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 3,365.12 3,365.90 3,364.33 3,365.90 0.0K
09:32 3,365.63 3,365.63 3,364.12 3,364.97 0.0K
09:33 3,366.18 3,366.39 3,364.76 3,366.39 0.0K
09:34 3,366.93 3,367.86 3,366.93 3,367.86 0.0K
09:35 3,368.07 3,369.27 3,368.07 3,369.06 0.0K
09:36 3,368.40 3,368.40 3,365.24 3,365.24 0.0K
09:37 3,364.68 3,364.68 3,363.23 3,363.23 0.0K
09:38 3,363.46 3,366.77 3,363.46 3,366.77 0.0K
09:39 3,367.25 3,367.59 3,366.39 3,367.43 0.0K
09:40 3,366.39 3,370.17 3,366.39 3,370.17 0.0K
09:41 3,370.48 3,370.96 3,369.80 3,370.96 0.0K
09:42 3,371.21 3,372.25 3,371.21 3,372.25 0.0K
09:43 3,371.76 3,373.38 3,370.89 3,373.38 0.0K
09:44 3,373.39 3,374.60 3,373.39 3,374.09 0.0K
09:45 3,372.72 3,372.72 3,372.36 3,372.38 0.0K
09:46 3,372.70 3,374.69 3,372.70 3,374.69 0.0K
09:47 3,373.77 3,375.83 3,373.77 3,375.83 0.0K
09:48 3,375.55 3,377.60 3,375.55 3,377.60 0.0K
09:49 3,377.60 3,378.23 3,376.88 3,376.88 0.0K
09:50 3,377.36 3,378.13 3,376.81 3,376.81 0.0K
09:51 3,376.15 3,378.13 3,376.15 3,377.60 0.0K
09:52 3,377.98 3,379.02 3,377.98 3,379.02 0.0K
09:53 3,377.80 3,379.75 3,377.80 3,379.75 0.0K
09:54 3,379.68 3,379.68 3,378.67 3,379.11 0.0K
09:55 3,379.09 3,380.00 3,378.92 3,380.00 0.0K
09:56 3,379.54 3,379.54 3,376.87 3,376.87 0.0K
09:57 3,375.91 3,376.48 3,375.48 3,375.48 0.0K
09:58 3,375.83 3,376.45 3,374.40 3,374.81 0.0K
09:59 3,373.81 3,373.81 3,373.08 3,373.08 0.0K
10:00 3,373.27 3,373.27 3,368.78 3,369.96 0.0K
10:01 3,369.79 3,371.51 3,369.76 3,371.51 0.0K
10:02 3,371.87 3,372.83 3,371.87 3,372.77 0.0K
10:03 3,373.04 3,373.29 3,372.63 3,372.95 0.0K
10:04 3,374.07 3,375.22 3,373.92 3,373.92 0.0K
10:05 3,374.36 3,374.57 3,373.78 3,374.57 0.0K
10:06 3,374.79 3,375.44 3,374.79 3,375.05 0.0K
10:07 3,374.41 3,375.77 3,374.41 3,374.78 0.0K
10:08 3,375.30 3,375.30 3,374.23 3,374.23 0.0K
10:09 3,374.44 3,374.79 3,373.98 3,374.79 0.0K
10:10 3,374.71 3,375.08 3,374.65 3,374.65 0.0K
10:11 3,374.82 3,374.82 3,373.51 3,373.51 0.0K
10:12 3,373.71 3,373.71 3,371.84 3,371.84 0.0K
10:13 3,372.48 3,372.48 3,370.17 3,370.17 0.0K
10:14 3,369.80 3,370.50 3,369.79 3,369.79 0.0K
10:15 3,369.89 3,369.89 3,367.70 3,367.70 0.0K
10:16 3,368.47 3,368.47 3,367.64 3,368.15 0.0K
10:17 3,368.37 3,368.37 3,365.75 3,366.16 0.0K
10:18 3,366.11 3,366.11 3,365.05 3,365.46 0.0K
10:19 3,367.26 3,367.26 3,366.52 3,366.52 0.0K
10:20 3,366.34 3,366.67 3,365.63 3,366.67 0.0K
