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 3,378.18 3,378.57 3,376.71 3,376.71 0.0K
09:32 3,376.23 3,376.86 3,374.98 3,374.98 0.0K
09:33 3,375.09 3,375.38 3,375.09 3,375.38 0.0K
09:34 3,375.38 3,376.57 3,375.06 3,376.34 0.0K
09:35 3,376.22 3,376.22 3,374.53 3,374.53 0.0K
09:36 3,374.05 3,374.05 3,372.22 3,372.74 0.0K
09:37 3,373.45 3,373.93 3,373.35 3,373.88 0.0K
09:38 3,373.80 3,375.47 3,373.80 3,375.47 0.0K
09:39 3,375.63 3,376.32 3,375.50 3,376.10 0.0K
09:40 3,375.29 3,375.70 3,374.86 3,375.70 0.0K
09:41 3,375.63 3,375.63 3,372.60 3,372.99 0.0K
09:42 3,372.49 3,374.02 3,372.49 3,373.46 0.0K
09:43 3,374.30 3,374.30 3,372.99 3,372.99 0.0K
09:44 3,371.87 3,371.87 3,370.73 3,371.14 0.0K
09:45 3,371.54 3,373.18 3,371.54 3,373.18 0.0K
09:46 3,372.85 3,372.85 3,371.92 3,372.77 0.0K
09:47 3,372.39 3,373.20 3,372.39 3,373.20 0.0K
09:48 3,373.60 3,374.36 3,372.77 3,372.77 0.0K
09:49 3,373.14 3,374.34 3,373.14 3,374.34 0.0K
09:50 3,374.76 3,377.26 3,374.76 3,377.26 0.0K
09:51 3,377.50 3,378.60 3,377.50 3,378.47 0.0K
09:52 3,377.57 3,378.22 3,377.57 3,378.22 0.0K
09:53 3,378.06 3,378.21 3,376.97 3,376.97 0.0K
09:54 3,376.23 3,376.23 3,375.52 3,375.84 0.0K
09:55 3,375.74 3,376.26 3,375.37 3,375.61 0.0K
09:56 3,375.51 3,375.51 3,374.63 3,374.63 0.0K
09:57 3,373.48 3,373.90 3,373.19 3,373.90 0.0K
09:58 3,373.86 3,374.26 3,373.53 3,373.53 0.0K
09:59 3,373.54 3,374.49 3,373.54 3,374.14 0.0K
10:00 3,374.01 3,375.28 3,372.62 3,375.28 0.0K
10:01 3,376.89 3,377.51 3,376.24 3,376.24 0.0K
10:02 3,376.03 3,376.11 3,375.70 3,375.77 0.0K
10:03 3,376.06 3,378.84 3,376.06 3,378.84 0.0K
10:04 3,379.29 3,380.81 3,379.29 3,379.72 0.0K
10:05 3,380.29 3,382.30 3,380.29 3,382.14 0.0K
10:06 3,382.16 3,382.46 3,382.15 3,382.15 0.0K
10:07 3,382.66 3,384.56 3,382.66 3,384.56 0.0K
10:08 3,384.42 3,385.19 3,384.42 3,385.04 0.0K
10:09 3,384.99 3,384.99 3,383.85 3,383.85 0.0K
10:10 3,384.55 3,384.55 3,383.08 3,383.15 0.0K
10:11 3,383.47 3,384.53 3,383.47 3,384.53 0.0K
10:12 3,384.57 3,384.91 3,383.68 3,383.97 0.0K
10:13 3,384.08 3,385.22 3,384.08 3,384.47 0.0K
10:14 3,384.37 3,384.64 3,384.36 3,384.36 0.0K
10:15 3,384.38 3,385.12 3,384.38 3,385.12 0.0K
10:16 3,385.84 3,386.25 3,385.10 3,385.10 0.0K
10:17 3,384.46 3,384.54 3,384.43 3,384.54 0.0K
10:18 3,385.39 3,387.31 3,385.39 3,386.05 0.0K
10:19 3,385.48 3,386.28 3,385.48 3,386.23 0.0K
10:20 3,386.56 3,387.09 3,386.40 3,387.09 0.0K
