CBOE S

SP2BF10G
🏛️ アメリカ →
3,729.56
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 3,384.50 3,384.60 3,384.36 3,384.60 0.0K
09:32 3,383.97 3,384.44 3,383.33 3,384.44 0.0K
09:33 3,383.05 3,383.42 3,382.87 3,383.42 0.0K
09:34 3,383.09 3,383.70 3,383.09 3,383.70 0.0K
09:35 3,384.41 3,384.41 3,384.09 3,384.09 0.0K
09:36 3,384.78 3,384.78 3,381.60 3,381.60 0.0K
09:37 3,381.99 3,382.38 3,381.99 3,382.16 0.0K
09:38 3,381.54 3,381.76 3,380.64 3,381.06 0.0K
09:39 3,380.88 3,384.54 3,380.88 3,384.54 0.0K
09:40 3,384.69 3,387.50 3,384.69 3,387.50 0.0K
09:41 3,388.31 3,389.50 3,388.26 3,389.32 0.0K
09:42 3,389.50 3,390.61 3,388.71 3,388.71 0.0K
09:43 3,388.89 3,389.88 3,388.89 3,389.64 0.0K
09:44 3,389.26 3,389.26 3,387.14 3,387.14 0.0K
09:45 3,388.21 3,388.21 3,387.19 3,387.93 0.0K
09:46 3,388.34 3,388.54 3,387.89 3,387.89 0.0K
09:47 3,386.36 3,386.36 3,384.19 3,384.70 0.0K
09:48 3,384.16 3,385.90 3,384.16 3,384.37 0.0K
09:49 3,384.32 3,384.32 3,383.39 3,383.45 0.0K
09:50 3,382.61 3,383.70 3,382.61 3,383.24 0.0K
09:51 3,383.65 3,384.99 3,383.65 3,384.55 0.0K
09:52 3,384.62 3,384.80 3,384.62 3,384.75 0.0K
09:53 3,385.68 3,385.68 3,383.84 3,383.84 0.0K
09:54 3,384.47 3,384.47 3,380.93 3,380.93 0.0K
09:55 3,381.39 3,382.51 3,381.31 3,381.89 0.0K
09:56 3,381.28 3,381.28 3,377.47 3,377.47 0.0K
09:57 3,377.47 3,377.47 3,375.28 3,375.28 0.0K
09:58 3,376.91 3,379.20 3,376.91 3,379.14 0.0K
09:59 3,379.77 3,379.96 3,379.76 3,379.76 0.0K
10:00 3,378.75 3,389.34 3,378.75 3,389.15 0.0K
10:01 3,388.47 3,388.47 3,386.78 3,386.78 0.0K
10:02 3,385.73 3,385.94 3,384.63 3,385.09 0.0K
10:03 3,386.26 3,387.80 3,386.26 3,386.66 0.0K
10:04 3,386.97 3,388.64 3,386.97 3,388.24 0.0K
10:05 3,387.79 3,388.97 3,387.79 3,387.85 0.0K
10:06 3,386.93 3,388.88 3,386.93 3,388.88 0.0K
10:07 3,389.45 3,391.07 3,389.45 3,390.72 0.0K
10:08 3,391.28 3,391.28 3,390.61 3,391.22 0.0K
10:09 3,391.15 3,391.21 3,389.69 3,390.10 0.0K
10:10 3,389.59 3,389.59 3,388.84 3,389.18 0.0K
10:11 3,388.68 3,388.99 3,388.25 3,388.99 0.0K
10:12 3,387.54 3,389.76 3,387.49 3,389.76 0.0K
10:13 3,390.46 3,390.46 3,388.26 3,388.34 0.0K
10:14 3,388.55 3,388.68 3,386.81 3,387.15 0.0K
10:15 3,387.85 3,387.87 3,386.82 3,386.82 0.0K
10:16 3,386.35 3,386.54 3,385.87 3,385.87 0.0K
10:17 3,385.32 3,385.32 3,383.77 3,384.33 0.0K
10:18 3,383.98 3,385.10 3,383.14 3,383.14 0.0K
10:19 3,383.39 3,383.39 3,382.53 3,382.84 0.0K