10:21 3,367.85 3,367.85 3,366.12 3,366.12 0.0K
10:22 3,367.04 3,367.04 3,366.31 3,366.31 0.0K
10:23 3,366.31 3,367.66 3,366.31 3,367.65 0.0K
10:24 3,368.12 3,370.97 3,368.12 3,370.97 0.0K
10:25 3,370.40 3,370.40 3,367.40 3,367.40 0.0K
10:26 3,368.38 3,368.67 3,367.93 3,368.67 0.0K
10:27 3,368.33 3,368.33 3,366.94 3,367.68 0.0K
10:28 3,368.60 3,368.60 3,365.76 3,365.76 0.0K
10:29 3,365.93 3,366.64 3,365.93 3,366.64 0.0K
10:30 3,366.71 3,366.71 3,365.33 3,365.33 0.0K
10:31 3,365.13 3,365.13 3,360.70 3,360.70 0.0K
10:32 3,361.15 3,361.15 3,357.45 3,357.82 0.0K
10:33 3,358.83 3,359.24 3,358.55 3,359.11 0.0K
10:34 3,359.03 3,359.03 3,357.89 3,358.27 0.0K
10:35 3,358.11 3,358.11 3,357.14 3,357.48 0.0K
10:36 3,355.93 3,356.56 3,355.25 3,356.56 0.0K
10:37 3,356.12 3,356.12 3,354.62 3,355.19 0.0K
10:38 3,354.87 3,354.87 3,353.94 3,353.94 0.0K
10:39 3,354.52 3,356.14 3,354.52 3,354.90 0.0K
10:40 3,354.94 3,354.94 3,353.03 3,353.03 0.0K
10:41 3,353.21 3,353.21 3,352.39 3,352.39 0.0K
10:42 3,352.53 3,355.14 3,352.53 3,355.14 0.0K
10:43 3,355.21 3,355.21 3,354.71 3,355.16 0.0K
10:44 3,355.21 3,356.69 3,355.21 3,356.69 0.0K
10:45 3,356.99 3,358.29 3,356.61 3,358.29 0.0K
10:46 3,359.13 3,359.49 3,358.43 3,358.43 0.0K
10:47 3,357.51 3,358.01 3,356.59 3,356.59 0.0K
10:48 3,357.45 3,357.45 3,356.39 3,357.02 0.0K
10:49 3,356.40 3,366.31 3,356.40 3,365.21 0.0K
10:50 3,364.87 3,364.87 3,363.52 3,363.52 0.0K
10:51 3,362.30 3,362.77 3,361.47 3,361.66 0.0K
10:52 3,360.65 3,362.10 3,360.65 3,361.56 0.0K
10:53 3,360.80 3,360.80 3,358.91 3,359.58 0.0K
10:54 3,359.46 3,363.43 3,359.46 3,362.45 0.0K
10:55 3,361.94 3,363.27 3,361.94 3,362.72 0.0K
10:56 3,361.88 3,362.59 3,361.88 3,362.08 0.0K
10:57 3,361.77 3,362.00 3,360.07 3,360.07 0.0K
10:58 3,359.92 3,360.94 3,359.92 3,360.85 0.0K
10:59 3,361.80 3,362.08 3,361.10 3,361.10 0.0K
11:00 3,361.57 3,361.86 3,360.41 3,360.85 0.0K
11:01 3,360.92 3,361.71 3,360.92 3,361.71 0.0K
11:02 3,361.27 3,361.27 3,359.20 3,359.20 0.0K
11:03 3,359.40 3,359.40 3,358.52 3,359.19 0.0K
11:04 3,359.61 3,361.01 3,359.61 3,360.11 0.0K
11:05 3,360.09 3,360.09 3,359.72 3,359.80 0.0K
11:06 3,359.37 3,359.38 3,358.83 3,358.83 0.0K
11:07 3,360.17 3,362.46 3,360.01 3,362.46 0.0K
11:08 3,361.58 3,361.58 3,359.85 3,359.85 0.0K
11:09 3,360.08 3,361.49 3,360.08 3,360.71 0.0K
11:10 3,360.66 3,360.74 3,359.66 3,359.66 0.0K
11:11 3,359.62 3,359.73 3,359.15 3,359.73 0.0K
