13:59 2,995.21 2,995.60 2,994.89 2,995.60 0.0K
14:00 2,995.37 2,995.49 2,995.13 2,995.49 0.0K
14:01 2,995.40 2,995.40 2,994.33 2,994.33 0.0K
14:02 2,994.15 2,994.15 2,992.96 2,993.37 0.0K
14:03 2,993.28 2,993.34 2,992.91 2,992.91 0.0K
14:04 2,992.53 2,992.61 2,992.31 2,992.55 0.0K
14:05 2,992.32 2,992.72 2,992.32 2,992.47 0.0K
14:06 2,992.70 2,992.70 2,992.05 2,992.42 0.0K
14:07 2,993.08 2,993.76 2,993.08 2,993.76 0.0K
14:08 2,993.77 2,993.81 2,993.43 2,993.81 0.0K
14:09 2,993.55 2,993.56 2,993.32 2,993.56 0.0K
14:10 2,993.57 2,995.66 2,993.57 2,995.53 0.0K
14:11 2,995.63 2,995.63 2,994.46 2,994.46 0.0K
14:12 2,994.49 2,994.49 2,993.98 2,993.98 0.0K
14:13 2,993.94 2,994.53 2,993.94 2,994.53 0.0K
14:14 2,994.54 2,994.54 2,993.99 2,993.99 0.0K
14:15 2,993.91 2,994.10 2,993.82 2,993.82 0.0K
14:16 2,994.15 2,994.15 2,993.04 2,993.21 0.0K
14:17 2,993.13 2,993.26 2,993.04 2,993.26 0.0K
14:18 2,993.88 2,993.88 2,992.68 2,992.68 0.0K
14:19 2,992.71 2,992.71 2,991.69 2,991.69 0.0K
14:20 2,992.02 2,992.02 2,991.92 2,991.96 0.0K
14:21 2,991.69 2,991.86 2,991.69 2,991.69 0.0K
14:22 2,991.30 2,991.47 2,991.30 2,991.32 0.0K
14:23 2,991.51 2,991.80 2,991.51 2,991.69 0.0K
14:24 2,991.97 2,992.75 2,991.97 2,992.75 0.0K
14:25 2,992.79 2,992.79 2,991.47 2,991.47 0.0K
14:26 2,992.40 2,992.40 2,991.37 2,991.37 0.0K
14:27 2,991.61 2,991.61 2,990.39 2,990.39 0.0K
14:28 2,990.63 2,990.80 2,990.36 2,990.80 0.0K
14:29 2,990.28 2,990.94 2,990.28 2,990.94 0.0K
14:30 2,990.91 2,990.91 2,990.61 2,990.82 0.0K
14:31 2,990.45 2,990.45 2,990.04 2,990.17 0.0K
14:32 2,990.43 2,992.16 2,990.43 2,992.16 0.0K
14:33 2,991.64 2,991.64 2,991.09 2,991.37 0.0K
14:34 2,991.68 2,991.96 2,991.56 2,991.56 0.0K
14:35 2,991.31 2,991.57 2,991.08 2,991.57 0.0K
14:36 2,991.77 2,992.81 2,991.77 2,992.68 0.0K
14:37 2,992.33 2,992.33 2,991.10 2,991.10 0.0K
14:38 2,990.96 2,991.97 2,990.77 2,991.97 0.0K
14:39 2,992.27 2,992.27 2,991.90 2,991.96 0.0K
14:40 2,991.74 2,992.70 2,991.68 2,992.70 0.0K
14:41 2,992.74 2,992.90 2,992.53 2,992.57 0.0K
14:42 2,993.61 2,994.71 2,993.61 2,994.71 0.0K
14:43 2,995.45 2,995.45 2,995.07 2,995.33 0.0K
14:44 2,995.42 2,995.44 2,994.59 2,994.59 0.0K
14:45 2,994.61 2,995.58 2,994.61 2,995.58 0.0K
14:46 2,995.70 2,996.53 2,995.70 2,996.49 0.0K
14:47 2,997.16 2,997.16 2,996.25 2,996.77 0.0K
14:48 2,996.60 2,999.36 2,996.60 2,999.36 0.0K
14:49 3,000.62 3,000.69 2,999.95 2,999.95 0.0K
14:50 2,999.76 3,000.85 2,999.76 3,000.85 0.0K
14:51 3,001.35 3,002.40 3,001.06 3,002.40 0.0K
14:52 3,002.50 3,002.98 3,002.43 3,002.43 0.0K
14:53 3,002.89 3,002.89 3,001.24 3,001.24 0.0K
14:54 3,000.82 3,000.90 3,000.56 3,000.90 0.0K
14:55 3,000.40 3,000.40 2,998.06 2,998.06 0.0K
14:56 2,997.24 2,997.79 2,997.19 2,997.79 0.0K
14:57 2,997.86 2,998.46 2,997.12 2,997.12 0.0K
14:58 2,996.34 2,996.34 2,995.36 2,995.39 0.0K
14:59 2,994.68 2,994.68 2,992.55 2,992.55 0.0K
15:00 2,992.34 2,993.04 2,991.49 2,993.04 0.0K
15:01 2,993.33 2,994.48 2,993.33 2,993.88 0.0K
15:02 2,994.06 2,994.31 2,993.14 2,993.14 0.0K
15:03 2,992.97 2,994.15 2,992.97 2,994.15 0.0K
15:04 2,994.11 2,995.57 2,994.11 2,995.57 0.0K
15:05 2,995.41 2,995.41 2,994.60 2,995.34 0.0K
15:06 2,995.48 2,997.20 2,995.48 2,997.20 0.0K
15:07 2,996.41 2,996.48 2,995.69 2,995.69 0.0K
