CBOE S

SP7BF10L
🏛️ アメリカ →
3,451.51
最終更新: 2025-10-03
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 3,144.51 3,145.50 3,143.79 3,143.79 0.0K
09:32 3,142.71 3,142.71 3,141.65 3,141.65 0.0K
09:33 3,140.64 3,140.67 3,140.00 3,140.48 0.0K
09:34 3,140.63 3,141.96 3,140.63 3,141.66 0.0K
09:35 3,141.66 3,142.48 3,141.66 3,142.48 0.0K
09:36 3,142.00 3,144.97 3,142.00 3,144.97 0.0K
09:37 3,144.10 3,144.82 3,144.10 3,144.69 0.0K
09:38 3,144.87 3,146.53 3,144.87 3,146.53 0.0K
09:39 3,146.56 3,146.56 3,145.39 3,145.39 0.0K
09:40 3,144.34 3,145.62 3,144.31 3,144.87 0.0K
09:41 3,145.12 3,145.12 3,142.47 3,142.47 0.0K
09:42 3,144.50 3,144.50 3,141.63 3,141.63 0.0K
09:43 3,141.15 3,141.15 3,139.32 3,139.32 0.0K
09:44 3,139.73 3,142.38 3,139.73 3,141.42 0.0K
09:45 3,142.05 3,142.05 3,141.21 3,141.77 0.0K
09:46 3,140.99 3,143.55 3,140.99 3,143.16 0.0K
09:47 3,143.10 3,143.81 3,143.10 3,143.19 0.0K
09:48 3,143.51 3,145.63 3,143.05 3,143.98 0.0K
09:49 3,143.81 3,143.81 3,142.43 3,142.47 0.0K
09:50 3,141.39 3,141.39 3,138.44 3,138.44 0.0K
09:51 3,139.10 3,139.10 3,138.41 3,138.55 0.0K
09:52 3,139.38 3,140.28 3,138.68 3,138.68 0.0K
09:53 3,138.99 3,138.99 3,135.92 3,135.92 0.0K
09:54 3,136.88 3,137.06 3,136.36 3,136.85 0.0K
09:55 3,137.26 3,139.50 3,137.26 3,138.20 0.0K
09:56 3,137.77 3,138.45 3,137.77 3,138.45 0.0K
09:57 3,137.83 3,138.10 3,137.63 3,138.03 0.0K
09:58 3,137.60 3,137.61 3,137.37 3,137.40 0.0K
09:59 3,137.48 3,137.48 3,134.94 3,134.94 0.0K
10:00 3,133.29 3,133.29 3,130.24 3,130.69 0.0K
10:01 3,130.79 3,133.51 3,130.79 3,132.10 0.0K
10:02 3,133.34 3,133.34 3,132.51 3,132.72 0.0K
10:03 3,131.91 3,131.91 3,130.85 3,130.89 0.0K
10:04 3,131.74 3,133.34 3,131.74 3,133.34 0.0K
10:05 3,132.55 3,133.91 3,132.55 3,132.78 0.0K
10:06 3,132.57 3,132.57 3,131.49 3,131.88 0.0K
10:07 3,130.79 3,130.79 3,129.70 3,129.70 0.0K
10:08 3,129.24 3,129.69 3,129.11 3,129.69 0.0K
10:09 3,130.18 3,130.60 3,129.42 3,129.79 0.0K
10:10 3,129.38 3,129.38 3,128.32 3,128.55 0.0K
10:11 3,127.78 3,128.16 3,127.66 3,128.16 0.0K
10:12 3,127.99 3,130.11 3,127.99 3,129.72 0.0K
10:13 3,130.04 3,130.67 3,129.86 3,129.86 0.0K
10:14 3,130.20 3,130.97 3,129.30 3,129.30 0.0K
10:15 3,129.43 3,129.43 3,128.01 3,128.01 0.0K
10:16 3,128.21 3,128.37 3,125.96 3,125.96 0.0K
10:17 3,126.24 3,126.24 3,125.21 3,125.21 0.0K
10:18 3,125.39 3,125.39 3,123.57 3,123.57 0.0K
10:19 3,123.15 3,123.15 3,122.64 3,122.64 0.0K