11:12 3,360.00 3,360.00 3,358.85 3,358.85 0.0K
11:13 3,359.10 3,359.63 3,359.06 3,359.63 0.0K
11:14 3,359.34 3,360.02 3,359.34 3,359.69 0.0K
11:15 3,359.37 3,359.44 3,358.81 3,358.81 0.0K
11:16 3,358.18 3,358.18 3,356.16 3,357.06 0.0K
11:17 3,357.08 3,357.45 3,356.53 3,356.71 0.0K
11:18 3,357.33 3,357.33 3,355.94 3,355.94 0.0K
11:19 3,355.71 3,355.71 3,355.20 3,355.20 0.0K
11:20 3,355.25 3,355.60 3,355.11 3,355.60 0.0K
11:21 3,355.15 3,355.15 3,353.45 3,354.22 0.0K
11:22 3,354.57 3,355.32 3,354.57 3,355.32 0.0K
11:23 3,354.80 3,354.80 3,354.37 3,354.37 0.0K
11:24 3,354.35 3,354.46 3,353.72 3,353.72 0.0K
11:25 3,353.44 3,353.55 3,352.06 3,352.06 0.0K
11:26 3,352.27 3,352.27 3,349.53 3,349.53 0.0K
11:27 3,349.75 3,351.51 3,349.75 3,351.51 0.0K
11:28 3,350.99 3,351.16 3,350.24 3,350.24 0.0K
11:29 3,349.64 3,349.86 3,349.55 3,349.55 0.0K
11:30 3,349.65 3,350.32 3,349.65 3,350.32 0.0K
11:31 3,349.67 3,350.84 3,349.53 3,350.84 0.0K
11:32 3,350.35 3,350.35 3,349.60 3,349.69 0.0K
11:33 3,349.83 3,350.89 3,349.83 3,350.71 0.0K
11:34 3,350.13 3,350.70 3,349.92 3,349.92 0.0K
11:35 3,349.74 3,350.01 3,349.60 3,350.01 0.0K
11:36 3,349.48 3,349.48 3,349.06 3,349.06 0.0K
11:37 3,349.06 3,349.06 3,347.95 3,348.87 0.0K
11:38 3,347.91 3,348.11 3,347.91 3,347.91 0.0K
11:39 3,348.21 3,348.21 3,347.66 3,348.19 0.0K
11:40 3,348.16 3,348.16 3,347.17 3,347.54 0.0K
11:41 3,347.41 3,347.41 3,345.84 3,345.84 0.0K
11:42 3,345.72 3,347.27 3,345.72 3,347.18 0.0K
11:43 3,345.81 3,345.81 3,345.14 3,345.35 0.0K
11:44 3,345.97 3,347.45 3,345.97 3,347.45 0.0K
11:45 3,347.54 3,347.92 3,347.39 3,347.39 0.0K
11:46 3,347.02 3,348.03 3,346.84 3,348.03 0.0K
11:47 3,347.88 3,347.88 3,346.45 3,346.55 0.0K
11:48 3,346.73 3,346.94 3,345.58 3,345.58 0.0K
11:49 3,345.19 3,345.80 3,345.04 3,345.80 0.0K
11:50 3,345.92 3,345.92 3,344.54 3,344.54 0.0K
11:51 3,345.16 3,345.82 3,345.16 3,345.54 0.0K
11:52 3,345.34 3,345.52 3,343.35 3,343.35 0.0K
11:53 3,343.27 3,343.66 3,343.15 3,343.25 0.0K
11:54 3,342.57 3,343.74 3,342.57 3,343.47 0.0K
11:55 3,344.66 3,345.21 3,344.39 3,345.21 0.0K
11:56 3,345.86 3,346.39 3,345.86 3,346.34 0.0K
11:57 3,347.01 3,347.01 3,346.05 3,346.46 0.0K
11:58 3,346.67 3,346.97 3,346.67 3,346.97 0.0K
11:59 3,346.30 3,347.51 3,346.24 3,347.51 0.0K
12:00 3,347.66 3,349.53 3,347.66 3,349.53 0.0K
12:01 3,350.49 3,350.49 3,348.57 3,349.63 0.0K
12:02 3,349.46 3,350.54 3,349.46 3,350.54 0.0K
