CBOE S

SP2BF10G
🏛️ アメリカ →
3,735.42
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 3,408.67 3,408.67 3,408.37 3,408.42 0.0K
09:32 3,408.15 3,408.51 3,408.07 3,408.51 0.0K
09:33 3,407.71 3,409.60 3,407.71 3,408.67 0.0K
09:34 3,409.69 3,409.86 3,409.19 3,409.86 0.0K
09:35 3,409.01 3,409.42 3,408.81 3,408.97 0.0K
09:36 3,408.97 3,408.97 3,408.59 3,408.59 0.0K
09:37 3,408.09 3,408.27 3,408.09 3,408.27 0.0K
09:38 3,407.63 3,407.63 3,405.93 3,406.30 0.0K
09:39 3,405.80 3,406.20 3,405.66 3,405.96 0.0K
09:40 3,405.61 3,405.61 3,405.01 3,405.01 0.0K
09:41 3,405.25 3,405.25 3,404.98 3,405.14 0.0K
09:42 3,405.10 3,405.10 3,404.47 3,404.78 0.0K
09:43 3,405.15 3,405.94 3,405.14 3,405.92 0.0K
09:44 3,405.77 3,405.96 3,405.43 3,405.96 0.0K
09:45 3,405.85 3,406.75 3,405.85 3,406.03 0.0K
09:46 3,406.60 3,407.88 3,406.60 3,407.88 0.0K
09:47 3,408.05 3,408.32 3,408.05 3,408.05 0.0K
09:48 3,408.43 3,408.51 3,408.43 3,408.51 0.0K
09:49 3,408.40 3,408.63 3,408.40 3,408.44 0.0K
09:50 3,408.33 3,408.33 3,406.64 3,406.94 0.0K
09:51 3,405.89 3,406.30 3,405.89 3,406.15 0.0K
09:52 3,406.42 3,406.72 3,406.21 3,406.51 0.0K
09:53 3,406.57 3,406.57 3,405.76 3,405.76 0.0K
09:54 3,405.59 3,405.59 3,405.08 3,405.08 0.0K
09:55 3,406.29 3,406.87 3,406.29 3,406.79 0.0K
09:56 3,406.69 3,406.97 3,406.69 3,406.97 0.0K
09:57 3,406.93 3,408.10 3,406.93 3,407.99 0.0K
09:58 3,408.01 3,408.07 3,407.68 3,408.03 0.0K
09:59 3,407.89 3,408.59 3,407.89 3,408.52 0.0K
10:00 3,408.54 3,408.66 3,408.34 3,408.34 0.0K
10:01 3,408.80 3,409.00 3,408.61 3,409.00 0.0K
10:02 3,408.98 3,410.28 3,408.98 3,409.99 0.0K
10:03 3,410.21 3,410.21 3,409.26 3,409.74 0.0K
10:04 3,409.20 3,409.20 3,408.03 3,408.39 0.0K
10:05 3,408.21 3,408.77 3,408.21 3,408.77 0.0K
10:06 3,408.50 3,408.50 3,407.68 3,408.21 0.0K
10:07 3,407.33 3,407.33 3,406.26 3,406.26 0.0K
10:08 3,404.92 3,404.92 3,404.33 3,404.33 0.0K
10:09 3,404.87 3,404.89 3,404.39 3,404.59 0.0K
10:10 3,404.13 3,405.26 3,404.13 3,405.08 0.0K
10:11 3,404.84 3,404.84 3,404.63 3,404.63 0.0K
10:12 3,403.68 3,404.09 3,403.52 3,403.52 0.0K
10:13 3,404.16 3,405.38 3,404.16 3,405.34 0.0K
10:14 3,405.40 3,405.40 3,405.16 3,405.16 0.0K
10:15 3,406.05 3,406.15 3,405.53 3,406.15 0.0K
10:16 3,405.74 3,406.78 3,405.74 3,406.00 0.0K
10:17 3,407.00 3,407.00 3,406.56 3,406.69 0.0K
10:18 3,406.61 3,408.12 3,406.61 3,407.78 0.0K
10:19 3,408.22 3,408.63 3,408.22 3,408.45 0.0K