10:20 3,382.92 3,384.05 3,382.19 3,382.19 0.0K
10:21 3,382.00 3,382.85 3,377.87 3,377.87 0.0K
10:22 3,378.36 3,380.36 3,378.36 3,380.36 0.0K
10:23 3,380.29 3,383.30 3,380.29 3,383.30 0.0K
10:24 3,383.20 3,383.20 3,381.38 3,381.38 0.0K
10:25 3,380.77 3,380.82 3,380.54 3,380.77 0.0K
10:26 3,380.93 3,381.03 3,380.57 3,380.79 0.0K
10:27 3,379.95 3,379.95 3,378.96 3,379.37 0.0K
10:28 3,378.65 3,378.83 3,378.18 3,378.81 0.0K
10:29 3,379.46 3,379.88 3,379.35 3,379.69 0.0K
10:30 3,379.56 3,379.56 3,378.04 3,378.04 0.0K
10:31 3,378.91 3,380.32 3,378.91 3,379.76 0.0K
10:32 3,380.52 3,381.53 3,380.01 3,381.53 0.0K
10:33 3,381.15 3,382.83 3,380.68 3,382.83 0.0K
10:34 3,381.36 3,382.02 3,380.37 3,382.02 0.0K
10:35 3,382.03 3,382.78 3,382.01 3,382.78 0.0K
10:36 3,383.93 3,384.06 3,383.50 3,384.06 0.0K
10:37 3,382.64 3,384.29 3,382.64 3,384.29 0.0K
10:38 3,384.02 3,385.80 3,384.02 3,385.80 0.0K
10:39 3,385.62 3,388.03 3,385.62 3,387.04 0.0K
10:40 3,386.88 3,386.88 3,385.68 3,385.68 0.0K
10:41 3,385.78 3,385.92 3,385.39 3,385.39 0.0K
10:42 3,385.96 3,385.96 3,383.36 3,383.36 0.0K
10:43 3,382.88 3,384.66 3,382.88 3,384.66 0.0K
10:44 3,384.24 3,384.60 3,384.20 3,384.47 0.0K
10:45 3,384.65 3,385.45 3,384.65 3,385.45 0.0K
10:46 3,385.32 3,386.31 3,385.32 3,385.41 0.0K
10:47 3,386.02 3,386.11 3,385.52 3,385.52 0.0K
10:48 3,384.33 3,384.33 3,383.75 3,383.75 0.0K
10:49 3,383.25 3,383.25 3,381.79 3,381.79 0.0K
10:50 3,382.34 3,382.76 3,381.61 3,381.61 0.0K
10:51 3,381.81 3,381.81 3,380.08 3,380.91 0.0K
10:52 3,380.96 3,382.91 3,380.50 3,382.91 0.0K
10:53 3,383.24 3,384.74 3,383.24 3,384.74 0.0K
10:54 3,384.09 3,384.65 3,384.09 3,384.65 0.0K
10:55 3,384.86 3,384.86 3,384.41 3,384.41 0.0K
10:56 3,385.05 3,385.05 3,384.83 3,384.97 0.0K
10:57 3,385.05 3,385.05 3,384.21 3,384.80 0.0K
10:58 3,385.26 3,386.31 3,385.26 3,386.13 0.0K
10:59 3,385.42 3,385.42 3,383.56 3,383.68 0.0K
11:00 3,383.32 3,383.32 3,380.83 3,380.83 0.0K
11:01 3,381.17 3,381.17 3,379.51 3,380.08 0.0K
11:02 3,379.79 3,380.52 3,379.79 3,379.87 0.0K
11:03 3,380.32 3,380.34 3,380.00 3,380.00 0.0K
11:04 3,380.39 3,380.39 3,378.75 3,379.29 0.0K
11:05 3,379.57 3,380.30 3,379.57 3,380.20 0.0K
11:06 3,379.71 3,379.83 3,379.70 3,379.83 0.0K
11:07 3,379.72 3,380.34 3,379.13 3,380.34 0.0K
11:08 3,380.54 3,380.54 3,379.46 3,379.46 0.0K
11:09 3,378.35 3,378.35 3,377.76 3,378.11 0.0K
11:10 3,378.01 3,378.01 3,377.01 3,377.01 0.0K
