CBOE S

SP2BF10U
🏛️ アメリカ →
3,896.12
最終更新: 2025-10-07
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 3,550.57 3,550.60 3,549.45 3,550.40 0.0K
09:32 3,549.87 3,550.34 3,549.80 3,549.80 0.0K
09:33 3,550.46 3,550.75 3,550.37 3,550.75 0.0K
09:34 3,550.61 3,550.61 3,550.11 3,550.59 0.0K
09:35 3,549.79 3,549.86 3,549.72 3,549.72 0.0K
09:36 3,550.12 3,550.85 3,550.12 3,550.28 0.0K
09:37 3,549.78 3,550.22 3,549.03 3,550.22 0.0K
09:38 3,548.18 3,549.86 3,548.18 3,549.56 0.0K
09:39 3,549.72 3,549.72 3,548.97 3,548.97 0.0K
09:40 3,549.59 3,549.77 3,548.11 3,549.18 0.0K
09:41 3,548.31 3,548.93 3,548.31 3,548.83 0.0K
09:42 3,549.46 3,549.72 3,549.26 3,549.55 0.0K
09:43 3,549.14 3,549.14 3,548.03 3,548.53 0.0K
09:44 3,548.39 3,548.39 3,547.49 3,547.57 0.0K
09:45 3,547.08 3,547.57 3,546.93 3,547.13 0.0K
09:46 3,547.14 3,547.14 3,545.45 3,545.45 0.0K
09:47 3,545.62 3,545.99 3,545.62 3,545.99 0.0K
09:48 3,546.23 3,546.23 3,544.80 3,546.04 0.0K
09:49 3,544.90 3,544.90 3,544.26 3,544.36 0.0K
09:50 3,544.08 3,544.08 3,542.67 3,543.24 0.0K
09:51 3,543.65 3,544.01 3,543.65 3,543.79 0.0K
09:52 3,543.91 3,544.32 3,542.86 3,543.27 0.0K
09:53 3,543.00 3,543.23 3,543.00 3,543.12 0.0K
09:54 3,543.18 3,545.08 3,543.18 3,544.70 0.0K
09:55 3,544.77 3,544.77 3,544.47 3,544.60 0.0K
09:56 3,544.88 3,545.47 3,544.88 3,545.17 0.0K
09:57 3,545.89 3,546.55 3,545.89 3,546.31 0.0K
09:58 3,546.21 3,547.12 3,546.11 3,547.12 0.0K
09:59 3,546.39 3,546.59 3,546.01 3,546.01 0.0K
10:00 3,546.20 3,546.20 3,544.81 3,545.52 0.0K
10:01 3,544.63 3,544.77 3,544.27 3,544.76 0.0K
10:02 3,544.90 3,544.90 3,543.86 3,544.12 0.0K
10:03 3,542.26 3,544.51 3,542.26 3,544.23 0.0K
10:04 3,544.17 3,544.17 3,543.29 3,543.35 0.0K
10:05 3,543.03 3,543.03 3,542.13 3,542.13 0.0K
10:06 3,542.14 3,542.14 3,541.84 3,541.84 0.0K
10:07 3,541.09 3,541.64 3,541.00 3,541.64 0.0K
10:08 3,542.19 3,542.19 3,541.24 3,541.24 0.0K
10:09 3,540.57 3,540.57 3,539.05 3,539.05 0.0K
10:10 3,538.87 3,538.87 3,538.09 3,538.20 0.0K
10:11 3,537.30 3,537.30 3,536.83 3,537.16 0.0K
10:12 3,537.57 3,538.37 3,537.57 3,538.37 0.0K
10:13 3,539.03 3,539.86 3,539.03 3,539.85 0.0K
10:14 3,539.82 3,540.02 3,539.19 3,540.02 0.0K
10:15 3,540.11 3,541.12 3,540.11 3,540.56 0.0K
10:16 3,541.48 3,542.12 3,541.43 3,541.61 0.0K
10:17 3,541.76 3,541.91 3,541.34 3,541.72 0.0K
10:18 3,541.11 3,541.11 3,540.64 3,540.93 0.0K
10:19 3,540.24 3,541.17 3,540.24 3,541.12 0.0K
10:20 3,540.84 3,541.26 3,540.84 3,541.26 0.0K
10:21 3,540.31 3,540.91 3,540.31 3,540.80 0.0K
10:22 3,541.17 3,541.48 3,540.78 3,541.07 0.0K
10:23 3,540.54 3,543.59 3,540.54 3,542.37 0.0K
10:24 3,543.00 3,543.00 3,541.67 3,541.67 0.0K
10:25 3,541.53 3,541.53 3,540.70 3,540.99 0.0K
10:26 3,540.71 3,540.95 3,540.31 3,540.49 0.0K
10:27 3,540.54 3,540.81 3,540.54 3,540.61 0.0K
10:28 3,541.14 3,541.64 3,541.14 3,541.64 0.0K
10:29 3,541.24 3,541.99 3,541.24 3,541.79 0.0K