10:20 3,408.73 3,408.73 3,408.32 3,408.40 0.0K
10:21 3,408.52 3,408.98 3,408.52 3,408.83 0.0K
10:22 3,408.35 3,409.28 3,408.35 3,409.28 0.0K
10:23 3,409.08 3,409.23 3,409.08 3,409.23 0.0K
10:24 3,409.49 3,409.53 3,409.46 3,409.46 0.0K
10:25 3,409.59 3,409.62 3,409.29 3,409.44 0.0K
10:26 3,409.76 3,410.10 3,409.76 3,409.97 0.0K
10:27 3,410.11 3,410.71 3,410.11 3,410.30 0.0K
10:28 3,410.45 3,410.67 3,407.74 3,408.13 0.0K
10:29 3,408.47 3,408.47 3,407.87 3,407.95 0.0K
10:30 3,407.74 3,407.74 3,407.41 3,407.67 0.0K
10:31 3,407.73 3,408.07 3,407.73 3,407.84 0.0K
10:32 3,408.18 3,408.70 3,408.18 3,408.70 0.0K
10:33 3,408.44 3,408.44 3,406.75 3,406.75 0.0K
10:34 3,406.19 3,406.19 3,405.23 3,405.23 0.0K
10:35 3,405.30 3,406.07 3,405.30 3,405.49 0.0K
10:36 3,405.76 3,406.83 3,405.76 3,406.83 0.0K
10:37 3,406.89 3,406.89 3,405.88 3,406.09 0.0K
10:38 3,406.52 3,406.75 3,406.41 3,406.75 0.0K
10:39 3,407.29 3,407.75 3,407.29 3,407.75 0.0K
10:40 3,407.80 3,407.96 3,406.69 3,406.69 0.0K
10:41 3,406.99 3,406.99 3,406.27 3,406.42 0.0K
10:42 3,406.13 3,406.63 3,406.13 3,406.63 0.0K
10:43 3,406.39 3,406.39 3,405.98 3,406.07 0.0K
10:44 3,406.35 3,406.40 3,406.25 3,406.30 0.0K
10:45 3,406.03 3,406.27 3,406.03 3,406.27 0.0K
10:46 3,406.39 3,406.39 3,405.92 3,406.06 0.0K
10:47 3,406.06 3,406.06 3,405.67 3,405.67 0.0K
10:48 3,406.05 3,406.57 3,406.05 3,406.57 0.0K
10:49 3,406.72 3,406.72 3,406.03 3,406.17 0.0K
10:50 3,405.49 3,406.02 3,405.49 3,405.97 0.0K
10:51 3,406.02 3,406.71 3,406.02 3,406.06 0.0K
10:52 3,407.09 3,407.17 3,406.98 3,407.05 0.0K
10:53 3,407.34 3,407.44 3,406.87 3,407.02 0.0K
10:54 3,406.56 3,407.16 3,406.56 3,407.16 0.0K
10:55 3,407.10 3,407.10 3,406.81 3,407.01 0.0K
10:56 3,407.04 3,407.04 3,406.76 3,406.92 0.0K
10:57 3,406.69 3,406.69 3,406.44 3,406.44 0.0K
10:58 3,406.50 3,406.50 3,406.00 3,406.09 0.0K
10:59 3,405.92 3,405.92 3,405.52 3,405.56 0.0K
11:00 3,405.67 3,405.70 3,405.36 3,405.65 0.0K
11:01 3,405.27 3,405.27 3,405.05 3,405.20 0.0K
11:02 3,405.10 3,405.10 3,404.71 3,404.78 0.0K
11:03 3,404.82 3,404.93 3,404.78 3,404.93 0.0K
11:04 3,403.36 3,403.36 3,401.85 3,402.18 0.0K
11:05 3,402.15 3,402.15 3,401.94 3,401.98 0.0K
11:06 3,401.98 3,402.82 3,401.98 3,402.82 0.0K
11:07 3,402.31 3,402.31 3,401.71 3,401.96 0.0K
11:08 3,402.25 3,402.50 3,402.11 3,402.29 0.0K
11:09 3,402.01 3,403.01 3,402.01 3,402.41 0.0K
11:10 3,403.13 3,403.51 3,402.42 3,403.07 0.0K