11:11 3,376.21 3,376.21 3,373.09 3,373.09 0.0K
11:12 3,373.49 3,373.49 3,372.54 3,373.09 0.0K
11:13 3,373.45 3,374.53 3,372.91 3,374.53 0.0K
11:14 3,375.34 3,376.52 3,375.34 3,376.52 0.0K
11:15 3,376.01 3,376.37 3,375.73 3,375.73 0.0K
11:16 3,375.83 3,375.83 3,374.88 3,374.88 0.0K
11:17 3,374.95 3,374.95 3,373.78 3,374.16 0.0K
11:18 3,374.14 3,374.93 3,374.14 3,374.45 0.0K
11:19 3,374.35 3,374.35 3,373.78 3,373.78 0.0K
11:20 3,373.81 3,373.81 3,372.31 3,372.31 0.0K
11:21 3,374.20 3,374.52 3,374.20 3,374.27 0.0K
11:22 3,374.23 3,374.58 3,374.15 3,374.58 0.0K
11:23 3,374.73 3,374.73 3,374.00 3,374.00 0.0K
11:24 3,374.16 3,374.90 3,373.94 3,374.90 0.0K
11:25 3,375.41 3,375.89 3,373.74 3,373.74 0.0K
11:26 3,373.54 3,373.54 3,372.30 3,372.30 0.0K
11:27 3,372.70 3,372.98 3,372.65 3,372.65 0.0K
11:28 3,372.47 3,373.17 3,372.47 3,373.17 0.0K
11:29 3,373.35 3,375.12 3,373.35 3,375.12 0.0K
11:30 3,375.46 3,375.46 3,373.97 3,373.97 0.0K
11:31 3,374.17 3,374.17 3,373.89 3,373.93 0.0K
11:32 3,373.97 3,373.97 3,373.11 3,373.11 0.0K
11:33 3,373.43 3,373.81 3,371.75 3,371.75 0.0K
11:34 3,372.01 3,372.01 3,370.96 3,370.96 0.0K
11:35 3,371.00 3,371.54 3,370.93 3,371.54 0.0K
11:36 3,372.08 3,372.38 3,371.91 3,372.29 0.0K
11:37 3,372.84 3,374.38 3,372.84 3,374.38 0.0K
11:38 3,374.30 3,374.39 3,374.24 3,374.24 0.0K
11:39 3,375.17 3,375.17 3,374.35 3,374.35 0.0K
11:40 3,374.06 3,374.06 3,372.02 3,372.02 0.0K
11:41 3,372.05 3,372.20 3,371.52 3,371.52 0.0K
11:42 3,370.79 3,371.65 3,370.79 3,370.94 0.0K
11:43 3,371.28 3,371.28 3,370.09 3,370.45 0.0K
11:44 3,370.60 3,370.88 3,369.91 3,369.91 0.0K
11:45 3,370.20 3,371.25 3,370.20 3,370.99 0.0K
11:46 3,370.51 3,370.51 3,369.82 3,370.12 0.0K
11:47 3,370.50 3,371.95 3,370.50 3,371.95 0.0K
11:48 3,371.92 3,372.20 3,371.92 3,372.20 0.0K
11:49 3,371.71 3,371.90 3,371.69 3,371.90 0.0K
11:50 3,371.82 3,371.82 3,370.79 3,370.79 0.0K
11:51 3,370.10 3,370.66 3,369.79 3,370.66 0.0K
11:52 3,370.97 3,370.97 3,370.22 3,370.26 0.0K
11:53 3,370.67 3,371.37 3,370.50 3,371.37 0.0K
11:54 3,371.75 3,372.70 3,371.75 3,372.70 0.0K
11:55 3,372.74 3,373.67 3,372.74 3,373.67 0.0K
11:56 3,373.50 3,373.50 3,372.82 3,373.15 0.0K
11:57 3,373.57 3,373.57 3,372.90 3,373.16 0.0K
11:58 3,376.43 3,380.60 3,376.43 3,379.79 0.0K
11:59 3,381.39 3,381.57 3,379.03 3,379.03 0.0K
12:00 3,379.64 3,384.90 3,379.64 3,384.90 0.0K
12:01 3,384.49 3,384.49 3,382.14 3,382.14 0.0K