10:30 3,541.80 3,541.88 3,541.41 3,541.45 0.0K
10:31 3,541.44 3,541.70 3,541.44 3,541.55 0.0K
10:32 3,541.90 3,541.92 3,541.74 3,541.86 0.0K
10:33 3,542.21 3,542.86 3,542.21 3,542.70 0.0K
10:34 3,542.79 3,542.79 3,541.54 3,541.54 0.0K
10:35 3,542.31 3,542.38 3,542.31 3,542.38 0.0K
10:36 3,541.94 3,541.94 3,541.53 3,541.60 0.0K
10:37 3,541.50 3,542.44 3,541.50 3,542.20 0.0K
10:38 3,542.46 3,544.01 3,542.46 3,543.51 0.0K
10:39 3,544.41 3,544.41 3,543.98 3,544.06 0.0K
10:40 3,544.28 3,544.28 3,543.92 3,543.92 0.0K
10:41 3,543.77 3,544.12 3,543.77 3,543.99 0.0K
10:42 3,543.63 3,544.03 3,543.63 3,543.76 0.0K
10:43 3,543.67 3,543.67 3,542.81 3,542.81 0.0K
10:44 3,543.01 3,543.01 3,541.98 3,541.98 0.0K
10:45 3,541.82 3,542.10 3,541.82 3,541.88 0.0K
10:46 3,541.77 3,541.77 3,541.37 3,541.45 0.0K
10:47 3,541.23 3,541.52 3,541.11 3,541.52 0.0K
10:48 3,541.52 3,541.52 3,540.82 3,540.93 0.0K
10:49 3,540.85 3,541.18 3,540.85 3,540.99 0.0K
10:50 3,540.89 3,541.04 3,540.87 3,541.04 0.0K
10:51 3,540.88 3,540.88 3,540.55 3,540.55 0.0K
10:52 3,540.95 3,541.70 3,540.95 3,541.70 0.0K
10:53 3,541.21 3,541.29 3,541.18 3,541.19 0.0K
10:54 3,541.23 3,541.42 3,541.16 3,541.42 0.0K
10:55 3,541.07 3,542.29 3,541.07 3,542.13 0.0K
10:56 3,542.80 3,543.14 3,542.80 3,542.97 0.0K
10:57 3,543.54 3,543.54 3,543.29 3,543.29 0.0K
10:58 3,543.36 3,543.56 3,541.08 3,542.11 0.0K
10:59 3,541.12 3,541.17 3,541.00 3,541.00 0.0K
11:00 3,541.42 3,541.98 3,541.42 3,541.63 0.0K
11:01 3,542.17 3,543.22 3,542.17 3,543.14 0.0K
11:02 3,543.24 3,543.47 3,543.14 3,543.20 0.0K
11:03 3,543.54 3,543.81 3,543.54 3,543.76 0.0K
11:04 3,543.94 3,544.72 3,543.94 3,544.53 0.0K
11:05 3,544.81 3,544.81 3,544.40 3,544.76 0.0K
11:06 3,544.32 3,544.99 3,544.32 3,544.73 0.0K
11:07 3,544.72 3,544.72 3,544.48 3,544.57 0.0K
11:08 3,544.68 3,544.68 3,544.44 3,544.56 0.0K
11:09 3,544.58 3,544.77 3,544.58 3,544.74 0.0K
11:10 3,544.80 3,545.09 3,544.79 3,545.02 0.0K
11:11 3,545.10 3,545.10 3,544.96 3,545.06 0.0K
11:12 3,544.86 3,544.86 3,544.54 3,544.71 0.0K
11:13 3,544.53 3,544.54 3,544.13 3,544.24 0.0K
11:14 3,544.31 3,544.42 3,544.27 3,544.42 0.0K
11:15 3,544.70 3,545.06 3,544.70 3,545.06 0.0K
11:16 3,545.21 3,545.49 3,545.20 3,545.49 0.0K
11:17 3,545.46 3,545.46 3,545.19 3,545.31 0.0K
11:18 3,545.18 3,545.24 3,545.17 3,545.17 0.0K
11:19 3,545.53 3,546.29 3,545.53 3,546.29 0.0K
11:20 3,546.46 3,546.52 3,546.37 3,546.37 0.0K
11:21 3,546.04 3,546.44 3,546.04 3,546.42 0.0K
11:22 3,546.61 3,546.63 3,546.55 3,546.63 0.0K
11:23 3,546.62 3,546.66 3,546.46 3,546.66 0.0K
11:24 3,546.61 3,546.61 3,546.15 3,546.15 0.0K
11:25 3,546.20 3,546.52 3,546.20 3,546.52 0.0K
11:26 3,546.65 3,547.08 3,546.65 3,546.99 0.0K
11:27 3,546.83 3,547.04 3,546.75 3,547.04 0.0K
11:28 3,546.94 3,547.17 3,546.94 3,547.17 0.0K
11:29 3,547.29 3,547.31 3,547.19 3,547.29 0.0K
11:30 3,547.25 3,547.25 3,547.18 3,547.22 0.0K
11:31 3,546.95 3,546.95 3,546.39 3,546.50 0.0K