10:21 3,387.13 3,387.56 3,387.13 3,387.26 0.0K
10:22 3,387.61 3,388.02 3,387.61 3,388.02 0.0K
10:23 3,388.69 3,388.69 3,388.09 3,388.37 0.0K
10:24 3,388.18 3,388.23 3,386.77 3,386.77 0.0K
10:25 3,386.80 3,386.80 3,385.30 3,385.30 0.0K
10:26 3,385.43 3,386.14 3,383.74 3,383.74 0.0K
10:27 3,383.68 3,385.68 3,383.68 3,385.68 0.0K
10:28 3,386.63 3,386.63 3,385.65 3,386.56 0.0K
10:29 3,386.43 3,387.57 3,386.43 3,386.70 0.0K
10:30 3,387.79 3,387.79 3,386.92 3,386.92 0.0K
10:31 3,387.12 3,387.59 3,386.70 3,387.59 0.0K
10:32 3,386.95 3,386.95 3,385.51 3,385.51 0.0K
10:33 3,386.70 3,387.71 3,386.70 3,386.78 0.0K
10:34 3,387.21 3,387.51 3,387.12 3,387.51 0.0K
10:35 3,386.79 3,387.24 3,386.19 3,386.19 0.0K
10:36 3,386.88 3,387.35 3,386.88 3,387.16 0.0K
10:37 3,388.35 3,388.77 3,387.84 3,388.77 0.0K
10:38 3,388.92 3,388.92 3,388.33 3,388.40 0.0K
10:39 3,388.92 3,391.44 3,388.92 3,391.44 0.0K
10:40 3,391.76 3,393.04 3,391.76 3,393.04 0.0K
10:41 3,392.68 3,392.68 3,390.86 3,390.86 0.0K
10:42 3,391.72 3,392.36 3,391.72 3,392.00 0.0K
10:43 3,391.72 3,392.08 3,391.21 3,392.08 0.0K
10:44 3,391.66 3,392.38 3,391.66 3,392.38 0.0K
10:45 3,392.40 3,393.02 3,391.85 3,391.85 0.0K
10:46 3,391.73 3,392.19 3,391.17 3,391.17 0.0K
10:47 3,391.34 3,391.72 3,391.34 3,391.72 0.0K
10:48 3,390.88 3,390.88 3,390.67 3,390.73 0.0K
10:49 3,391.05 3,391.05 3,390.37 3,390.53 0.0K
10:50 3,389.96 3,389.96 3,388.40 3,388.76 0.0K
10:51 3,388.53 3,388.97 3,387.97 3,387.97 0.0K
10:52 3,388.35 3,388.70 3,388.21 3,388.70 0.0K
10:53 3,388.49 3,388.71 3,388.49 3,388.68 0.0K
10:54 3,388.55 3,388.55 3,385.17 3,385.17 0.0K
10:55 3,385.23 3,385.60 3,384.49 3,384.49 0.0K
10:56 3,385.10 3,385.22 3,385.03 3,385.22 0.0K
10:57 3,384.30 3,386.40 3,384.30 3,386.40 0.0K
10:58 3,386.96 3,387.07 3,386.78 3,387.07 0.0K
10:59 3,386.91 3,388.22 3,386.91 3,388.22 0.0K
11:00 3,388.28 3,390.53 3,388.28 3,390.36 0.0K
11:01 3,389.90 3,390.07 3,389.76 3,389.76 0.0K
11:02 3,389.88 3,389.93 3,389.46 3,389.93 0.0K
11:03 3,390.24 3,390.53 3,390.24 3,390.53 0.0K
11:04 3,390.94 3,391.16 3,389.99 3,389.99 0.0K
11:05 3,389.79 3,390.09 3,389.79 3,390.08 0.0K
11:06 3,389.90 3,389.90 3,389.30 3,389.30 0.0K
11:07 3,389.62 3,389.62 3,388.81 3,388.86 0.0K
11:08 3,389.37 3,391.28 3,389.37 3,391.28 0.0K
11:09 3,391.20 3,392.69 3,391.20 3,392.69 0.0K
11:10 3,392.94 3,392.94 3,391.85 3,392.63 0.0K
11:11 3,392.48 3,393.12 3,392.48 3,392.93 0.0K