11:11 3,402.01 3,402.10 3,401.96 3,401.97 0.0K
11:12 3,402.14 3,402.18 3,401.99 3,402.02 0.0K
11:13 3,402.02 3,402.32 3,402.02 3,402.22 0.0K
11:14 3,402.65 3,402.92 3,402.65 3,402.92 0.0K
11:15 3,403.09 3,403.16 3,402.42 3,403.16 0.0K
11:16 3,402.23 3,402.76 3,402.23 3,402.59 0.0K
11:17 3,402.66 3,403.18 3,402.66 3,402.93 0.0K
11:18 3,402.89 3,403.21 3,402.64 3,403.02 0.0K
11:19 3,402.59 3,402.59 3,401.85 3,402.23 0.0K
11:20 3,401.15 3,401.15 3,400.12 3,400.39 0.0K
11:21 3,400.89 3,401.40 3,400.89 3,401.40 0.0K
11:22 3,401.17 3,401.17 3,400.44 3,400.62 0.0K
11:23 3,400.43 3,401.42 3,400.43 3,400.78 0.0K
11:24 3,401.87 3,401.87 3,401.01 3,401.34 0.0K
11:25 3,400.97 3,401.03 3,400.88 3,401.03 0.0K
11:26 3,400.72 3,400.81 3,400.71 3,400.80 0.0K
11:27 3,400.81 3,401.14 3,400.69 3,400.69 0.0K
11:28 3,401.20 3,401.20 3,400.30 3,400.53 0.0K
11:29 3,400.42 3,400.86 3,400.42 3,400.45 0.0K
11:30 3,400.36 3,400.36 3,400.26 3,400.26 0.0K
11:31 3,400.23 3,400.23 3,399.45 3,399.45 0.0K
11:32 3,399.82 3,399.82 3,399.62 3,399.66 0.0K
11:33 3,399.33 3,399.55 3,399.12 3,399.55 0.0K
11:34 3,399.60 3,399.80 3,399.42 3,399.54 0.0K
11:35 3,399.59 3,399.78 3,399.43 3,399.43 0.0K
11:36 3,399.71 3,400.38 3,399.71 3,400.38 0.0K
11:37 3,400.21 3,400.21 3,399.66 3,399.66 0.0K
11:38 3,399.76 3,400.02 3,399.76 3,399.76 0.0K
11:39 3,399.85 3,399.87 3,399.65 3,399.71 0.0K
11:40 3,399.65 3,399.75 3,399.36 3,399.75 0.0K
11:41 3,399.81 3,399.87 3,399.66 3,399.87 0.0K
11:42 3,399.89 3,400.75 3,399.89 3,400.75 0.0K
11:43 3,401.07 3,401.43 3,401.07 3,401.43 0.0K
11:44 3,401.46 3,401.57 3,401.30 3,401.57 0.0K
11:45 3,401.47 3,402.26 3,401.47 3,402.15 0.0K
11:46 3,402.10 3,402.10 3,401.06 3,401.06 0.0K
11:47 3,400.84 3,401.44 3,400.84 3,401.44 0.0K
11:48 3,401.34 3,402.16 3,401.34 3,402.16 0.0K
11:49 3,402.34 3,402.36 3,402.20 3,402.20 0.0K
11:50 3,402.28 3,402.77 3,402.26 3,402.77 0.0K
11:51 3,402.75 3,402.77 3,402.30 3,402.30 0.0K
11:52 3,402.24 3,402.24 3,401.38 3,401.66 0.0K
11:53 3,401.20 3,401.27 3,401.16 3,401.16 0.0K
11:54 3,401.33 3,401.47 3,401.26 3,401.26 0.0K
11:55 3,401.27 3,401.27 3,400.35 3,401.15 0.0K
11:56 3,400.49 3,400.57 3,400.38 3,400.53 0.0K
11:57 3,400.65 3,400.96 3,400.65 3,400.96 0.0K
11:58 3,400.92 3,400.92 3,400.47 3,400.47 0.0K
11:59 3,400.28 3,400.51 3,400.12 3,400.21 0.0K
12:00 3,400.59 3,400.59 3,400.35 3,400.41 0.0K
12:01 3,399.93 3,399.93 3,399.65 3,399.91 0.0K