12:03 3,350.74 3,352.25 3,350.74 3,352.25 0.0K
12:04 3,351.96 3,353.05 3,351.78 3,351.78 0.0K
12:05 3,349.10 3,350.38 3,349.10 3,349.99 0.0K
12:06 3,349.24 3,349.24 3,346.99 3,346.99 0.0K
12:07 3,346.95 3,347.58 3,346.74 3,347.58 0.0K
12:08 3,347.42 3,347.67 3,347.05 3,347.05 0.0K
12:09 3,346.31 3,346.31 3,345.07 3,345.07 0.0K
12:10 3,345.70 3,346.29 3,345.46 3,345.51 0.0K
12:11 3,346.32 3,346.32 3,344.42 3,344.42 0.0K
12:12 3,343.64 3,344.54 3,343.64 3,344.37 0.0K
12:13 3,344.34 3,345.37 3,343.68 3,345.37 0.0K
12:14 3,345.75 3,347.36 3,345.75 3,347.36 0.0K
12:15 3,347.23 3,347.47 3,346.12 3,346.12 0.0K
12:16 3,347.38 3,347.38 3,346.13 3,346.13 0.0K
12:17 3,345.42 3,345.43 3,345.10 3,345.10 0.0K
12:18 3,344.26 3,344.56 3,344.01 3,344.01 0.0K
12:19 3,344.09 3,344.09 3,343.46 3,344.08 0.0K
12:20 3,343.88 3,345.35 3,343.88 3,345.35 0.0K
12:21 3,344.98 3,345.37 3,344.67 3,345.37 0.0K
12:22 3,345.53 3,347.90 3,345.53 3,347.90 0.0K
12:23 3,347.55 3,349.13 3,347.55 3,348.41 0.0K
12:24 3,348.13 3,349.06 3,348.01 3,349.06 0.0K
12:25 3,349.42 3,350.66 3,349.07 3,350.66 0.0K
12:26 3,350.30 3,350.94 3,349.92 3,349.92 0.0K
12:27 3,349.48 3,351.09 3,349.48 3,351.09 0.0K
12:28 3,351.25 3,351.25 3,350.50 3,350.50 0.0K
12:29 3,350.48 3,350.94 3,350.48 3,350.94 0.0K
12:30 3,351.34 3,351.34 3,350.31 3,351.11 0.0K
12:31 3,350.82 3,350.82 3,350.22 3,350.22 0.0K
12:32 3,349.97 3,352.41 3,349.97 3,352.41 0.0K
12:33 3,352.34 3,354.43 3,352.34 3,354.43 0.0K
12:34 3,355.70 3,356.53 3,355.70 3,356.53 0.0K
12:35 3,356.65 3,356.65 3,354.93 3,354.95 0.0K
12:36 3,355.30 3,355.66 3,355.27 3,355.66 0.0K
12:37 3,356.59 3,357.97 3,356.59 3,357.97 0.0K
12:38 3,358.21 3,359.18 3,358.21 3,359.18 0.0K
12:39 3,359.62 3,359.62 3,357.91 3,357.91 0.0K
12:40 3,357.32 3,357.67 3,357.32 3,357.67 0.0K
12:41 3,358.43 3,358.52 3,357.63 3,357.63 0.0K
12:42 3,359.09 3,359.28 3,358.63 3,359.28 0.0K
12:43 3,359.84 3,361.32 3,359.84 3,361.28 0.0K
12:44 3,361.84 3,363.24 3,361.84 3,363.21 0.0K
12:45 3,363.37 3,364.37 3,363.37 3,364.37 0.0K
12:46 3,366.07 3,366.28 3,365.23 3,365.34 0.0K
12:47 3,365.85 3,365.85 3,364.39 3,364.39 0.0K
12:48 3,363.51 3,363.81 3,363.50 3,363.67 0.0K
12:49 3,363.62 3,363.92 3,363.62 3,363.92 0.0K
12:50 3,364.08 3,364.47 3,364.08 3,364.47 0.0K
12:51 3,364.69 3,364.80 3,364.16 3,364.26 0.0K
12:52 3,365.07 3,366.28 3,365.04 3,366.28 0.0K