15:08 2,995.56 2,996.13 2,995.51 2,996.13 0.0K
15:09 2,995.96 2,996.35 2,995.96 2,996.23 0.0K
15:10 2,996.14 2,996.88 2,996.14 2,996.30 0.0K
15:11 2,997.26 2,998.02 2,997.26 2,997.34 0.0K
15:12 2,997.08 2,997.18 2,996.47 2,996.47 0.0K
15:13 2,996.18 2,996.64 2,996.18 2,996.60 0.0K
15:14 2,996.81 2,998.00 2,996.81 2,998.00 0.0K
15:15 2,998.30 2,999.03 2,998.30 2,998.36 0.0K
15:16 2,998.22 2,998.22 2,997.05 2,997.05 0.0K
15:17 2,997.11 2,997.32 2,997.11 2,997.16 0.0K
15:18 2,997.49 2,997.49 2,996.93 2,997.42 0.0K
15:19 2,997.65 2,998.22 2,997.48 2,997.56 0.0K
15:20 2,998.52 2,998.99 2,998.42 2,998.42 0.0K
15:21 2,997.74 2,997.79 2,997.60 2,997.70 0.0K
15:22 2,997.80 2,997.80 2,995.17 2,995.17 0.0K
15:23 2,995.62 2,995.86 2,995.31 2,995.31 0.0K
15:24 2,994.80 2,994.80 2,993.42 2,993.71 0.0K
15:25 2,994.18 2,994.57 2,994.14 2,994.57 0.0K
15:26 2,995.03 2,995.34 2,994.68 2,995.34 0.0K
15:27 2,995.70 2,995.88 2,995.35 2,995.88 0.0K
15:28 2,996.30 2,996.54 2,996.30 2,996.54 0.0K
15:29 2,997.43 2,997.77 2,997.28 2,997.77 0.0K
15:30 2,997.80 2,998.69 2,997.59 2,998.45 0.0K
15:31 2,998.26 2,998.39 2,997.97 2,998.39 0.0K
15:32 2,998.84 2,999.62 2,998.84 2,999.53 0.0K
15:33 2,999.89 3,000.66 2,999.89 3,000.13 0.0K
15:34 2,999.35 2,999.35 2,998.25 2,998.25 0.0K
15:35 2,998.11 2,998.11 2,997.83 2,998.05 0.0K
15:36 2,998.35 2,999.57 2,998.35 2,999.57 0.0K
15:37 2,999.08 2,999.08 2,998.43 2,998.43 0.0K
15:38 2,998.07 2,998.07 2,997.45 2,997.52 0.0K
15:39 2,997.81 2,997.81 2,997.29 2,997.49 0.0K
15:40 2,996.85 2,997.27 2,996.80 2,996.99 0.0K
15:41 2,997.31 2,997.31 2,996.18 2,996.43 0.0K
15:42 2,997.00 2,997.00 2,995.68 2,995.68 0.0K
15:43 2,995.18 2,995.42 2,995.18 2,995.42 0.0K
15:44 2,995.73 2,995.73 2,994.65 2,994.65 0.0K
15:45 2,995.02 2,995.76 2,995.02 2,995.76 0.0K
15:46 2,995.65 2,995.65 2,994.58 2,995.02 0.0K
15:47 2,995.38 2,995.93 2,995.38 2,995.86 0.0K
15:48 2,995.94 2,997.03 2,995.94 2,996.98 0.0K
15:49 2,997.08 2,997.55 2,996.99 2,997.55 0.0K
15:50 2,997.66 2,997.93 2,997.07 2,997.69 0.0K
15:51 2,998.89 2,999.29 2,998.89 2,999.09 0.0K
15:52 2,998.85 2,998.85 2,997.74 2,997.74 0.0K
15:53 2,997.65 2,997.72 2,997.24 2,997.72 0.0K
15:54 2,997.74 2,998.47 2,997.74 2,998.28 0.0K
15:55 2,998.91 2,998.91 2,997.75 2,998.63 0.0K
15:56 2,998.85 2,999.22 2,998.67 2,998.67 0.0K
15:57 2,998.33 2,998.33 2,997.24 2,997.37 0.0K
15:58 2,997.74 2,997.81 2,997.26 2,997.26 0.0K
15:59 2,997.46 2,997.46 2,996.83 2,997.27 0.0K
16:00 2,997.50 2,997.63 2,997.50 2,997.63 0.0K
16:01 2,997.59 2,997.68 2,997.59 2,997.68 0.0K
16:02 2,997.77 2,997.77 2,997.76 2,997.76 0.0K
16:03 2,997.75 2,997.78 2,997.74 2,997.74 0.0K
16:04 2,997.55 2,997.73 2,997.55 2,997.73 0.0K
16:05 2,997.72 2,997.73 2,997.57 2,997.73 0.0K
16:06 2,997.74 2,997.75 2,997.68 2,997.74 0.0K
16:07 2,997.77 2,997.80 2,997.70 2,997.80 0.0K
16:08 2,997.82 2,997.82 2,997.76 2,997.76 0.0K
16:09 2,997.79 2,997.83 2,997.79 2,997.83 0.0K
16:10 2,997.89 2,997.89 2,997.81 2,997.81 0.0K
16:11 2,997.93 2,997.93 2,997.88 2,997.88 0.0K
16:12 2,997.89 2,997.89 2,997.81 2,997.81 0.0K
16:13 2,997.83 2,997.89 2,997.83 2,997.89 0.0K
16:14 2,997.86 2,997.89 2,997.84 2,997.85 0.0K
16:15 2,997.85 2,997.85 2,997.85 2,997.85 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