12:02 3,399.40 3,399.40 3,398.55 3,398.67 0.0K
12:03 3,398.79 3,400.03 3,398.79 3,399.82 0.0K
12:04 3,400.29 3,400.46 3,400.17 3,400.17 0.0K
12:05 3,400.33 3,400.82 3,400.33 3,400.82 0.0K
12:06 3,400.49 3,400.49 3,400.05 3,400.17 0.0K
12:07 3,400.36 3,400.77 3,400.36 3,400.77 0.0K
12:08 3,400.49 3,400.90 3,400.49 3,400.83 0.0K
12:09 3,401.06 3,401.44 3,401.06 3,401.44 0.0K
12:10 3,401.32 3,401.50 3,401.18 3,401.50 0.0K
12:11 3,401.01 3,401.01 3,400.35 3,400.35 0.0K
12:12 3,400.26 3,400.26 3,399.50 3,399.59 0.0K
12:13 3,399.48 3,400.00 3,399.37 3,399.94 0.0K
12:14 3,400.12 3,400.17 3,400.09 3,400.12 0.0K
12:15 3,400.13 3,400.23 3,400.13 3,400.13 0.0K
12:16 3,400.19 3,400.34 3,400.13 3,400.29 0.0K
12:17 3,400.55 3,400.55 3,400.27 3,400.27 0.0K
12:18 3,400.40 3,400.40 3,400.29 3,400.34 0.0K
12:19 3,400.62 3,401.30 3,400.62 3,401.19 0.0K
12:20 3,401.10 3,401.25 3,401.10 3,401.25 0.0K
12:21 3,400.97 3,400.97 3,399.43 3,399.99 0.0K
12:22 3,399.29 3,399.29 3,398.89 3,398.92 0.0K
12:23 3,398.87 3,398.87 3,398.37 3,398.53 0.0K
12:24 3,398.00 3,398.00 3,397.86 3,397.86 0.0K
12:25 3,398.13 3,398.43 3,398.13 3,398.43 0.0K
12:26 3,398.62 3,399.08 3,398.62 3,398.94 0.0K
12:27 3,398.87 3,398.87 3,397.66 3,398.41 0.0K
12:28 3,397.84 3,397.84 3,397.66 3,397.66 0.0K
12:29 3,397.66 3,397.66 3,396.98 3,396.98 0.0K
12:30 3,396.99 3,397.16 3,396.98 3,397.16 0.0K
12:31 3,396.92 3,396.96 3,396.89 3,396.91 0.0K
12:32 3,396.78 3,396.78 3,396.10 3,396.10 0.0K
12:33 3,395.56 3,395.56 3,395.46 3,395.46 0.0K
12:34 3,395.35 3,395.85 3,395.35 3,395.85 0.0K
12:35 3,395.92 3,395.92 3,395.43 3,395.43 0.0K
12:36 3,395.26 3,395.37 3,394.99 3,394.99 0.0K
12:37 3,394.83 3,394.87 3,394.60 3,394.87 0.0K
12:38 3,394.81 3,394.81 3,394.46 3,394.46 0.0K
12:39 3,394.46 3,394.46 3,394.02 3,394.17 0.0K
12:40 3,394.46 3,394.46 3,394.00 3,394.16 0.0K
12:41 3,394.14 3,395.21 3,394.14 3,395.12 0.0K
12:42 3,395.18 3,395.18 3,394.70 3,394.71 0.0K
12:43 3,394.63 3,395.26 3,394.63 3,395.20 0.0K
12:44 3,395.45 3,395.70 3,395.45 3,395.68 0.0K
12:45 3,395.38 3,395.45 3,395.09 3,395.19 0.0K
12:46 3,395.11 3,395.11 3,394.79 3,394.96 0.0K
12:47 3,394.76 3,395.35 3,394.76 3,394.99 0.0K
12:48 3,395.68 3,395.86 3,395.68 3,395.86 0.0K
12:49 3,395.49 3,395.61 3,395.46 3,395.52 0.0K
12:50 3,395.32 3,395.32 3,395.22 3,395.31 0.0K
12:51 3,395.50 3,396.43 3,395.50 3,395.92 0.0K
12:52 3,396.04 3,396.04 3,395.79 3,395.79 0.0K