10:20 3,122.76 3,123.54 3,122.42 3,123.42 0.0K
10:21 3,124.13 3,124.13 3,122.96 3,122.96 0.0K
10:22 3,122.87 3,123.78 3,121.44 3,123.78 0.0K
10:23 3,123.94 3,125.35 3,123.94 3,124.82 0.0K
10:24 3,124.53 3,125.38 3,123.79 3,125.38 0.0K
10:25 3,125.26 3,125.26 3,124.50 3,125.00 0.0K
10:26 3,125.30 3,125.45 3,124.86 3,125.45 0.0K
10:27 3,126.37 3,128.95 3,126.37 3,128.95 0.0K
10:28 3,129.64 3,129.99 3,129.53 3,129.99 0.0K
10:29 3,129.78 3,130.29 3,129.23 3,129.32 0.0K
10:30 3,129.75 3,130.35 3,128.61 3,130.35 0.0K
10:31 3,130.85 3,131.98 3,130.85 3,131.98 0.0K
10:32 3,131.73 3,131.98 3,131.32 3,131.32 0.0K
10:33 3,131.86 3,134.19 3,131.77 3,134.19 0.0K
10:34 3,134.39 3,134.39 3,132.56 3,132.56 0.0K
10:35 3,132.84 3,133.57 3,132.84 3,133.57 0.0K
10:36 3,133.55 3,133.55 3,132.24 3,132.24 0.0K
10:37 3,132.18 3,133.05 3,131.51 3,133.05 0.0K
10:38 3,133.10 3,133.10 3,131.39 3,131.83 0.0K
10:39 3,132.49 3,132.49 3,130.20 3,130.20 0.0K
10:40 3,130.49 3,130.49 3,129.73 3,129.73 0.0K
10:41 3,129.53 3,132.45 3,129.53 3,132.39 0.0K
10:42 3,132.50 3,132.50 3,130.06 3,130.06 0.0K
10:43 3,130.72 3,130.72 3,129.31 3,129.31 0.0K
10:44 3,129.35 3,131.69 3,129.35 3,131.69 0.0K
10:45 3,132.19 3,133.48 3,131.67 3,133.48 0.0K
10:46 3,133.11 3,133.11 3,129.93 3,129.93 0.0K
10:47 3,129.51 3,129.83 3,127.97 3,128.54 0.0K
10:48 3,128.98 3,131.82 3,128.98 3,131.21 0.0K
10:49 3,131.84 3,132.37 3,131.84 3,132.37 0.0K
10:50 3,131.80 3,131.80 3,130.65 3,130.65 0.0K
10:51 3,129.85 3,129.92 3,127.94 3,127.94 0.0K
10:52 3,128.05 3,128.51 3,128.01 3,128.01 0.0K
10:53 3,128.12 3,128.20 3,127.07 3,127.23 0.0K
10:54 3,127.14 3,127.81 3,127.14 3,127.49 0.0K
10:55 3,127.63 3,127.63 3,126.63 3,127.06 0.0K
10:56 3,127.27 3,128.23 3,127.27 3,127.80 0.0K
10:57 3,127.75 3,127.75 3,127.28 3,127.28 0.0K
10:58 3,127.54 3,127.57 3,127.04 3,127.04 0.0K
10:59 3,127.66 3,128.57 3,127.66 3,128.57 0.0K
11:00 3,128.68 3,129.40 3,128.53 3,129.39 0.0K
11:01 3,129.88 3,129.88 3,127.94 3,128.48 0.0K
11:02 3,127.72 3,127.95 3,127.05 3,127.05 0.0K
11:03 3,127.99 3,129.51 3,127.99 3,129.51 0.0K
11:04 3,129.85 3,129.85 3,128.08 3,128.08 0.0K
11:05 3,128.03 3,128.03 3,127.65 3,127.65 0.0K
11:06 3,127.78 3,127.78 3,126.93 3,126.93 0.0K
11:07 3,127.30 3,127.30 3,126.76 3,126.76 0.0K
11:08 3,126.30 3,126.30 3,123.86 3,123.86 0.0K
11:09 3,123.84 3,123.92 3,123.43 3,123.43 0.0K
11:10 3,123.39 3,124.13 3,123.39 3,124.03 0.0K