11:12 3,392.66 3,392.66 3,392.29 3,392.42 0.0K
11:13 3,392.30 3,392.30 3,391.67 3,391.72 0.0K
11:14 3,391.62 3,391.62 3,390.04 3,390.36 0.0K
11:15 3,390.76 3,390.85 3,390.40 3,390.40 0.0K
11:16 3,389.09 3,390.42 3,389.09 3,390.18 0.0K
11:17 3,390.50 3,390.97 3,390.50 3,390.97 0.0K
11:18 3,390.93 3,391.31 3,390.93 3,391.18 0.0K
11:19 3,391.09 3,391.09 3,390.45 3,390.67 0.0K
11:20 3,390.03 3,390.03 3,389.56 3,389.56 0.0K
11:21 3,388.38 3,388.58 3,387.74 3,387.74 0.0K
11:22 3,386.73 3,386.73 3,385.62 3,385.62 0.0K
11:23 3,386.04 3,386.95 3,386.04 3,386.95 0.0K
11:24 3,386.66 3,387.82 3,386.55 3,387.82 0.0K
11:25 3,387.72 3,388.95 3,387.72 3,388.95 0.0K
11:26 3,388.57 3,388.57 3,385.10 3,385.28 0.0K
11:27 3,385.43 3,385.80 3,384.73 3,385.09 0.0K
11:28 3,384.91 3,385.44 3,384.80 3,385.44 0.0K
11:29 3,384.28 3,388.81 3,384.03 3,388.81 0.0K
11:30 3,387.55 3,392.28 3,387.55 3,390.68 0.0K
11:31 3,389.91 3,390.07 3,389.15 3,389.15 0.0K
11:32 3,389.57 3,389.66 3,388.79 3,388.79 0.0K
11:33 3,388.81 3,388.81 3,387.57 3,387.86 0.0K
11:34 3,387.95 3,389.95 3,387.95 3,389.95 0.0K
11:35 3,390.22 3,390.22 3,388.86 3,388.86 0.0K
11:36 3,387.51 3,388.18 3,386.63 3,387.85 0.0K
11:37 3,386.73 3,386.73 3,385.13 3,385.13 0.0K
11:38 3,384.12 3,384.33 3,384.12 3,384.33 0.0K
11:39 3,384.63 3,384.63 3,383.09 3,383.41 0.0K
11:40 3,383.34 3,383.55 3,381.95 3,381.95 0.0K
11:41 3,382.30 3,382.92 3,382.00 3,382.00 0.0K
11:42 3,382.48 3,382.68 3,381.72 3,381.72 0.0K
11:43 3,382.17 3,382.17 3,381.33 3,381.33 0.0K
11:44 3,380.93 3,381.55 3,380.93 3,381.55 0.0K
11:45 3,381.71 3,382.18 3,381.57 3,382.12 0.0K
11:46 3,382.18 3,382.28 3,382.07 3,382.13 0.0K
11:47 3,383.11 3,383.15 3,382.46 3,382.46 0.0K
11:48 3,382.61 3,382.61 3,381.88 3,382.35 0.0K
11:49 3,382.20 3,382.20 3,380.55 3,380.57 0.0K
11:50 3,380.81 3,380.81 3,378.60 3,379.00 0.0K
11:51 3,378.78 3,378.89 3,377.73 3,377.73 0.0K
11:52 3,377.30 3,377.30 3,376.56 3,376.56 0.0K
11:53 3,376.78 3,377.24 3,376.11 3,376.11 0.0K
11:54 3,376.58 3,377.44 3,376.58 3,377.44 0.0K
11:55 3,377.26 3,377.26 3,375.24 3,375.24 0.0K
11:56 3,375.30 3,376.17 3,375.30 3,376.17 0.0K
11:57 3,376.38 3,376.52 3,375.56 3,375.56 0.0K
11:58 3,375.59 3,375.76 3,375.38 3,375.38 0.0K
11:59 3,375.00 3,375.00 3,374.01 3,374.01 0.0K
12:00 3,373.86 3,374.79 3,373.43 3,374.79 0.0K
12:01 3,374.81 3,375.14 3,374.80 3,375.14 0.0K
12:02 3,375.26 3,375.40 3,374.54 3,374.54 0.0K