12:02 3,382.42 3,382.42 3,381.09 3,381.09 0.0K
12:03 3,381.61 3,382.21 3,380.80 3,380.84 0.0K
12:04 3,381.17 3,381.17 3,380.27 3,380.52 0.0K
12:05 3,380.62 3,381.41 3,380.39 3,381.41 0.0K
12:06 3,381.17 3,381.71 3,380.67 3,381.71 0.0K
12:07 3,380.52 3,381.10 3,380.15 3,381.10 0.0K
12:08 3,380.86 3,380.86 3,380.52 3,380.80 0.0K
12:09 3,380.60 3,381.51 3,380.60 3,381.47 0.0K
12:10 3,382.10 3,382.27 3,381.67 3,381.67 0.0K
12:11 3,381.37 3,382.21 3,381.22 3,381.22 0.0K
12:12 3,381.64 3,382.03 3,381.52 3,381.52 0.0K
12:13 3,381.61 3,383.39 3,381.61 3,383.12 0.0K
12:14 3,382.94 3,382.94 3,381.50 3,381.50 0.0K
12:15 3,381.12 3,382.17 3,381.12 3,381.85 0.0K
12:16 3,382.21 3,382.21 3,381.79 3,381.89 0.0K
12:17 3,382.31 3,382.91 3,381.59 3,382.91 0.0K
12:18 3,383.56 3,383.68 3,383.08 3,383.68 0.0K
12:19 3,384.28 3,384.28 3,383.21 3,383.21 0.0K
12:20 3,382.89 3,383.51 3,382.38 3,383.51 0.0K
12:21 3,384.00 3,385.38 3,384.00 3,385.38 0.0K
12:22 3,385.15 3,386.01 3,385.15 3,386.01 0.0K
12:23 3,386.74 3,387.41 3,386.74 3,387.06 0.0K
12:24 3,387.05 3,387.05 3,386.44 3,386.83 0.0K
12:25 3,386.78 3,387.70 3,386.78 3,387.70 0.0K
12:26 3,387.16 3,387.16 3,385.98 3,385.99 0.0K
12:27 3,386.60 3,387.59 3,386.60 3,387.59 0.0K
12:28 3,387.53 3,388.68 3,387.53 3,388.14 0.0K
12:29 3,388.49 3,388.71 3,388.49 3,388.71 0.0K
12:30 3,388.96 3,389.48 3,388.96 3,389.33 0.0K
12:31 3,388.95 3,389.99 3,388.95 3,389.99 0.0K
12:32 3,389.86 3,389.96 3,389.35 3,389.35 0.0K
12:33 3,389.56 3,389.91 3,389.56 3,389.91 0.0K
12:34 3,390.15 3,390.15 3,389.23 3,389.46 0.0K
12:35 3,389.63 3,389.63 3,389.06 3,389.26 0.0K
12:36 3,389.93 3,390.31 3,389.93 3,389.99 0.0K
12:37 3,390.13 3,390.64 3,390.13 3,390.57 0.0K
12:38 3,390.15 3,390.88 3,390.15 3,390.88 0.0K
12:39 3,390.95 3,390.95 3,390.77 3,390.84 0.0K
12:40 3,391.11 3,391.35 3,391.09 3,391.35 0.0K
12:41 3,391.61 3,391.61 3,391.11 3,391.38 0.0K
12:42 3,390.98 3,391.25 3,390.96 3,391.25 0.0K
12:43 3,391.54 3,391.54 3,390.88 3,390.88 0.0K
12:44 3,390.38 3,390.80 3,390.38 3,390.80 0.0K
12:45 3,390.86 3,390.86 3,389.39 3,389.39 0.0K
12:46 3,389.21 3,389.21 3,387.64 3,387.84 0.0K
12:47 3,387.95 3,387.95 3,386.69 3,387.27 0.0K
12:48 3,387.53 3,389.67 3,387.53 3,389.67 0.0K
12:49 3,389.11 3,390.36 3,389.11 3,390.36 0.0K
12:50 3,390.37 3,391.34 3,390.37 3,391.34 0.0K
12:51 3,391.55 3,394.16 3,391.55 3,394.16 0.0K
12:52 3,393.66 3,393.81 3,393.11 3,393.81 0.0K