11:11 3,124.51 3,126.81 3,124.51 3,126.81 0.0K
11:12 3,126.72 3,128.03 3,126.72 3,128.03 0.0K
11:13 3,128.97 3,129.89 3,128.97 3,129.17 0.0K
11:14 3,130.16 3,130.16 3,129.69 3,129.69 0.0K
11:15 3,130.63 3,131.36 3,130.16 3,131.36 0.0K
11:16 3,131.24 3,131.95 3,131.16 3,131.95 0.0K
11:17 3,131.27 3,131.27 3,130.21 3,130.33 0.0K
11:18 3,130.01 3,130.01 3,129.11 3,129.11 0.0K
11:19 3,128.96 3,128.96 3,127.70 3,127.70 0.0K
11:20 3,127.45 3,129.13 3,127.42 3,129.13 0.0K
11:21 3,128.53 3,128.99 3,128.53 3,128.53 0.0K
11:22 3,128.38 3,128.38 3,127.96 3,128.03 0.0K
11:23 3,128.53 3,128.53 3,127.10 3,127.10 0.0K
11:24 3,126.25 3,126.86 3,126.25 3,126.68 0.0K
11:25 3,126.67 3,126.67 3,124.74 3,124.74 0.0K
11:26 3,125.14 3,126.25 3,125.14 3,126.25 0.0K
11:27 3,126.29 3,126.29 3,125.18 3,125.18 0.0K
11:28 3,125.57 3,125.97 3,125.48 3,125.97 0.0K
11:29 3,125.25 3,125.25 3,123.42 3,123.42 0.0K
11:30 3,125.43 3,128.69 3,125.43 3,127.59 0.0K
11:31 3,127.41 3,127.41 3,126.93 3,127.17 0.0K
11:32 3,126.88 3,128.21 3,126.88 3,128.07 0.0K
11:33 3,128.34 3,128.44 3,128.06 3,128.13 0.0K
11:34 3,127.90 3,128.21 3,127.75 3,127.94 0.0K
11:35 3,127.45 3,127.45 3,126.52 3,126.52 0.0K
11:36 3,127.32 3,129.10 3,127.32 3,128.45 0.0K
11:37 3,127.98 3,128.86 3,127.98 3,128.86 0.0K
11:38 3,129.69 3,129.69 3,127.14 3,127.14 0.0K
11:39 3,127.34 3,128.30 3,127.34 3,127.78 0.0K
11:40 3,127.63 3,129.91 3,127.63 3,129.48 0.0K
11:41 3,129.18 3,129.39 3,129.08 3,129.21 0.0K
11:42 3,129.50 3,130.43 3,129.50 3,130.29 0.0K
11:43 3,131.16 3,132.44 3,131.16 3,132.05 0.0K
11:44 3,131.77 3,132.38 3,131.49 3,132.38 0.0K
11:45 3,132.29 3,133.01 3,132.29 3,133.01 0.0K
11:46 3,133.07 3,133.25 3,132.50 3,132.50 0.0K
11:47 3,132.05 3,132.53 3,132.05 3,132.50 0.0K
11:48 3,132.54 3,132.71 3,131.22 3,131.47 0.0K
11:49 3,131.95 3,133.64 3,131.83 3,133.64 0.0K
11:50 3,134.47 3,134.68 3,133.94 3,134.68 0.0K
11:51 3,134.88 3,134.88 3,133.06 3,133.06 0.0K
11:52 3,133.38 3,133.38 3,132.65 3,133.03 0.0K
11:53 3,133.47 3,135.49 3,133.47 3,135.49 0.0K
11:54 3,135.79 3,135.94 3,135.58 3,135.64 0.0K
11:55 3,135.34 3,135.94 3,134.94 3,135.94 0.0K
11:56 3,136.07 3,136.29 3,136.07 3,136.26 0.0K
11:57 3,136.84 3,136.91 3,136.62 3,136.62 0.0K
11:58 3,136.88 3,137.16 3,136.69 3,137.16 0.0K
11:59 3,137.35 3,137.35 3,135.54 3,135.54 0.0K
12:00 3,135.56 3,135.71 3,135.09 3,135.09 0.0K
12:01 3,135.13 3,135.13 3,134.32 3,135.00 0.0K