12:03 3,373.47 3,373.47 3,371.46 3,372.37 0.0K
12:04 3,372.02 3,372.02 3,369.76 3,369.76 0.0K
12:05 3,369.38 3,369.46 3,368.88 3,369.46 0.0K
12:06 3,369.61 3,369.61 3,367.26 3,367.26 0.0K
12:07 3,367.41 3,368.77 3,367.41 3,368.77 0.0K
12:08 3,369.33 3,369.33 3,368.56 3,369.00 0.0K
12:09 3,369.13 3,370.70 3,369.00 3,370.70 0.0K
12:10 3,370.64 3,370.64 3,370.16 3,370.16 0.0K
12:11 3,370.08 3,370.08 3,369.95 3,370.02 0.0K
12:12 3,369.79 3,369.79 3,368.15 3,368.15 0.0K
12:13 3,368.01 3,368.62 3,368.01 3,368.48 0.0K
12:14 3,368.58 3,369.11 3,367.95 3,367.95 0.0K
12:15 3,367.72 3,368.54 3,367.72 3,368.54 0.0K
12:16 3,368.65 3,368.65 3,368.11 3,368.34 0.0K
12:17 3,368.38 3,368.38 3,367.15 3,367.15 0.0K
12:18 3,366.92 3,368.59 3,366.92 3,368.59 0.0K
12:19 3,369.35 3,369.47 3,369.29 3,369.47 0.0K
12:20 3,369.58 3,372.75 3,369.58 3,372.75 0.0K
12:21 3,372.47 3,372.48 3,372.09 3,372.48 0.0K
12:22 3,372.02 3,373.01 3,372.02 3,372.74 0.0K
12:23 3,372.48 3,372.52 3,371.96 3,371.96 0.0K
12:24 3,371.88 3,371.88 3,369.63 3,369.63 0.0K
12:25 3,369.47 3,369.47 3,367.12 3,367.12 0.0K
12:26 3,368.17 3,368.32 3,367.95 3,368.21 0.0K
12:27 3,367.73 3,367.73 3,365.63 3,365.63 0.0K
12:28 3,364.70 3,365.38 3,364.70 3,365.38 0.0K
12:29 3,365.28 3,366.75 3,365.28 3,366.29 0.0K
12:30 3,366.39 3,367.25 3,366.39 3,367.25 0.0K
12:31 3,369.08 3,369.19 3,368.49 3,368.49 0.0K
12:32 3,368.17 3,368.17 3,367.55 3,368.01 0.0K
12:33 3,367.97 3,368.11 3,367.96 3,367.96 0.0K
12:34 3,367.72 3,367.72 3,367.16 3,367.64 0.0K
12:35 3,367.62 3,367.62 3,367.02 3,367.02 0.0K
12:36 3,366.70 3,366.70 3,365.82 3,365.82 0.0K
12:37 3,365.86 3,366.05 3,365.69 3,365.69 0.0K
12:38 3,365.46 3,365.71 3,365.30 3,365.71 0.0K
12:39 3,365.75 3,365.91 3,365.47 3,365.47 0.0K
12:40 3,365.35 3,366.52 3,365.23 3,366.52 0.0K
12:41 3,367.01 3,368.96 3,367.01 3,367.87 0.0K
12:42 3,367.78 3,367.95 3,367.47 3,367.95 0.0K
12:43 3,367.86 3,367.86 3,366.62 3,366.62 0.0K
12:44 3,366.62 3,366.68 3,366.32 3,366.32 0.0K
12:45 3,366.17 3,366.43 3,366.17 3,366.43 0.0K
12:46 3,365.76 3,365.76 3,363.76 3,363.76 0.0K
12:47 3,362.91 3,362.91 3,361.78 3,361.92 0.0K
12:48 3,361.92 3,362.26 3,361.25 3,362.26 0.0K
12:49 3,362.93 3,362.93 3,361.04 3,361.80 0.0K
12:50 3,361.71 3,362.48 3,361.71 3,362.16 0.0K
12:51 3,362.81 3,363.51 3,362.48 3,363.51 0.0K
12:52 3,363.72 3,363.72 3,361.88 3,361.88 0.0K