12:53 3,393.50 3,395.57 3,393.50 3,395.57 0.0K
12:54 3,395.59 3,395.59 3,394.24 3,394.30 0.0K
12:55 3,394.27 3,394.91 3,394.05 3,394.91 0.0K
12:56 3,394.96 3,395.52 3,394.96 3,395.52 0.0K
12:57 3,395.40 3,395.40 3,394.30 3,394.30 0.0K
12:58 3,394.57 3,395.20 3,394.57 3,395.20 0.0K
12:59 3,395.28 3,396.40 3,395.28 3,396.40 0.0K
13:00 3,396.31 3,396.31 3,395.87 3,396.16 0.0K
13:01 3,395.99 3,395.99 3,394.98 3,395.04 0.0K
13:02 3,395.89 3,395.89 3,395.40 3,395.51 0.0K
13:03 3,395.54 3,396.55 3,395.54 3,396.55 0.0K
13:04 3,396.52 3,396.86 3,396.46 3,396.46 0.0K
13:05 3,396.44 3,396.71 3,396.23 3,396.71 0.0K
13:06 3,396.65 3,396.85 3,396.24 3,396.85 0.0K
13:07 3,397.23 3,397.23 3,392.88 3,392.88 0.0K
13:08 3,391.33 3,391.91 3,390.64 3,390.64 0.0K
13:09 3,390.40 3,390.40 3,386.69 3,386.69 0.0K
13:10 3,386.68 3,389.88 3,386.68 3,389.88 0.0K
13:11 3,390.20 3,390.41 3,389.76 3,390.41 0.0K
13:12 3,390.84 3,391.29 3,390.34 3,391.29 0.0K
13:13 3,392.28 3,393.18 3,392.28 3,393.18 0.0K
13:14 3,393.27 3,393.27 3,391.70 3,391.70 0.0K
13:15 3,391.70 3,392.46 3,391.32 3,391.57 0.0K
13:16 3,392.39 3,392.84 3,392.39 3,392.48 0.0K
13:17 3,392.43 3,392.56 3,391.35 3,391.35 0.0K
13:18 3,391.48 3,391.48 3,390.17 3,390.17 0.0K
13:19 3,390.83 3,392.19 3,390.83 3,392.19 0.0K
13:20 3,392.42 3,393.02 3,392.42 3,393.02 0.0K
13:21 3,393.20 3,393.20 3,391.39 3,391.84 0.0K
13:22 3,391.52 3,392.01 3,391.32 3,392.01 0.0K
13:23 3,392.20 3,392.31 3,391.62 3,391.62 0.0K
13:24 3,391.69 3,391.69 3,391.51 3,391.68 0.0K
13:25 3,392.10 3,392.40 3,391.53 3,391.53 0.0K
13:26 3,391.19 3,391.75 3,390.66 3,390.66 0.0K
13:27 3,390.24 3,391.97 3,390.24 3,391.97 0.0K
13:28 3,392.16 3,392.16 3,390.79 3,390.79 0.0K
13:29 3,391.15 3,391.60 3,391.15 3,391.15 0.0K
13:30 3,391.22 3,391.22 3,389.94 3,389.94 0.0K
13:31 3,390.27 3,390.27 3,389.59 3,389.59 0.0K
13:32 3,389.79 3,389.79 3,387.81 3,387.81 0.0K
13:33 3,387.21 3,388.90 3,387.21 3,388.90 0.0K
13:34 3,391.32 3,391.32 3,389.86 3,389.86 0.0K
13:35 3,389.77 3,389.77 3,388.24 3,388.74 0.0K
13:36 3,389.65 3,391.18 3,389.65 3,391.18 0.0K
13:37 3,391.26 3,391.26 3,390.36 3,390.36 0.0K
13:38 3,389.13 3,389.13 3,388.76 3,388.98 0.0K
13:39 3,389.28 3,390.53 3,389.28 3,390.53 0.0K
13:40 3,391.07 3,391.17 3,390.04 3,390.04 0.0K
13:41 3,389.17 3,389.51 3,388.59 3,389.40 0.0K
13:42 3,389.07 3,389.40 3,389.07 3,389.40 0.0K
13:43 3,389.51 3,389.51 3,388.32 3,388.32 0.0K