12:02 3,134.86 3,135.70 3,134.86 3,135.70 0.0K
12:03 3,135.84 3,135.84 3,135.54 3,135.59 0.0K
12:04 3,135.63 3,137.26 3,135.63 3,137.26 0.0K
12:05 3,136.99 3,136.99 3,136.09 3,136.10 0.0K
12:06 3,136.56 3,136.56 3,135.64 3,135.64 0.0K
12:07 3,135.47 3,135.47 3,134.43 3,134.43 0.0K
12:08 3,134.26 3,134.26 3,133.86 3,134.03 0.0K
12:09 3,134.66 3,135.06 3,134.66 3,134.79 0.0K
12:10 3,134.61 3,136.35 3,134.61 3,136.35 0.0K
12:11 3,136.73 3,137.15 3,136.73 3,137.13 0.0K
12:12 3,137.83 3,137.83 3,137.06 3,137.18 0.0K
12:13 3,137.00 3,137.00 3,136.24 3,136.43 0.0K
12:14 3,135.94 3,136.38 3,135.94 3,136.35 0.0K
12:15 3,136.41 3,136.96 3,135.97 3,136.96 0.0K
12:16 3,137.40 3,137.83 3,137.40 3,137.83 0.0K
12:17 3,137.83 3,138.41 3,137.29 3,137.29 0.0K
12:18 3,137.52 3,137.99 3,137.52 3,137.84 0.0K
12:19 3,137.77 3,137.85 3,137.47 3,137.47 0.0K
12:20 3,138.17 3,138.56 3,137.92 3,138.49 0.0K
12:21 3,138.07 3,139.92 3,138.07 3,139.92 0.0K
12:22 3,140.43 3,141.19 3,140.42 3,140.42 0.0K
12:23 3,140.14 3,140.67 3,140.00 3,140.67 0.0K
12:24 3,140.02 3,140.11 3,139.16 3,139.40 0.0K
12:25 3,139.63 3,140.30 3,139.63 3,140.30 0.0K
12:26 3,140.75 3,141.97 3,140.75 3,141.97 0.0K
12:27 3,141.96 3,142.97 3,141.96 3,142.46 0.0K
12:28 3,143.07 3,143.81 3,143.07 3,143.77 0.0K
12:29 3,143.35 3,143.35 3,142.03 3,142.03 0.0K
12:30 3,142.16 3,142.16 3,141.02 3,141.02 0.0K
12:31 3,140.67 3,140.67 3,138.41 3,138.99 0.0K
12:32 3,139.60 3,140.52 3,138.88 3,140.52 0.0K
12:33 3,140.10 3,140.10 3,138.86 3,139.62 0.0K
12:34 3,139.89 3,140.40 3,139.89 3,140.40 0.0K
12:35 3,140.48 3,141.00 3,140.48 3,140.71 0.0K
12:36 3,140.74 3,142.13 3,140.74 3,142.13 0.0K
12:37 3,142.12 3,142.50 3,141.15 3,141.15 0.0K
12:38 3,141.54 3,142.39 3,141.54 3,142.05 0.0K
12:39 3,141.70 3,141.73 3,141.35 3,141.35 0.0K
12:40 3,141.65 3,142.21 3,141.53 3,142.21 0.0K
12:41 3,140.37 3,140.57 3,139.77 3,139.77 0.0K
12:42 3,139.91 3,140.17 3,138.59 3,138.59 0.0K
12:43 3,138.78 3,139.93 3,138.78 3,139.93 0.0K
12:44 3,140.42 3,140.42 3,139.96 3,140.25 0.0K
12:45 3,140.22 3,141.91 3,140.22 3,141.91 0.0K
12:46 3,142.53 3,142.74 3,142.10 3,142.74 0.0K
12:47 3,142.50 3,142.50 3,141.82 3,141.82 0.0K
12:48 3,141.86 3,142.61 3,141.86 3,142.25 0.0K
12:49 3,141.38 3,141.38 3,140.26 3,140.40 0.0K
12:50 3,140.60 3,140.60 3,139.16 3,139.16 0.0K
12:51 3,138.51 3,138.84 3,138.39 3,138.39 0.0K
12:52 3,138.46 3,138.46 3,135.82 3,135.82 0.0K