12:53 3,361.72 3,362.99 3,361.55 3,362.99 0.0K
12:54 3,362.68 3,363.45 3,362.68 3,363.45 0.0K
12:55 3,363.57 3,365.11 3,363.57 3,365.11 0.0K
12:56 3,364.88 3,365.88 3,364.87 3,364.92 0.0K
12:57 3,364.98 3,365.12 3,364.70 3,365.12 0.0K
12:58 3,365.40 3,368.37 3,365.40 3,368.37 0.0K
12:59 3,368.58 3,369.40 3,368.58 3,368.67 0.0K
13:00 3,368.14 3,368.46 3,367.14 3,367.14 0.0K
13:01 3,366.82 3,368.40 3,366.82 3,367.79 0.0K
13:02 3,367.12 3,368.04 3,367.12 3,367.82 0.0K
13:03 3,367.87 3,367.87 3,366.10 3,366.10 0.0K
13:04 3,365.90 3,366.18 3,365.90 3,366.05 0.0K
13:05 3,366.14 3,367.95 3,366.14 3,367.95 0.0K
13:06 3,368.07 3,368.07 3,365.51 3,365.51 0.0K
13:07 3,365.66 3,366.66 3,365.66 3,366.27 0.0K
13:08 3,366.12 3,366.28 3,366.00 3,366.00 0.0K
13:09 3,366.05 3,366.19 3,365.78 3,366.10 0.0K
13:10 3,366.07 3,366.31 3,365.04 3,365.04 0.0K
13:11 3,364.46 3,366.95 3,364.46 3,366.95 0.0K
13:12 3,366.68 3,367.44 3,366.68 3,367.44 0.0K
13:13 3,367.78 3,367.78 3,366.22 3,366.39 0.0K
13:14 3,366.66 3,366.93 3,366.65 3,366.81 0.0K
13:15 3,367.57 3,369.89 3,367.57 3,369.89 0.0K
13:16 3,369.56 3,369.56 3,369.13 3,369.13 0.0K
13:17 3,369.29 3,369.49 3,369.10 3,369.43 0.0K
13:18 3,369.56 3,370.42 3,369.52 3,370.42 0.0K
13:19 3,371.01 3,371.20 3,371.01 3,371.17 0.0K
13:20 3,371.07 3,371.07 3,370.32 3,370.32 0.0K
13:21 3,370.14 3,371.84 3,370.14 3,371.79 0.0K
13:22 3,372.10 3,372.10 3,371.50 3,371.55 0.0K
13:23 3,371.24 3,371.94 3,371.24 3,371.79 0.0K
13:24 3,372.21 3,372.21 3,371.69 3,371.69 0.0K
13:25 3,371.99 3,371.99 3,371.79 3,371.92 0.0K
13:26 3,371.07 3,371.07 3,370.56 3,370.72 0.0K
13:27 3,370.46 3,370.46 3,369.84 3,369.87 0.0K
13:28 3,369.68 3,369.68 3,368.27 3,368.27 0.0K
13:29 3,367.55 3,367.55 3,366.17 3,366.17 0.0K
13:30 3,366.33 3,367.26 3,366.14 3,367.26 0.0K
13:31 3,367.64 3,367.87 3,366.80 3,367.87 0.0K
13:32 3,367.41 3,368.11 3,367.41 3,367.86 0.0K
13:33 3,367.46 3,367.66 3,367.26 3,367.26 0.0K
13:34 3,367.47 3,367.52 3,367.16 3,367.16 0.0K
13:35 3,366.72 3,366.98 3,366.37 3,366.37 0.0K
13:36 3,366.14 3,366.14 3,365.67 3,365.70 0.0K
13:37 3,365.44 3,365.44 3,363.67 3,363.87 0.0K
13:38 3,363.69 3,364.28 3,363.37 3,363.37 0.0K
13:39 3,363.20 3,363.20 3,362.36 3,362.36 0.0K
13:40 3,361.88 3,361.88 3,360.68 3,360.90 0.0K
13:41 3,360.51 3,360.51 3,360.09 3,360.09 0.0K
13:42 3,360.21 3,360.21 3,359.27 3,360.09 0.0K
13:43 3,359.70 3,360.52 3,359.42 3,360.52 0.0K