12:53 3,395.76 3,396.25 3,395.76 3,395.92 0.0K
12:54 3,396.26 3,397.38 3,396.26 3,396.41 0.0K
12:55 3,397.86 3,398.50 3,397.86 3,398.06 0.0K
12:56 3,398.53 3,399.61 3,398.53 3,398.71 0.0K
12:57 3,399.11 3,399.34 3,399.06 3,399.34 0.0K
12:58 3,399.04 3,400.18 3,399.04 3,399.63 0.0K
12:59 3,400.25 3,401.25 3,400.25 3,401.12 0.0K
13:00 3,401.57 3,401.57 3,400.69 3,400.79 0.0K
13:01 3,400.10 3,400.32 3,400.10 3,400.18 0.0K
13:02 3,400.67 3,401.32 3,400.67 3,401.32 0.0K
13:03 3,401.21 3,401.21 3,400.45 3,400.91 0.0K
13:04 3,400.34 3,401.00 3,400.34 3,400.82 0.0K
13:05 3,401.22 3,401.22 3,401.04 3,401.11 0.0K
13:06 3,401.20 3,401.20 3,400.60 3,400.71 0.0K
13:07 3,400.71 3,402.21 3,400.71 3,402.21 0.0K
13:08 3,402.13 3,402.13 3,401.47 3,401.99 0.0K
13:09 3,401.35 3,401.35 3,400.72 3,400.72 0.0K
13:10 3,400.87 3,400.94 3,400.70 3,400.70 0.0K
13:11 3,400.98 3,400.98 3,400.84 3,400.86 0.0K
13:12 3,400.52 3,400.59 3,400.52 3,400.58 0.0K
13:13 3,400.75 3,400.75 3,398.93 3,398.97 0.0K
13:14 3,398.97 3,399.26 3,398.97 3,399.22 0.0K
13:15 3,399.34 3,399.34 3,399.10 3,399.10 0.0K
13:16 3,399.19 3,399.53 3,399.07 3,399.27 0.0K
13:17 3,399.83 3,399.83 3,399.23 3,399.79 0.0K
13:18 3,399.25 3,399.25 3,399.13 3,399.20 0.0K
13:19 3,398.91 3,398.91 3,398.42 3,398.53 0.0K
13:20 3,398.11 3,398.11 3,397.71 3,397.71 0.0K
13:21 3,397.78 3,397.78 3,395.89 3,395.97 0.0K
13:22 3,395.95 3,395.95 3,395.20 3,395.51 0.0K
13:23 3,395.30 3,395.53 3,395.25 3,395.53 0.0K
13:24 3,395.37 3,395.37 3,394.64 3,394.73 0.0K
13:25 3,394.42 3,394.67 3,394.42 3,394.43 0.0K
13:26 3,395.54 3,395.59 3,395.36 3,395.50 0.0K
13:27 3,394.59 3,394.59 3,394.04 3,394.18 0.0K
13:28 3,393.92 3,394.56 3,393.92 3,394.56 0.0K
13:29 3,394.86 3,394.86 3,394.63 3,394.67 0.0K
13:30 3,394.40 3,394.62 3,394.26 3,394.26 0.0K
13:31 3,394.42 3,395.28 3,394.42 3,395.00 0.0K
13:32 3,395.04 3,395.30 3,395.04 3,395.30 0.0K
13:33 3,395.03 3,395.46 3,395.03 3,395.46 0.0K
13:34 3,395.39 3,396.53 3,395.39 3,396.29 0.0K
13:35 3,396.03 3,396.03 3,395.36 3,395.36 0.0K
13:36 3,395.33 3,395.33 3,395.15 3,395.15 0.0K
13:37 3,395.05 3,395.05 3,394.15 3,394.15 0.0K
13:38 3,394.50 3,395.04 3,394.50 3,395.04 0.0K
13:39 3,395.04 3,395.42 3,395.04 3,395.42 0.0K
13:40 3,395.37 3,396.11 3,395.37 3,395.70 0.0K
13:41 3,396.34 3,396.34 3,395.85 3,395.99 0.0K
13:42 3,395.86 3,396.05 3,395.77 3,395.82 0.0K
13:43 3,395.69 3,396.94 3,395.69 3,396.86 0.0K