12:53 3,136.05 3,137.15 3,136.05 3,137.15 0.0K
12:54 3,138.38 3,139.07 3,138.38 3,139.07 0.0K
12:55 3,139.14 3,139.14 3,138.77 3,138.85 0.0K
12:56 3,138.70 3,138.93 3,137.98 3,137.98 0.0K
12:57 3,137.65 3,137.77 3,137.55 3,137.77 0.0K
12:58 3,137.77 3,137.77 3,136.98 3,136.98 0.0K
12:59 3,137.02 3,137.15 3,136.63 3,137.15 0.0K
13:00 3,137.47 3,138.15 3,137.38 3,138.15 0.0K
13:01 3,138.16 3,138.16 3,136.28 3,136.28 0.0K
13:02 3,137.13 3,137.25 3,136.50 3,136.50 0.0K
13:03 3,136.78 3,138.38 3,136.78 3,138.38 0.0K
13:04 3,139.12 3,139.12 3,138.94 3,138.94 0.0K
13:05 3,138.61 3,139.74 3,138.61 3,139.67 0.0K
13:06 3,139.28 3,139.71 3,139.15 3,139.15 0.0K
13:07 3,138.79 3,139.46 3,138.79 3,139.10 0.0K
13:08 3,139.31 3,142.68 3,139.31 3,142.68 0.0K
13:09 3,142.73 3,143.48 3,142.73 3,143.36 0.0K
13:10 3,144.07 3,145.76 3,144.07 3,145.76 0.0K
13:11 3,145.87 3,146.55 3,145.87 3,146.07 0.0K
13:12 3,146.21 3,147.42 3,146.21 3,147.42 0.0K
13:13 3,147.61 3,148.68 3,147.61 3,147.75 0.0K
13:14 3,147.65 3,148.25 3,147.65 3,148.25 0.0K
13:15 3,148.25 3,148.25 3,146.36 3,146.36 0.0K
13:16 3,146.86 3,146.94 3,145.18 3,145.18 0.0K
13:17 3,144.74 3,144.74 3,143.70 3,144.44 0.0K
13:18 3,144.08 3,144.08 3,142.93 3,143.35 0.0K
13:19 3,143.64 3,145.40 3,143.64 3,145.08 0.0K
13:20 3,144.32 3,144.86 3,144.19 3,144.19 0.0K
13:21 3,143.86 3,144.35 3,143.61 3,143.61 0.0K
13:22 3,143.90 3,144.02 3,143.11 3,143.11 0.0K
13:23 3,142.56 3,142.68 3,141.48 3,141.48 0.0K
13:24 3,141.71 3,141.83 3,141.61 3,141.61 0.0K
13:25 3,142.10 3,142.10 3,141.36 3,141.36 0.0K
13:26 3,141.71 3,141.85 3,141.29 3,141.29 0.0K
13:27 3,141.55 3,141.55 3,141.10 3,141.10 0.0K
13:28 3,140.87 3,140.87 3,140.03 3,140.51 0.0K
13:29 3,140.55 3,140.55 3,140.11 3,140.43 0.0K
13:30 3,140.49 3,140.49 3,139.72 3,139.72 0.0K
13:31 3,139.14 3,139.85 3,139.14 3,139.85 0.0K
13:32 3,139.91 3,141.23 3,139.91 3,141.23 0.0K
13:33 3,141.29 3,141.84 3,141.29 3,141.84 0.0K
13:34 3,142.02 3,142.60 3,142.02 3,142.47 0.0K
13:35 3,142.81 3,143.13 3,142.81 3,143.01 0.0K
13:36 3,142.41 3,143.11 3,142.41 3,143.11 0.0K
13:37 3,143.19 3,143.19 3,141.65 3,142.64 0.0K
13:38 3,142.96 3,143.42 3,142.96 3,143.01 0.0K
13:39 3,143.28 3,143.86 3,143.28 3,143.85 0.0K
13:40 3,144.15 3,144.90 3,144.15 3,144.90 0.0K
13:41 3,144.82 3,144.82 3,144.46 3,144.53 0.0K
13:42 3,145.36 3,146.78 3,145.36 3,146.78 0.0K
13:43 3,146.41 3,146.46 3,145.81 3,145.81 0.0K