13:44 3,360.13 3,361.52 3,360.13 3,361.52 0.0K
13:45 3,361.60 3,362.79 3,361.28 3,362.79 0.0K
13:46 3,363.48 3,364.89 3,363.48 3,364.89 0.0K
13:47 3,364.74 3,364.74 3,364.13 3,364.41 0.0K
13:48 3,364.36 3,364.49 3,364.12 3,364.48 0.0K
13:49 3,364.26 3,364.26 3,363.91 3,363.91 0.0K
13:50 3,363.79 3,364.12 3,363.79 3,364.02 0.0K
13:51 3,363.83 3,365.54 3,363.83 3,365.06 0.0K
13:52 3,365.00 3,367.00 3,365.00 3,367.00 0.0K
13:53 3,366.96 3,366.96 3,366.62 3,366.91 0.0K
13:54 3,366.62 3,366.62 3,365.39 3,365.39 0.0K
13:55 3,365.27 3,365.85 3,365.27 3,365.85 0.0K
13:56 3,365.38 3,365.92 3,364.58 3,364.58 0.0K
13:57 3,365.09 3,365.16 3,364.37 3,364.37 0.0K
13:58 3,364.19 3,364.94 3,364.19 3,364.94 0.0K
13:59 3,364.72 3,365.12 3,364.17 3,365.12 0.0K
14:00 3,364.99 3,365.09 3,364.57 3,365.09 0.0K
14:01 3,364.98 3,364.98 3,363.40 3,363.40 0.0K
14:02 3,363.18 3,363.18 3,361.53 3,362.10 0.0K
14:03 3,362.00 3,362.16 3,361.58 3,361.58 0.0K
14:04 3,361.03 3,361.16 3,360.73 3,361.06 0.0K
14:05 3,360.76 3,361.32 3,360.76 3,360.95 0.0K
14:06 3,361.26 3,361.26 3,360.44 3,360.93 0.0K
14:07 3,361.87 3,362.74 3,361.87 3,362.74 0.0K
14:08 3,362.77 3,362.77 3,362.30 3,362.73 0.0K
14:09 3,362.42 3,362.42 3,361.98 3,362.38 0.0K
14:10 3,362.38 3,365.28 3,362.38 3,365.10 0.0K
14:11 3,365.17 3,365.17 3,363.58 3,363.58 0.0K
14:12 3,363.64 3,363.64 3,362.97 3,362.97 0.0K
14:13 3,362.84 3,363.67 3,362.84 3,363.67 0.0K
14:14 3,363.66 3,363.66 3,362.97 3,362.97 0.0K
14:15 3,362.85 3,363.26 3,362.79 3,362.79 0.0K
14:16 3,363.18 3,363.18 3,361.72 3,361.99 0.0K
14:17 3,361.97 3,362.12 3,361.83 3,362.12 0.0K
14:18 3,362.95 3,362.95 3,361.23 3,361.23 0.0K
14:19 3,361.31 3,361.31 3,359.88 3,359.93 0.0K
14:20 3,360.22 3,360.29 3,360.22 3,360.29 0.0K
14:21 3,359.88 3,360.16 3,359.88 3,360.01 0.0K
14:22 3,359.44 3,359.69 3,359.44 3,359.46 0.0K
14:23 3,359.75 3,360.22 3,359.75 3,360.08 0.0K
14:24 3,360.29 3,361.53 3,360.29 3,361.53 0.0K
14:25 3,361.61 3,361.61 3,359.71 3,359.71 0.0K
14:26 3,360.99 3,360.99 3,359.56 3,359.56 0.0K
14:27 3,359.89 3,359.89 3,358.34 3,358.34 0.0K
14:28 3,358.57 3,358.87 3,358.37 3,358.87 0.0K
14:29 3,358.27 3,359.15 3,358.27 3,359.15 0.0K
14:30 3,359.12 3,359.12 3,358.74 3,359.02 0.0K
14:31 3,358.47 3,358.47 3,358.00 3,358.16 0.0K
14:32 3,358.34 3,360.77 3,358.34 3,360.77 0.0K
14:33 3,360.04 3,360.04 3,359.24 3,359.65 0.0K
14:34 3,360.08 3,360.51 3,359.94 3,359.94 0.0K