12:53 3,366.69 3,368.17 3,366.69 3,368.17 0.0K
12:54 3,367.96 3,368.57 3,367.91 3,368.57 0.0K
12:55 3,368.90 3,369.64 3,368.58 3,368.58 0.0K
12:56 3,367.84 3,368.29 3,366.69 3,366.69 0.0K
12:57 3,365.74 3,365.74 3,363.95 3,363.95 0.0K
12:58 3,363.66 3,363.66 3,359.61 3,359.61 0.0K
12:59 3,358.35 3,360.47 3,358.35 3,360.47 0.0K
13:00 3,359.94 3,360.78 3,359.60 3,360.78 0.0K
13:01 3,360.22 3,362.39 3,360.22 3,362.39 0.0K
13:02 3,361.93 3,364.06 3,361.93 3,364.06 0.0K
13:03 3,363.95 3,366.11 3,363.95 3,366.11 0.0K
13:04 3,365.77 3,369.05 3,365.77 3,369.05 0.0K
13:05 3,369.11 3,371.60 3,369.11 3,371.60 0.0K
13:06 3,372.48 3,372.48 3,370.73 3,370.73 0.0K
13:07 3,371.63 3,372.19 3,371.63 3,372.19 0.0K
13:08 3,371.21 3,372.55 3,371.21 3,372.21 0.0K
13:09 3,372.71 3,372.71 3,369.24 3,369.24 0.0K
13:10 3,369.23 3,370.12 3,369.23 3,370.12 0.0K
13:11 3,370.40 3,370.40 3,366.77 3,366.77 0.0K
13:12 3,367.43 3,369.37 3,367.43 3,369.37 0.0K
13:13 3,370.18 3,370.34 3,369.76 3,370.34 0.0K
13:14 3,370.07 3,370.75 3,370.07 3,370.46 0.0K
13:15 3,371.37 3,371.37 3,370.82 3,370.82 0.0K
13:16 3,371.19 3,371.25 3,370.75 3,370.75 0.0K
13:17 3,371.21 3,371.82 3,370.68 3,370.68 0.0K
13:18 3,370.90 3,371.89 3,370.90 3,371.20 0.0K
13:19 3,371.94 3,371.94 3,371.06 3,371.89 0.0K
13:20 3,372.28 3,373.55 3,371.93 3,373.55 0.0K
13:21 3,374.07 3,374.07 3,372.21 3,372.52 0.0K
13:22 3,371.72 3,371.72 3,370.48 3,371.51 0.0K
13:23 3,371.24 3,371.24 3,370.74 3,370.90 0.0K
13:24 3,370.37 3,370.37 3,368.35 3,368.98 0.0K
13:25 3,368.78 3,369.51 3,368.74 3,369.23 0.0K
13:26 3,368.15 3,368.32 3,367.22 3,367.22 0.0K
13:27 3,368.11 3,369.34 3,368.11 3,369.34 0.0K
13:28 3,369.02 3,369.47 3,369.02 3,369.47 0.0K
13:29 3,369.17 3,369.17 3,368.75 3,368.75 0.0K
13:30 3,367.90 3,369.06 3,367.77 3,369.06 0.0K
13:31 3,369.50 3,369.50 3,367.74 3,367.76 0.0K
13:32 3,367.64 3,369.78 3,367.64 3,369.78 0.0K
13:33 3,369.49 3,369.62 3,368.61 3,368.61 0.0K
13:34 3,369.06 3,369.48 3,369.06 3,369.48 0.0K
13:35 3,369.38 3,369.71 3,368.89 3,369.71 0.0K
13:36 3,369.58 3,370.28 3,369.58 3,370.28 0.0K
13:37 3,370.51 3,372.65 3,370.51 3,372.65 0.0K
13:38 3,373.74 3,374.11 3,373.06 3,373.06 0.0K
13:39 3,374.09 3,374.85 3,374.09 3,374.85 0.0K
13:40 3,374.92 3,375.72 3,374.92 3,375.44 0.0K
13:41 3,375.65 3,376.03 3,374.87 3,376.03 0.0K
13:42 3,375.03 3,375.34 3,374.17 3,374.17 0.0K
13:43 3,373.71 3,374.27 3,373.71 3,373.76 0.0K