13:44 3,388.76 3,389.26 3,388.68 3,388.68 0.0K
13:45 3,388.77 3,390.40 3,388.77 3,390.40 0.0K
13:46 3,390.53 3,391.34 3,390.53 3,391.34 0.0K
13:47 3,391.66 3,391.93 3,391.66 3,391.91 0.0K
13:48 3,392.07 3,393.27 3,392.07 3,393.27 0.0K
13:49 3,393.90 3,393.98 3,393.87 3,393.98 0.0K
13:50 3,394.04 3,394.56 3,394.04 3,394.56 0.0K
13:51 3,394.97 3,394.97 3,394.41 3,394.50 0.0K
13:52 3,394.93 3,395.91 3,394.93 3,395.16 0.0K
13:53 3,394.77 3,395.42 3,394.67 3,395.42 0.0K
13:54 3,395.34 3,395.60 3,395.04 3,395.60 0.0K
13:55 3,395.69 3,396.25 3,395.69 3,396.25 0.0K
13:56 3,396.04 3,396.57 3,396.04 3,396.57 0.0K
13:57 3,396.98 3,396.98 3,396.68 3,396.92 0.0K
13:58 3,396.77 3,397.91 3,396.77 3,397.91 0.0K
13:59 3,398.41 3,398.90 3,398.08 3,398.90 0.0K
14:00 3,398.92 3,398.98 3,398.51 3,398.51 0.0K
14:01 3,398.00 3,398.00 3,397.07 3,397.83 0.0K
14:02 3,398.31 3,400.39 3,398.31 3,399.95 0.0K
14:03 3,400.46 3,401.38 3,400.46 3,401.38 0.0K
14:04 3,401.35 3,401.59 3,401.28 3,401.59 0.0K
14:05 3,401.90 3,401.90 3,401.37 3,401.76 0.0K
14:06 3,401.80 3,404.30 3,401.80 3,404.30 0.0K
14:07 3,404.61 3,405.77 3,404.61 3,405.77 0.0K
14:08 3,405.74 3,405.74 3,404.36 3,404.68 0.0K
14:09 3,404.91 3,406.29 3,404.91 3,406.29 0.0K
14:10 3,407.01 3,407.01 3,406.32 3,406.56 0.0K
14:11 3,406.30 3,406.86 3,406.30 3,406.52 0.0K
14:12 3,406.15 3,406.79 3,406.15 3,406.79 0.0K
14:13 3,406.65 3,407.17 3,406.65 3,406.73 0.0K
14:14 3,406.75 3,408.28 3,406.75 3,408.04 0.0K
14:15 3,407.84 3,408.91 3,407.84 3,408.68 0.0K
14:16 3,408.56 3,408.64 3,408.54 3,408.54 0.0K
14:17 3,408.51 3,408.51 3,407.59 3,407.59 0.0K
14:18 3,407.61 3,407.61 3,404.49 3,404.49 0.0K
14:19 3,404.15 3,404.30 3,404.07 3,404.09 0.0K
14:20 3,403.62 3,404.55 3,403.16 3,404.55 0.0K
14:21 3,404.96 3,406.17 3,404.96 3,406.17 0.0K
14:22 3,406.15 3,406.25 3,405.99 3,406.22 0.0K
14:23 3,406.17 3,406.78 3,406.17 3,406.45 0.0K
14:24 3,406.64 3,407.60 3,406.64 3,407.60 0.0K
14:25 3,407.39 3,407.39 3,406.19 3,406.19 0.0K
14:26 3,406.34 3,406.34 3,405.48 3,406.28 0.0K
14:27 3,406.44 3,406.44 3,405.16 3,405.16 0.0K
14:28 3,405.60 3,406.11 3,404.60 3,404.60 0.0K
14:29 3,405.01 3,405.34 3,404.14 3,404.14 0.0K
14:30 3,404.14 3,405.49 3,404.14 3,405.49 0.0K
14:31 3,405.30 3,405.30 3,404.54 3,404.54 0.0K
14:32 3,404.54 3,405.08 3,404.14 3,405.08 0.0K
14:33 3,405.61 3,405.71 3,404.96 3,405.59 0.0K
14:34 3,405.64 3,405.64 3,405.26 3,405.57 0.0K