14:35 3,359.61 3,359.96 3,359.32 3,359.96 0.0K
14:36 3,360.23 3,361.61 3,360.23 3,361.47 0.0K
14:37 3,361.00 3,361.00 3,359.41 3,359.41 0.0K
14:38 3,359.22 3,360.50 3,358.86 3,360.50 0.0K
14:39 3,360.93 3,360.93 3,360.31 3,360.60 0.0K
14:40 3,360.28 3,361.54 3,360.21 3,361.54 0.0K
14:41 3,361.64 3,361.78 3,361.32 3,361.32 0.0K
14:42 3,362.69 3,364.15 3,362.69 3,364.15 0.0K
14:43 3,365.17 3,365.17 3,364.70 3,364.88 0.0K
14:44 3,365.10 3,365.15 3,364.06 3,364.06 0.0K
14:45 3,364.05 3,365.37 3,364.05 3,365.37 0.0K
14:46 3,365.47 3,366.66 3,365.47 3,366.46 0.0K
14:47 3,367.45 3,367.45 3,366.23 3,366.73 0.0K
14:48 3,366.61 3,370.14 3,366.61 3,370.14 0.0K
14:49 3,371.88 3,372.08 3,370.98 3,370.98 0.0K
14:50 3,370.71 3,372.14 3,370.71 3,372.14 0.0K
14:51 3,372.92 3,374.25 3,372.40 3,374.25 0.0K
14:52 3,374.50 3,375.03 3,374.15 3,374.15 0.0K
14:53 3,374.90 3,374.90 3,372.65 3,372.65 0.0K
14:54 3,371.93 3,372.23 3,371.69 3,372.23 0.0K
14:55 3,371.52 3,371.52 3,368.29 3,368.29 0.0K
14:56 3,367.26 3,368.21 3,367.21 3,368.21 0.0K
14:57 3,368.26 3,368.90 3,367.14 3,367.14 0.0K
14:58 3,366.15 3,366.15 3,364.73 3,364.73 0.0K
14:59 3,363.72 3,363.72 3,360.93 3,360.93 0.0K
15:00 3,360.76 3,361.91 3,359.65 3,361.91 0.0K
15:01 3,362.23 3,363.72 3,362.23 3,362.95 0.0K
15:02 3,363.38 3,363.51 3,361.97 3,361.97 0.0K
15:03 3,361.58 3,363.42 3,361.58 3,363.42 0.0K
15:04 3,363.15 3,365.27 3,363.15 3,365.27 0.0K
15:05 3,365.06 3,365.06 3,363.74 3,364.64 0.0K
15:06 3,364.88 3,367.22 3,364.88 3,367.22 0.0K
15:07 3,366.20 3,366.38 3,365.13 3,365.13 0.0K
15:08 3,365.03 3,365.84 3,364.93 3,365.84 0.0K
15:09 3,365.60 3,366.12 3,365.60 3,365.98 0.0K
15:10 3,365.82 3,366.81 3,365.82 3,365.98 0.0K
15:11 3,367.24 3,368.28 3,367.24 3,367.36 0.0K
15:12 3,366.90 3,367.08 3,366.15 3,366.15 0.0K
15:13 3,365.70 3,366.38 3,365.70 3,366.38 0.0K
15:14 3,366.70 3,368.25 3,366.70 3,368.25 0.0K
15:15 3,368.70 3,369.90 3,368.70 3,368.79 0.0K
15:16 3,368.51 3,368.51 3,366.94 3,366.94 0.0K
15:17 3,366.93 3,367.18 3,366.93 3,366.98 0.0K
15:18 3,367.38 3,367.43 3,366.73 3,367.43 0.0K
15:19 3,367.71 3,368.53 3,367.50 3,367.64 0.0K
15:20 3,368.94 3,369.65 3,368.91 3,368.91 0.0K
15:21 3,367.92 3,367.92 3,367.66 3,367.80 0.0K
15:22 3,367.85 3,367.85 3,364.41 3,364.41 0.0K
15:23 3,365.05 3,365.42 3,364.66 3,364.66 0.0K
15:24 3,363.95 3,363.95 3,362.05 3,362.57 0.0K
15:25 3,363.13 3,363.61 3,363.13 3,363.61 0.0K