13:44 3,371.74 3,373.02 3,371.74 3,373.02 0.0K
13:45 3,373.43 3,373.95 3,373.19 3,373.53 0.0K
13:46 3,373.67 3,374.17 3,373.67 3,374.00 0.0K
13:47 3,374.13 3,375.01 3,374.13 3,375.01 0.0K
13:48 3,375.84 3,375.88 3,375.40 3,375.50 0.0K
13:49 3,375.98 3,375.98 3,374.60 3,374.60 0.0K
13:50 3,374.51 3,374.96 3,374.14 3,374.96 0.0K
13:51 3,375.34 3,375.46 3,375.01 3,375.01 0.0K
13:52 3,375.17 3,376.61 3,375.17 3,376.23 0.0K
13:53 3,376.13 3,376.59 3,376.04 3,376.55 0.0K
13:54 3,377.17 3,377.33 3,377.12 3,377.21 0.0K
13:55 3,377.31 3,377.31 3,376.95 3,376.95 0.0K
13:56 3,376.56 3,377.28 3,376.56 3,377.19 0.0K
13:57 3,376.85 3,376.85 3,375.37 3,376.09 0.0K
13:58 3,376.31 3,377.28 3,376.31 3,377.28 0.0K
13:59 3,377.33 3,377.52 3,377.31 3,377.31 0.0K
14:00 3,377.31 3,378.06 3,377.15 3,378.06 0.0K
14:01 3,378.28 3,379.24 3,378.28 3,379.24 0.0K
14:02 3,379.29 3,379.82 3,379.27 3,379.82 0.0K
14:03 3,380.40 3,380.40 3,378.54 3,378.54 0.0K
14:04 3,378.81 3,378.81 3,377.99 3,378.68 0.0K
14:05 3,378.55 3,378.55 3,378.33 3,378.38 0.0K
14:06 3,377.56 3,377.56 3,375.95 3,375.95 0.0K
14:07 3,375.47 3,375.47 3,374.64 3,374.64 0.0K
14:08 3,374.06 3,374.74 3,374.06 3,374.74 0.0K
14:09 3,374.81 3,374.81 3,373.57 3,373.57 0.0K
14:10 3,373.63 3,374.66 3,373.63 3,374.66 0.0K
14:11 3,374.99 3,375.97 3,374.99 3,375.97 0.0K
14:12 3,375.73 3,376.04 3,375.54 3,376.04 0.0K
14:13 3,375.22 3,377.33 3,375.22 3,376.96 0.0K
14:14 3,376.21 3,376.62 3,375.69 3,375.69 0.0K
14:15 3,376.22 3,376.66 3,376.22 3,376.61 0.0K
14:16 3,377.01 3,377.83 3,377.01 3,377.73 0.0K
14:17 3,377.88 3,378.58 3,377.19 3,377.19 0.0K
14:18 3,377.54 3,377.81 3,377.54 3,377.81 0.0K
14:19 3,378.32 3,379.69 3,378.32 3,379.69 0.0K
14:20 3,379.51 3,380.90 3,379.51 3,380.90 0.0K
14:21 3,380.82 3,380.91 3,380.65 3,380.65 0.0K
14:22 3,380.74 3,382.19 3,380.74 3,382.19 0.0K
14:23 3,383.00 3,384.40 3,383.00 3,384.40 0.0K
14:24 3,384.52 3,384.52 3,383.71 3,383.99 0.0K
14:25 3,384.11 3,384.11 3,383.22 3,383.22 0.0K
14:26 3,382.94 3,382.94 3,380.11 3,380.11 0.0K
14:27 3,380.71 3,381.29 3,380.13 3,381.29 0.0K
14:28 3,381.46 3,381.46 3,380.27 3,380.27 0.0K
14:29 3,380.76 3,382.63 3,380.76 3,382.63 0.0K
14:30 3,382.20 3,382.62 3,382.02 3,382.62 0.0K
14:31 3,382.64 3,383.27 3,382.27 3,382.27 0.0K
14:32 3,382.79 3,384.02 3,382.79 3,384.02 0.0K
14:33 3,383.65 3,383.65 3,382.03 3,382.03 0.0K
14:34 3,382.16 3,382.16 3,380.86 3,381.70 0.0K