13:44 3,145.83 3,145.83 3,144.52 3,145.26 0.0K
13:45 3,145.46 3,145.58 3,145.03 3,145.03 0.0K
13:46 3,145.49 3,145.87 3,145.45 3,145.87 0.0K
13:47 3,145.39 3,146.91 3,145.39 3,146.91 0.0K
13:48 3,147.32 3,147.32 3,146.43 3,146.43 0.0K
13:49 3,146.60 3,146.60 3,146.36 3,146.36 0.0K
13:50 3,145.77 3,145.77 3,145.28 3,145.38 0.0K
13:51 3,145.28 3,145.97 3,145.28 3,145.97 0.0K
13:52 3,146.16 3,147.46 3,146.16 3,147.46 0.0K
13:53 3,147.35 3,147.76 3,147.15 3,147.76 0.0K
13:54 3,147.86 3,148.02 3,147.48 3,148.02 0.0K
13:55 3,147.88 3,148.63 3,147.88 3,148.63 0.0K
13:56 3,148.64 3,149.53 3,148.64 3,149.53 0.0K
13:57 3,149.83 3,150.18 3,149.83 3,150.18 0.0K
13:58 3,150.08 3,151.18 3,150.08 3,151.18 0.0K
13:59 3,150.84 3,150.84 3,149.78 3,149.78 0.0K
14:00 3,149.72 3,150.14 3,149.72 3,150.14 0.0K
14:01 3,150.27 3,150.27 3,150.01 3,150.19 0.0K
14:02 3,151.07 3,153.42 3,151.07 3,153.42 0.0K
14:03 3,152.94 3,154.11 3,152.94 3,154.11 0.0K
14:04 3,153.94 3,153.94 3,153.31 3,153.31 0.0K
14:05 3,153.54 3,153.98 3,153.08 3,153.87 0.0K
14:06 3,153.78 3,154.23 3,153.78 3,154.23 0.0K
14:07 3,154.59 3,155.46 3,154.59 3,155.46 0.0K
14:08 3,155.81 3,156.17 3,155.81 3,155.95 0.0K
14:09 3,155.98 3,155.98 3,155.21 3,155.21 0.0K
14:10 3,155.31 3,155.44 3,154.26 3,154.26 0.0K
14:11 3,153.87 3,153.87 3,152.76 3,152.96 0.0K
14:12 3,153.73 3,154.05 3,153.61 3,153.61 0.0K
14:13 3,153.74 3,153.97 3,153.27 3,153.27 0.0K
14:14 3,153.32 3,153.64 3,153.32 3,153.57 0.0K
14:15 3,153.59 3,153.69 3,153.04 3,153.04 0.0K
14:16 3,153.13 3,154.15 3,153.13 3,154.15 0.0K
14:17 3,154.18 3,154.44 3,154.18 3,154.23 0.0K
14:18 3,153.97 3,154.73 3,153.97 3,154.72 0.0K
14:19 3,154.12 3,154.51 3,154.12 3,154.15 0.0K
14:20 3,154.36 3,154.57 3,154.28 3,154.57 0.0K
14:21 3,154.97 3,155.51 3,154.97 3,155.51 0.0K
14:22 3,155.62 3,155.82 3,155.47 3,155.82 0.0K
14:23 3,155.98 3,157.32 3,155.98 3,157.32 0.0K
14:24 3,158.04 3,158.04 3,156.80 3,156.80 0.0K
14:25 3,157.06 3,158.10 3,157.06 3,158.01 0.0K
14:26 3,158.11 3,158.11 3,155.50 3,155.50 0.0K
14:27 3,154.95 3,155.27 3,154.95 3,155.05 0.0K
14:28 3,154.19 3,155.37 3,154.19 3,155.37 0.0K
14:29 3,155.54 3,155.54 3,153.79 3,153.97 0.0K
14:30 3,153.87 3,154.04 3,153.53 3,153.53 0.0K
14:31 3,153.97 3,153.97 3,152.80 3,153.48 0.0K
14:32 3,152.59 3,153.17 3,152.59 3,153.17 0.0K
14:33 3,153.55 3,153.55 3,152.10 3,152.10 0.0K
14:34 3,152.26 3,153.28 3,152.26 3,153.28 0.0K