13:44 3,396.78 3,396.78 3,396.39 3,396.39 0.0K
13:45 3,396.74 3,396.74 3,396.53 3,396.53 0.0K
13:46 3,396.54 3,396.87 3,396.49 3,396.75 0.0K
13:47 3,396.81 3,396.95 3,396.81 3,396.93 0.0K
13:48 3,396.69 3,397.69 3,396.69 3,396.87 0.0K
13:49 3,397.80 3,397.80 3,397.67 3,397.72 0.0K
13:50 3,397.62 3,398.69 3,397.62 3,398.69 0.0K
13:51 3,398.44 3,398.44 3,397.31 3,397.98 0.0K
13:52 3,397.24 3,397.24 3,396.90 3,397.20 0.0K
13:53 3,397.12 3,397.12 3,396.66 3,396.66 0.0K
13:54 3,396.70 3,396.70 3,396.58 3,396.58 0.0K
13:55 3,396.63 3,396.74 3,396.46 3,396.46 0.0K
13:56 3,396.59 3,396.59 3,396.48 3,396.52 0.0K
13:57 3,396.54 3,396.57 3,395.60 3,395.60 0.0K
13:58 3,395.58 3,395.85 3,395.58 3,395.85 0.0K
13:59 3,395.64 3,395.69 3,395.51 3,395.51 0.0K
14:00 3,395.38 3,395.38 3,395.03 3,395.19 0.0K
14:01 3,395.35 3,395.40 3,395.15 3,395.40 0.0K
14:02 3,395.17 3,395.17 3,394.13 3,394.13 0.0K
14:03 3,393.75 3,393.75 3,393.12 3,393.63 0.0K
14:04 3,393.91 3,394.02 3,393.70 3,394.02 0.0K
14:05 3,394.01 3,395.11 3,394.01 3,394.69 0.0K
14:06 3,394.95 3,395.27 3,394.72 3,394.94 0.0K
14:07 3,395.27 3,395.66 3,395.27 3,395.27 0.0K
14:08 3,395.66 3,396.78 3,395.66 3,396.46 0.0K
14:09 3,396.59 3,396.82 3,396.37 3,396.58 0.0K
14:10 3,396.87 3,397.90 3,396.87 3,397.64 0.0K
14:11 3,397.46 3,398.10 3,397.46 3,397.68 0.0K
14:12 3,397.78 3,398.21 3,397.78 3,397.78 0.0K
14:13 3,398.27 3,398.55 3,398.27 3,398.55 0.0K
14:14 3,398.20 3,398.84 3,398.20 3,398.84 0.0K
14:15 3,398.66 3,398.66 3,398.38 3,398.59 0.0K
14:16 3,398.19 3,398.19 3,397.66 3,397.98 0.0K
14:17 3,397.47 3,397.47 3,396.90 3,397.11 0.0K
14:18 3,396.57 3,396.57 3,396.05 3,396.26 0.0K
14:19 3,395.98 3,396.09 3,395.98 3,396.09 0.0K
14:20 3,395.69 3,395.88 3,394.99 3,395.51 0.0K
14:21 3,394.63 3,394.89 3,394.09 3,394.73 0.0K
14:22 3,393.94 3,393.96 3,393.81 3,393.82 0.0K
14:23 3,393.82 3,395.04 3,393.82 3,395.02 0.0K
14:24 3,394.94 3,394.94 3,394.48 3,394.86 0.0K
14:25 3,394.53 3,394.94 3,394.53 3,394.79 0.0K
14:26 3,395.01 3,395.89 3,395.01 3,395.89 0.0K
14:27 3,395.42 3,395.42 3,395.07 3,395.31 0.0K
14:28 3,394.97 3,394.97 3,394.72 3,394.93 0.0K
14:29 3,395.05 3,395.05 3,394.62 3,394.73 0.0K
14:30 3,394.33 3,394.33 3,393.99 3,394.13 0.0K
14:31 3,393.98 3,394.10 3,393.92 3,394.01 0.0K
14:32 3,393.74 3,393.95 3,393.74 3,393.95 0.0K
14:33 3,393.97 3,394.12 3,393.76 3,394.12 0.0K
14:34 3,393.97 3,393.97 3,393.74 3,393.83 0.0K