14:35 3,381.91 3,382.42 3,381.91 3,382.28 0.0K
14:36 3,381.93 3,381.93 3,379.80 3,380.32 0.0K
14:37 3,380.70 3,381.86 3,380.70 3,381.86 0.0K
14:38 3,382.05 3,383.37 3,382.05 3,383.37 0.0K
14:39 3,383.64 3,383.64 3,382.03 3,382.03 0.0K
14:40 3,382.28 3,382.37 3,381.82 3,382.37 0.0K
14:41 3,382.61 3,382.69 3,382.33 3,382.69 0.0K
14:42 3,382.52 3,382.93 3,381.32 3,381.32 0.0K
14:43 3,381.53 3,381.53 3,380.56 3,380.56 0.0K
14:44 3,379.69 3,379.69 3,378.89 3,379.23 0.0K
14:45 3,378.84 3,378.84 3,376.83 3,376.83 0.0K
14:46 3,377.40 3,378.32 3,377.40 3,378.32 0.0K
14:47 3,378.55 3,378.55 3,377.59 3,377.59 0.0K
14:48 3,377.97 3,377.97 3,377.74 3,377.74 0.0K
14:49 3,377.55 3,378.03 3,377.55 3,377.68 0.0K
14:50 3,376.93 3,376.93 3,376.15 3,376.51 0.0K
14:51 3,377.39 3,377.71 3,377.39 3,377.46 0.0K
14:52 3,377.58 3,378.03 3,377.58 3,377.75 0.0K
14:53 3,377.49 3,378.08 3,377.49 3,377.67 0.0K
14:54 3,378.07 3,378.07 3,377.20 3,377.71 0.0K
14:55 3,377.67 3,378.41 3,377.67 3,378.41 0.0K
14:56 3,378.06 3,378.79 3,378.06 3,378.79 0.0K
14:57 3,378.22 3,378.94 3,378.19 3,378.94 0.0K
14:58 3,379.13 3,379.21 3,378.35 3,378.40 0.0K
14:59 3,378.41 3,378.41 3,377.13 3,377.13 0.0K
15:00 3,377.58 3,377.58 3,376.82 3,376.96 0.0K
15:01 3,376.52 3,377.78 3,376.52 3,377.78 0.0K
15:02 3,377.68 3,377.99 3,377.36 3,377.93 0.0K
15:03 3,377.78 3,377.78 3,376.72 3,376.73 0.0K
15:04 3,376.86 3,377.72 3,376.86 3,377.21 0.0K
15:05 3,377.22 3,378.07 3,377.22 3,378.07 0.0K
15:06 3,377.80 3,378.40 3,377.80 3,378.20 0.0K
15:07 3,378.87 3,379.15 3,378.87 3,379.07 0.0K
15:08 3,379.25 3,381.12 3,379.25 3,381.12 0.0K
15:09 3,381.27 3,381.84 3,381.27 3,381.84 0.0K
15:10 3,381.99 3,381.99 3,381.45 3,381.98 0.0K
15:11 3,381.80 3,382.98 3,381.77 3,382.98 0.0K
15:12 3,382.24 3,382.38 3,382.18 3,382.18 0.0K
15:13 3,382.57 3,382.57 3,380.81 3,381.05 0.0K
15:14 3,381.01 3,381.01 3,380.24 3,380.24 0.0K
15:15 3,380.45 3,380.45 3,376.83 3,376.83 0.0K
15:16 3,376.83 3,378.91 3,376.83 3,378.91 0.0K
15:17 3,379.09 3,379.09 3,378.33 3,378.72 0.0K
15:18 3,379.13 3,380.41 3,379.02 3,380.41 0.0K
15:19 3,380.88 3,382.72 3,380.88 3,382.54 0.0K
15:20 3,382.38 3,382.38 3,380.21 3,380.97 0.0K
15:21 3,380.27 3,380.61 3,380.07 3,380.07 0.0K
15:22 3,380.48 3,380.48 3,379.03 3,379.03 0.0K
15:23 3,379.31 3,379.70 3,379.31 3,379.70 0.0K
15:24 3,379.51 3,379.51 3,378.86 3,378.86 0.0K
15:25 3,379.31 3,379.79 3,379.31 3,379.79 0.0K