14:35 3,152.57 3,153.09 3,152.49 3,153.09 0.0K
14:36 3,152.97 3,154.35 3,152.97 3,154.35 0.0K
14:37 3,153.73 3,155.01 3,153.73 3,154.43 0.0K
14:38 3,155.29 3,155.29 3,154.94 3,154.94 0.0K
14:39 3,154.75 3,155.11 3,154.75 3,154.79 0.0K
14:40 3,155.16 3,156.14 3,155.16 3,156.14 0.0K
14:41 3,155.67 3,155.67 3,154.49 3,154.49 0.0K
14:42 3,154.59 3,154.81 3,154.59 3,154.81 0.0K
14:43 3,154.86 3,155.44 3,154.85 3,155.44 0.0K
14:44 3,155.73 3,156.26 3,155.73 3,156.09 0.0K
14:45 3,156.06 3,156.14 3,155.92 3,155.92 0.0K
14:46 3,156.12 3,158.12 3,156.12 3,158.12 0.0K
14:47 3,157.79 3,157.79 3,157.01 3,157.01 0.0K
14:48 3,156.22 3,157.00 3,156.20 3,157.00 0.0K
14:49 3,156.98 3,156.98 3,155.87 3,156.09 0.0K
14:50 3,155.97 3,156.49 3,155.97 3,156.45 0.0K
14:51 3,156.69 3,157.20 3,156.69 3,157.20 0.0K
14:52 3,157.66 3,157.71 3,157.62 3,157.62 0.0K
14:53 3,157.86 3,157.86 3,157.20 3,157.20 0.0K
14:54 3,157.53 3,157.53 3,156.93 3,156.93 0.0K
14:55 3,156.66 3,157.68 3,156.66 3,157.68 0.0K
14:56 3,157.84 3,158.17 3,157.65 3,157.65 0.0K
14:57 3,157.70 3,157.70 3,157.54 3,157.54 0.0K
14:58 3,157.60 3,158.13 3,157.58 3,158.13 0.0K
14:59 3,158.58 3,159.10 3,158.58 3,158.98 0.0K
15:00 3,158.64 3,159.40 3,158.64 3,159.15 0.0K
15:01 3,159.21 3,159.87 3,159.19 3,159.87 0.0K
15:02 3,160.81 3,160.81 3,160.22 3,160.34 0.0K
15:03 3,159.86 3,159.86 3,157.84 3,157.84 0.0K
15:04 3,157.78 3,157.78 3,156.84 3,157.44 0.0K
15:05 3,157.46 3,157.46 3,157.09 3,157.45 0.0K
15:06 3,157.63 3,157.77 3,157.00 3,157.77 0.0K
15:07 3,158.59 3,159.20 3,158.56 3,159.20 0.0K
15:08 3,159.22 3,159.95 3,159.01 3,159.95 0.0K
15:09 3,160.02 3,160.02 3,159.36 3,159.36 0.0K
15:10 3,159.26 3,159.86 3,159.26 3,159.86 0.0K
15:11 3,160.44 3,161.04 3,159.79 3,159.79 0.0K
15:12 3,160.08 3,160.21 3,159.51 3,160.21 0.0K
15:13 3,160.25 3,161.58 3,160.25 3,161.58 0.0K
15:14 3,160.82 3,160.94 3,160.11 3,160.29 0.0K
15:15 3,160.67 3,161.16 3,160.67 3,160.68 0.0K
15:16 3,160.42 3,160.42 3,159.83 3,159.83 0.0K
15:17 3,159.62 3,161.36 3,159.62 3,161.36 0.0K
15:18 3,161.83 3,161.83 3,161.29 3,161.29 0.0K
15:19 3,161.40 3,162.05 3,161.40 3,162.05 0.0K
15:20 3,162.08 3,162.24 3,161.99 3,162.24 0.0K
15:21 3,162.32 3,163.62 3,162.32 3,163.62 0.0K
15:22 3,164.11 3,164.62 3,163.97 3,164.62 0.0K
15:23 3,164.71 3,165.06 3,164.61 3,164.91 0.0K
15:24 3,165.11 3,166.24 3,165.11 3,166.24 0.0K
15:25 3,166.12 3,166.12 3,164.71 3,164.71 0.0K