14:35 3,405.37 3,405.92 3,405.37 3,405.90 0.0K
14:36 3,405.70 3,405.84 3,404.37 3,404.37 0.0K
14:37 3,404.92 3,404.92 3,403.12 3,403.12 0.0K
14:38 3,402.85 3,403.69 3,402.04 3,403.69 0.0K
14:39 3,404.01 3,404.92 3,404.01 3,404.74 0.0K
14:40 3,404.70 3,405.29 3,404.70 3,405.27 0.0K
14:41 3,405.63 3,405.71 3,405.62 3,405.62 0.0K
14:42 3,405.95 3,406.14 3,405.42 3,406.14 0.0K
14:43 3,405.76 3,405.76 3,404.02 3,404.02 0.0K
14:44 3,404.68 3,404.76 3,404.29 3,404.29 0.0K
14:45 3,404.24 3,404.51 3,404.24 3,404.34 0.0K
14:46 3,404.42 3,404.55 3,403.93 3,404.30 0.0K
14:47 3,404.46 3,405.40 3,404.46 3,405.33 0.0K
14:48 3,405.63 3,406.44 3,405.63 3,406.44 0.0K
14:49 3,406.55 3,406.63 3,406.42 3,406.42 0.0K
14:50 3,406.45 3,407.30 3,406.36 3,406.36 0.0K
14:51 3,406.82 3,406.83 3,406.17 3,406.17 0.0K
14:52 3,405.99 3,406.46 3,405.84 3,406.46 0.0K
14:53 3,406.98 3,407.22 3,406.98 3,407.13 0.0K
14:54 3,407.20 3,407.20 3,406.94 3,407.17 0.0K
14:55 3,407.11 3,407.50 3,406.95 3,407.50 0.0K
14:56 3,407.63 3,408.00 3,407.63 3,407.95 0.0K
14:57 3,407.86 3,408.39 3,407.86 3,408.38 0.0K
14:58 3,408.47 3,408.47 3,407.09 3,407.09 0.0K
14:59 3,406.60 3,406.60 3,405.54 3,405.88 0.0K
15:00 3,404.95 3,405.99 3,404.95 3,405.86 0.0K
15:01 3,406.35 3,407.76 3,406.35 3,407.76 0.0K
15:02 3,408.34 3,409.23 3,408.34 3,409.00 0.0K
15:03 3,408.68 3,408.77 3,408.10 3,408.77 0.0K
15:04 3,409.06 3,409.98 3,409.06 3,409.50 0.0K
15:05 3,409.39 3,409.39 3,408.26 3,408.46 0.0K
15:06 3,408.64 3,410.10 3,408.64 3,410.10 0.0K
15:07 3,410.13 3,410.13 3,409.59 3,409.91 0.0K
15:08 3,410.08 3,410.64 3,409.90 3,410.64 0.0K
15:09 3,410.64 3,410.72 3,410.35 3,410.35 0.0K
15:10 3,410.24 3,410.24 3,409.37 3,409.37 0.0K
15:11 3,409.37 3,409.72 3,409.05 3,409.05 0.0K
15:12 3,409.41 3,409.71 3,409.41 3,409.58 0.0K
15:13 3,410.00 3,410.00 3,409.94 3,410.00 0.0K
15:14 3,410.17 3,410.25 3,409.84 3,409.84 0.0K
15:15 3,409.94 3,410.23 3,409.83 3,409.83 0.0K
15:16 3,409.19 3,409.19 3,407.09 3,407.09 0.0K
15:17 3,406.22 3,406.22 3,402.92 3,402.92 0.0K
15:18 3,402.28 3,404.18 3,402.28 3,404.15 0.0K
15:19 3,405.22 3,405.22 3,404.07 3,404.30 0.0K
15:20 3,405.11 3,405.35 3,404.76 3,405.07 0.0K
15:21 3,404.87 3,406.26 3,404.87 3,405.04 0.0K
15:22 3,404.35 3,404.35 3,403.30 3,403.71 0.0K
15:23 3,403.05 3,403.71 3,402.65 3,403.71 0.0K
15:24 3,404.49 3,405.27 3,404.49 3,405.27 0.0K
15:25 3,404.68 3,406.04 3,404.68 3,406.04 0.0K