15:26 3,379.52 3,380.13 3,379.52 3,380.13 0.0K
15:27 3,380.21 3,380.45 3,380.21 3,380.38 0.0K
15:28 3,380.78 3,380.78 3,380.13 3,380.13 0.0K
15:29 3,380.44 3,381.47 3,380.44 3,381.47 0.0K
15:30 3,380.53 3,380.76 3,380.46 3,380.76 0.0K
15:31 3,381.73 3,381.73 3,380.65 3,380.65 0.0K
15:32 3,380.67 3,380.69 3,379.69 3,379.69 0.0K
15:33 3,378.72 3,379.80 3,378.72 3,379.33 0.0K
15:34 3,379.60 3,380.89 3,379.60 3,380.89 0.0K
15:35 3,380.88 3,380.88 3,379.68 3,379.68 0.0K
15:36 3,379.56 3,379.56 3,377.83 3,377.83 0.0K
15:37 3,377.76 3,378.07 3,376.40 3,376.40 0.0K
15:38 3,374.71 3,375.50 3,374.19 3,374.19 0.0K
15:39 3,372.97 3,373.62 3,372.51 3,373.62 0.0K
15:40 3,373.54 3,373.54 3,371.35 3,371.84 0.0K
15:41 3,371.57 3,371.68 3,371.06 3,371.46 0.0K
15:42 3,372.08 3,372.08 3,370.84 3,372.07 0.0K
15:43 3,372.32 3,374.81 3,372.32 3,374.81 0.0K
15:44 3,374.74 3,375.94 3,374.74 3,375.94 0.0K
15:45 3,375.78 3,376.97 3,375.61 3,376.97 0.0K
15:46 3,376.87 3,377.69 3,376.87 3,377.36 0.0K
15:47 3,376.81 3,377.83 3,376.81 3,377.83 0.0K
15:48 3,377.87 3,379.00 3,377.87 3,379.00 0.0K
15:49 3,379.46 3,380.57 3,379.46 3,380.57 0.0K
15:50 3,380.46 3,380.46 3,377.89 3,377.89 0.0K
15:51 3,378.24 3,378.33 3,378.06 3,378.06 0.0K
15:52 3,377.67 3,379.37 3,377.67 3,378.78 0.0K
15:53 3,378.65 3,378.65 3,376.93 3,377.41 0.0K
15:54 3,377.27 3,380.50 3,377.27 3,380.50 0.0K
15:55 3,382.33 3,384.70 3,382.33 3,384.32 0.0K
15:56 3,383.63 3,383.63 3,382.20 3,382.35 0.0K
15:57 3,382.12 3,382.50 3,381.87 3,382.17 0.0K
15:58 3,382.26 3,382.26 3,381.94 3,381.94 0.0K
15:59 3,382.63 3,382.63 3,381.24 3,381.24 0.0K
16:00 3,380.36 3,380.79 3,380.36 3,380.65 0.0K
16:01 3,380.66 3,380.71 3,380.66 3,380.68 0.0K
16:02 3,380.68 3,380.68 3,380.60 3,380.60 0.0K
16:03 3,380.64 3,380.69 3,380.51 3,380.51 0.0K
16:04 3,380.54 3,380.67 3,380.48 3,380.67 0.0K
16:05 3,380.75 3,380.75 3,380.69 3,380.69 0.0K
16:06 3,380.60 3,380.66 3,380.60 3,380.62 0.0K
16:07 3,380.58 3,380.65 3,380.58 3,380.64 0.0K
16:08 3,380.62 3,380.63 3,380.61 3,380.62 0.0K
16:09 3,380.70 3,380.72 3,380.67 3,380.67 0.0K
16:10 3,380.73 3,380.83 3,380.73 3,380.75 0.0K
16:11 3,380.75 3,380.83 3,380.75 3,380.83 0.0K
16:12 3,380.74 3,380.89 3,380.74 3,380.79 0.0K
16:13 3,380.75 3,380.81 3,380.75 3,380.77 0.0K
16:14 3,380.78 3,380.82 3,380.76 3,380.82 0.0K
16:15 3,380.84 3,380.84 3,380.84 3,380.84 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