15:26 3,164.87 3,164.87 3,164.32 3,164.81 0.0K
15:27 3,164.92 3,164.98 3,164.70 3,164.98 0.0K
15:28 3,164.61 3,164.61 3,163.64 3,163.64 0.0K
15:29 3,163.06 3,163.10 3,162.08 3,162.08 0.0K
15:30 3,162.38 3,162.38 3,160.09 3,160.09 0.0K
15:31 3,158.91 3,158.91 3,157.05 3,157.05 0.0K
15:32 3,156.49 3,156.49 3,154.49 3,154.89 0.0K
15:33 3,154.69 3,154.69 3,152.45 3,152.45 0.0K
15:34 3,151.45 3,152.20 3,151.32 3,152.20 0.0K
15:35 3,152.58 3,153.99 3,152.00 3,153.99 0.0K
15:36 3,154.10 3,154.10 3,153.50 3,153.53 0.0K
15:37 3,152.82 3,152.82 3,152.29 3,152.43 0.0K
15:38 3,151.90 3,151.90 3,150.94 3,151.37 0.0K
15:39 3,150.67 3,151.28 3,150.11 3,150.11 0.0K
15:40 3,150.40 3,150.40 3,148.52 3,148.52 0.0K
15:41 3,147.76 3,147.77 3,146.79 3,146.79 0.0K
15:42 3,146.96 3,147.88 3,146.52 3,147.59 0.0K
15:43 3,147.88 3,150.17 3,147.88 3,149.60 0.0K
15:44 3,149.65 3,149.87 3,148.76 3,149.87 0.0K
15:45 3,149.62 3,151.45 3,149.62 3,150.53 0.0K
15:46 3,149.07 3,149.07 3,148.00 3,148.00 0.0K
15:47 3,148.14 3,148.14 3,147.18 3,147.18 0.0K
15:48 3,146.61 3,146.61 3,145.36 3,145.36 0.0K
15:49 3,145.83 3,145.83 3,144.73 3,144.73 0.0K
15:50 3,144.42 3,144.42 3,139.36 3,139.36 0.0K
15:51 3,137.87 3,137.87 3,135.58 3,135.58 0.0K
15:52 3,135.16 3,135.16 3,133.03 3,133.03 0.0K
15:53 3,132.01 3,135.20 3,132.01 3,135.20 0.0K
15:54 3,135.88 3,137.91 3,135.88 3,137.91 0.0K
15:55 3,138.17 3,139.49 3,138.17 3,139.49 0.0K
15:56 3,139.44 3,139.71 3,138.84 3,139.71 0.0K
15:57 3,139.42 3,140.22 3,139.06 3,140.22 0.0K
15:58 3,140.07 3,140.07 3,138.14 3,138.14 0.0K
15:59 3,139.07 3,139.29 3,137.62 3,139.29 0.0K
16:00 3,138.95 3,139.24 3,138.95 3,139.24 0.0K
16:01 3,139.24 3,139.24 3,138.48 3,138.48 0.0K
16:02 3,138.54 3,138.54 3,138.42 3,138.42 0.0K
16:03 3,138.42 3,138.47 3,138.42 3,138.47 0.0K
16:04 3,138.71 3,138.72 3,138.68 3,138.72 0.0K
16:05 3,138.71 3,138.78 3,138.71 3,138.78 0.0K
16:06 3,138.79 3,138.79 3,138.72 3,138.76 0.0K
16:07 3,138.79 3,138.80 3,138.78 3,138.78 0.0K
16:08 3,138.89 3,138.97 3,138.85 3,138.97 0.0K
16:09 3,138.98 3,139.03 3,138.76 3,138.84 0.0K
16:10 3,139.04 3,139.04 3,138.77 3,138.78 0.0K
16:11 3,138.82 3,138.82 3,138.79 3,138.80 0.0K
16:12 3,138.75 3,138.85 3,138.75 3,138.80 0.0K
16:13 3,138.88 3,138.88 3,138.81 3,138.84 0.0K
16:14 3,138.84 3,138.84 3,138.71 3,138.83 0.0K
16:15 3,138.85 3,138.85 3,138.85 3,138.85 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