15:26 3,364.42 3,364.83 3,363.94 3,364.83 0.0K
15:27 3,365.28 3,365.51 3,364.82 3,365.51 0.0K
15:28 3,366.12 3,366.38 3,366.12 3,366.38 0.0K
15:29 3,367.52 3,367.95 3,367.25 3,367.95 0.0K
15:30 3,367.95 3,369.01 3,367.73 3,368.82 0.0K
15:31 3,368.58 3,368.73 3,368.19 3,368.73 0.0K
15:32 3,369.31 3,370.61 3,369.31 3,370.32 0.0K
15:33 3,370.73 3,371.82 3,370.73 3,370.91 0.0K
15:34 3,369.66 3,369.66 3,368.44 3,368.44 0.0K
15:35 3,368.07 3,368.09 3,367.74 3,368.09 0.0K
15:36 3,368.52 3,370.31 3,368.52 3,370.31 0.0K
15:37 3,369.55 3,369.55 3,368.69 3,368.69 0.0K
15:38 3,368.15 3,368.15 3,367.21 3,367.42 0.0K
15:39 3,367.77 3,367.77 3,367.10 3,367.26 0.0K
15:40 3,366.39 3,367.05 3,366.29 3,366.54 0.0K
15:41 3,366.98 3,366.98 3,365.54 3,365.78 0.0K
15:42 3,366.70 3,366.70 3,364.96 3,364.96 0.0K
15:43 3,364.41 3,364.71 3,364.28 3,364.71 0.0K
15:44 3,365.14 3,365.14 3,363.72 3,363.72 0.0K
15:45 3,364.23 3,365.17 3,364.23 3,365.17 0.0K
15:46 3,364.98 3,364.98 3,363.58 3,364.12 0.0K
15:47 3,364.77 3,365.53 3,364.65 3,365.53 0.0K
15:48 3,365.46 3,367.06 3,365.46 3,366.85 0.0K
15:49 3,367.03 3,367.57 3,366.93 3,367.57 0.0K
15:50 3,367.78 3,368.08 3,366.92 3,367.79 0.0K
15:51 3,369.44 3,369.89 3,369.44 3,369.71 0.0K
15:52 3,369.25 3,369.25 3,367.75 3,367.75 0.0K
15:53 3,367.68 3,367.77 3,367.09 3,367.77 0.0K
15:54 3,367.72 3,368.79 3,367.72 3,368.65 0.0K
15:55 3,369.56 3,369.56 3,367.80 3,368.86 0.0K
15:56 3,369.27 3,369.83 3,369.08 3,369.08 0.0K
15:57 3,368.51 3,368.51 3,367.06 3,367.21 0.0K
15:58 3,367.81 3,367.84 3,367.03 3,367.03 0.0K
15:59 3,367.34 3,367.34 3,366.50 3,367.03 0.0K
16:00 3,367.48 3,367.68 3,367.48 3,367.68 0.0K
16:01 3,367.60 3,367.76 3,367.60 3,367.76 0.0K
16:02 3,367.84 3,367.86 3,367.82 3,367.82 0.0K
16:03 3,367.85 3,367.91 3,367.79 3,367.79 0.0K
16:04 3,367.77 3,367.85 3,367.74 3,367.85 0.0K
16:05 3,367.82 3,367.82 3,367.64 3,367.80 0.0K
16:06 3,367.80 3,367.88 3,367.80 3,367.80 0.0K
16:07 3,367.85 3,367.85 3,367.80 3,367.80 0.0K
16:08 3,367.84 3,367.85 3,367.78 3,367.78 0.0K
16:09 3,367.80 3,367.86 3,367.80 3,367.86 0.0K
16:10 3,367.95 3,367.97 3,367.88 3,367.97 0.0K
16:11 3,367.99 3,367.99 3,367.91 3,367.91 0.0K
16:12 3,367.96 3,367.96 3,367.85 3,367.89 0.0K
16:13 3,367.85 3,367.95 3,367.85 3,367.95 0.0K
16:14 3,367.93 3,367.93 3,367.83 3,367.83 0.0K
16:15 3,367.79 3,367.79 3,367.79 3,367.79 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