14:35 3,393.58 3,394.43 3,393.58 3,394.27 0.0K
14:36 3,394.45 3,394.45 3,394.00 3,394.00 0.0K
14:37 3,394.06 3,395.16 3,394.06 3,394.78 0.0K
14:38 3,395.07 3,395.20 3,394.87 3,394.90 0.0K
14:39 3,395.19 3,395.65 3,395.19 3,395.36 0.0K
14:40 3,395.41 3,395.41 3,394.67 3,395.16 0.0K
14:41 3,394.46 3,394.46 3,394.02 3,394.39 0.0K
14:42 3,394.00 3,394.00 3,393.53 3,393.53 0.0K
14:43 3,392.97 3,392.97 3,392.84 3,392.94 0.0K
14:44 3,393.15 3,393.58 3,393.12 3,393.53 0.0K
14:45 3,394.24 3,394.87 3,394.10 3,394.18 0.0K
14:46 3,394.88 3,394.88 3,394.33 3,394.38 0.0K
14:47 3,394.35 3,394.35 3,394.20 3,394.24 0.0K
14:48 3,394.06 3,394.67 3,394.06 3,394.59 0.0K
14:49 3,394.66 3,395.03 3,394.66 3,395.03 0.0K
14:50 3,394.56 3,394.84 3,394.49 3,394.84 0.0K
14:51 3,394.69 3,395.06 3,394.54 3,394.54 0.0K
14:52 3,395.22 3,396.41 3,395.22 3,395.88 0.0K
14:53 3,396.85 3,397.16 3,396.85 3,397.08 0.0K
14:54 3,396.84 3,396.84 3,395.87 3,395.87 0.0K
14:55 3,396.19 3,396.33 3,396.19 3,396.33 0.0K
14:56 3,396.36 3,396.92 3,396.36 3,396.53 0.0K
14:57 3,397.15 3,397.81 3,397.15 3,397.68 0.0K
14:58 3,398.02 3,398.08 3,397.74 3,397.81 0.0K
14:59 3,397.97 3,398.08 3,397.97 3,398.04 0.0K
15:00 3,398.28 3,398.28 3,397.87 3,397.92 0.0K
15:01 3,397.94 3,398.39 3,397.82 3,398.28 0.0K
15:02 3,398.14 3,398.17 3,398.00 3,398.10 0.0K
15:03 3,398.01 3,398.01 3,397.68 3,397.68 0.0K
15:04 3,397.94 3,398.00 3,397.86 3,397.86 0.0K
15:05 3,397.97 3,398.35 3,397.90 3,398.13 0.0K
15:06 3,398.22 3,399.70 3,398.22 3,399.41 0.0K
15:07 3,399.49 3,399.55 3,399.29 3,399.47 0.0K
15:08 3,399.31 3,399.31 3,399.19 3,399.28 0.0K
15:09 3,398.94 3,399.01 3,398.92 3,399.01 0.0K
15:10 3,398.97 3,398.97 3,398.63 3,398.63 0.0K
15:11 3,398.41 3,398.41 3,397.15 3,397.96 0.0K
15:12 3,397.13 3,397.13 3,396.64 3,396.95 0.0K
15:13 3,396.52 3,396.52 3,395.72 3,395.72 0.0K
15:14 3,395.25 3,395.44 3,395.14 3,395.23 0.0K
15:15 3,395.58 3,395.99 3,395.27 3,395.52 0.0K
15:16 3,395.67 3,395.78 3,395.09 3,395.67 0.0K
15:17 3,395.88 3,396.56 3,395.88 3,396.29 0.0K
15:18 3,396.34 3,397.38 3,396.34 3,397.38 0.0K
15:19 3,396.69 3,397.45 3,396.69 3,397.19 0.0K
15:20 3,397.72 3,398.01 3,397.60 3,397.60 0.0K
15:21 3,398.33 3,398.55 3,398.28 3,398.28 0.0K
15:22 3,399.01 3,399.34 3,399.01 3,399.20 0.0K
15:23 3,400.04 3,400.55 3,400.01 3,400.55 0.0K
15:24 3,399.87 3,399.87 3,398.96 3,399.30 0.0K
15:25 3,398.75 3,399.79 3,398.49 3,398.85 0.0K