15:26 3,406.10 3,406.29 3,405.95 3,405.95 0.0K
15:27 3,406.32 3,406.79 3,406.32 3,406.65 0.0K
15:28 3,406.88 3,408.09 3,406.88 3,408.09 0.0K
15:29 3,408.36 3,408.68 3,408.35 3,408.68 0.0K
15:30 3,408.47 3,408.47 3,405.68 3,405.68 0.0K
15:31 3,405.03 3,406.56 3,405.03 3,406.56 0.0K
15:32 3,406.86 3,406.86 3,404.86 3,404.86 0.0K
15:33 3,404.87 3,405.04 3,404.36 3,405.04 0.0K
15:34 3,404.53 3,405.09 3,404.53 3,405.09 0.0K
15:35 3,405.18 3,405.18 3,404.49 3,404.49 0.0K
15:36 3,403.84 3,404.74 3,403.84 3,404.74 0.0K
15:37 3,404.97 3,405.53 3,404.97 3,405.53 0.0K
15:38 3,405.50 3,405.82 3,404.95 3,405.82 0.0K
15:39 3,406.04 3,406.04 3,405.42 3,405.42 0.0K
15:40 3,405.98 3,406.01 3,405.35 3,406.01 0.0K
15:41 3,406.10 3,406.74 3,405.84 3,405.84 0.0K
15:42 3,406.85 3,407.51 3,406.85 3,407.51 0.0K
15:43 3,407.46 3,407.46 3,407.36 3,407.36 0.0K
15:44 3,406.69 3,406.69 3,406.54 3,406.65 0.0K
15:45 3,406.70 3,406.70 3,405.96 3,405.96 0.0K
15:46 3,405.18 3,405.18 3,403.73 3,403.73 0.0K
15:47 3,403.86 3,405.00 3,403.86 3,405.00 0.0K
15:48 3,405.03 3,405.48 3,404.49 3,405.48 0.0K
15:49 3,405.34 3,405.34 3,404.95 3,404.95 0.0K
15:50 3,404.92 3,404.92 3,401.75 3,401.75 0.0K
15:51 3,401.16 3,401.17 3,399.23 3,401.17 0.0K
15:52 3,401.85 3,404.36 3,401.85 3,404.36 0.0K
15:53 3,404.04 3,404.51 3,403.47 3,404.51 0.0K
15:54 3,405.52 3,407.06 3,405.52 3,407.06 0.0K
15:55 3,406.57 3,406.57 3,405.45 3,405.70 0.0K
15:56 3,406.19 3,406.32 3,405.99 3,406.20 0.0K
15:57 3,406.16 3,406.16 3,404.31 3,404.69 0.0K
15:58 3,404.57 3,404.66 3,404.54 3,404.57 0.0K
15:59 3,404.98 3,406.30 3,404.98 3,405.91 0.0K
16:00 3,404.29 3,404.68 3,404.29 3,404.68 0.0K
16:01 3,404.67 3,404.67 3,404.64 3,404.65 0.0K
16:02 3,404.65 3,404.65 3,404.65 3,404.65 0.0K
16:03 3,404.73 3,404.73 3,404.55 3,404.62 0.0K
16:04 3,404.61 3,404.63 3,404.58 3,404.58 0.0K
16:05 3,404.59 3,404.61 3,404.37 3,404.39 0.0K
16:06 3,404.41 3,404.45 3,404.38 3,404.38 0.0K
16:07 3,404.39 3,404.47 3,404.36 3,404.47 0.0K
16:08 3,404.46 3,404.46 3,404.41 3,404.42 0.0K
16:09 3,404.48 3,404.51 3,404.44 3,404.44 0.0K
16:10 3,404.42 3,404.46 3,404.42 3,404.46 0.0K
16:11 3,404.48 3,404.49 3,404.46 3,404.46 0.0K
16:12 3,404.43 3,404.43 3,404.30 3,404.39 0.0K
16:13 3,404.44 3,404.50 3,404.41 3,404.41 0.0K
16:14 3,404.47 3,404.47 3,404.41 3,404.45 0.0K
16:15 3,404.50 3,404.50 3,404.50 3,404.50 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