15:26 3,400.17 3,401.17 3,400.17 3,401.17 0.0K
15:27 3,400.91 3,400.91 3,400.03 3,400.27 0.0K
15:28 3,400.34 3,400.36 3,400.18 3,400.18 0.0K
15:29 3,400.44 3,401.47 3,400.44 3,401.47 0.0K
15:30 3,401.48 3,401.53 3,400.31 3,400.84 0.0K
15:31 3,400.36 3,400.36 3,399.20 3,399.20 0.0K
15:32 3,400.26 3,400.44 3,400.26 3,400.44 0.0K
15:33 3,400.13 3,400.13 3,399.03 3,399.78 0.0K
15:34 3,399.01 3,399.31 3,399.01 3,399.31 0.0K
15:35 3,399.42 3,401.19 3,399.42 3,400.52 0.0K
15:36 3,401.69 3,402.04 3,400.78 3,401.64 0.0K
15:37 3,401.18 3,401.18 3,400.24 3,400.83 0.0K
15:38 3,399.45 3,399.62 3,399.45 3,399.62 0.0K
15:39 3,399.40 3,399.62 3,399.39 3,399.39 0.0K
15:40 3,398.83 3,398.83 3,398.18 3,398.18 0.0K
15:41 3,398.51 3,399.50 3,398.51 3,399.50 0.0K
15:42 3,399.46 3,399.95 3,398.66 3,399.14 0.0K
15:43 3,399.10 3,399.47 3,399.01 3,399.12 0.0K
15:44 3,399.49 3,399.49 3,398.92 3,399.24 0.0K
15:45 3,398.70 3,398.70 3,397.54 3,398.39 0.0K
15:46 3,397.44 3,397.76 3,397.44 3,397.76 0.0K
15:47 3,397.82 3,399.53 3,397.82 3,399.25 0.0K
15:48 3,399.53 3,400.20 3,399.53 3,400.19 0.0K
15:49 3,400.29 3,400.97 3,400.29 3,400.73 0.0K
15:50 3,400.86 3,400.86 3,398.94 3,398.97 0.0K
15:51 3,399.15 3,399.92 3,399.15 3,399.92 0.0K
15:52 3,399.68 3,399.75 3,398.47 3,399.31 0.0K
15:53 3,398.24 3,398.24 3,396.98 3,397.68 0.0K
15:54 3,397.03 3,397.86 3,397.03 3,397.83 0.0K
15:55 3,396.59 3,396.59 3,394.85 3,395.04 0.0K
15:56 3,394.65 3,396.59 3,394.65 3,396.59 0.0K
15:57 3,395.81 3,396.89 3,395.70 3,395.73 0.0K
15:58 3,397.19 3,397.19 3,396.38 3,396.38 0.0K
15:59 3,396.51 3,398.17 3,396.51 3,397.41 0.0K
16:00 3,398.11 3,398.11 3,397.56 3,397.56 0.0K
16:01 3,397.66 3,397.66 3,397.52 3,397.65 0.0K
16:02 3,397.50 3,397.52 3,397.44 3,397.52 0.0K
16:03 3,397.42 3,397.48 3,397.42 3,397.46 0.0K
16:04 3,397.51 3,397.51 3,397.47 3,397.47 0.0K
16:05 3,397.50 3,397.54 3,397.46 3,397.53 0.0K
16:06 3,397.50 3,397.50 3,397.44 3,397.45 0.0K
16:07 3,397.50 3,397.50 3,397.42 3,397.50 0.0K
16:08 3,397.47 3,397.55 3,397.47 3,397.54 0.0K
16:09 3,397.58 3,397.58 3,397.53 3,397.58 0.0K
16:10 3,397.61 3,397.63 3,397.59 3,397.59 0.0K
16:11 3,397.63 3,397.68 3,397.53 3,397.53 0.0K
16:12 3,397.55 3,397.57 3,397.54 3,397.57 0.0K
16:13 3,397.57 3,397.62 3,397.57 3,397.62 0.0K
16:14 3,397.60 3,397.60 3,397.52 3,397.56 0.0K
16:15 3,397.54 3,397.54 3,397.54 3,397.54 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