11:32 3,545.97 3,546.54 3,545.97 3,546.06 0.0K
11:33 3,546.69 3,546.69 3,546.33 3,546.35 0.0K
11:34 3,546.23 3,546.65 3,546.18 3,546.18 0.0K
11:35 3,546.74 3,547.53 3,546.74 3,547.38 0.0K
11:36 3,547.45 3,547.67 3,547.22 3,547.41 0.0K
11:37 3,547.78 3,547.78 3,547.37 3,547.37 0.0K
11:38 3,547.39 3,547.81 3,547.39 3,547.67 0.0K
11:39 3,547.89 3,547.89 3,547.21 3,547.68 0.0K
11:40 3,547.31 3,547.98 3,547.16 3,547.72 0.0K
11:41 3,548.00 3,549.12 3,548.00 3,548.69 0.0K
11:42 3,549.25 3,549.65 3,549.25 3,549.44 0.0K
11:43 3,550.12 3,550.57 3,550.12 3,550.38 0.0K
11:44 3,550.61 3,550.61 3,550.37 3,550.53 0.0K
11:45 3,550.48 3,550.81 3,550.13 3,550.51 0.0K
11:46 3,550.47 3,551.24 3,550.47 3,550.78 0.0K
11:47 3,551.60 3,551.60 3,551.50 3,551.50 0.0K
11:48 3,551.63 3,551.91 3,551.63 3,551.81 0.0K
11:49 3,551.78 3,551.78 3,550.92 3,551.49 0.0K
11:50 3,550.99 3,551.61 3,550.93 3,551.05 0.0K
11:51 3,552.00 3,552.00 3,551.67 3,551.69 0.0K
11:52 3,551.73 3,552.05 3,551.73 3,551.90 0.0K
11:53 3,552.00 3,552.07 3,551.76 3,551.76 0.0K
11:54 3,551.87 3,552.11 3,551.87 3,551.89 0.0K
11:55 3,551.99 3,552.03 3,551.88 3,552.03 0.0K
11:56 3,552.07 3,552.24 3,551.99 3,552.23 0.0K
11:57 3,552.18 3,552.62 3,552.18 3,552.62 0.0K
11:58 3,552.47 3,552.92 3,552.47 3,552.92 0.0K
11:59 3,552.93 3,553.24 3,552.93 3,553.07 0.0K
12:00 3,553.14 3,553.59 3,553.00 3,553.59 0.0K
12:01 3,553.63 3,554.15 3,553.63 3,554.03 0.0K
12:02 3,554.30 3,554.73 3,554.22 3,554.22 0.0K
12:03 3,554.06 3,554.06 3,553.75 3,553.75 0.0K
12:04 3,553.49 3,553.49 3,553.17 3,553.29 0.0K
12:05 3,553.08 3,553.08 3,552.56 3,552.68 0.0K
12:06 3,552.74 3,552.78 3,552.54 3,552.61 0.0K
12:07 3,552.38 3,552.38 3,552.20 3,552.20 0.0K
12:08 3,552.23 3,552.23 3,551.94 3,552.11 0.0K
12:09 3,552.50 3,552.50 3,552.18 3,552.34 0.0K
12:10 3,552.33 3,552.50 3,552.33 3,552.40 0.0K
12:11 3,552.17 3,552.17 3,551.85 3,552.04 0.0K
12:12 3,552.14 3,552.99 3,552.14 3,552.89 0.0K
12:13 3,552.88 3,552.88 3,552.19 3,552.19 0.0K
12:14 3,552.30 3,552.38 3,551.74 3,551.74 0.0K
12:15 3,551.70 3,551.70 3,551.20 3,551.48 0.0K
12:16 3,551.10 3,551.10 3,550.76 3,550.97 0.0K
12:17 3,551.02 3,551.02 3,550.35 3,550.40 0.0K
12:18 3,550.41 3,550.41 3,549.76 3,549.85 0.0K
12:19 3,549.80 3,550.28 3,549.80 3,549.98 0.0K
12:20 3,550.89 3,551.14 3,550.88 3,551.03 0.0K
12:21 3,551.48 3,551.61 3,551.42 3,551.61 0.0K
12:22 3,551.79 3,551.79 3,551.04 3,551.31 0.0K
12:23 3,550.99 3,551.15 3,550.99 3,551.15 0.0K
12:24 3,551.37 3,551.47 3,551.29 3,551.41 0.0K
12:25 3,551.33 3,551.83 3,551.33 3,551.83 0.0K
12:26 3,551.64 3,551.76 3,551.40 3,551.76 0.0K
12:27 3,551.67 3,551.67 3,551.60 3,551.64 0.0K
12:28 3,551.67 3,552.12 3,551.67 3,552.09 0.0K
12:29 3,552.52 3,552.52 3,552.04 3,552.07 0.0K
12:30 3,552.07 3,552.14 3,551.96 3,552.04 0.0K
12:31 3,552.18 3,552.18 3,551.53 3,551.60 0.0K
12:32 3,551.73 3,552.54 3,551.73 3,552.12 0.0K
12:33 3,552.85 3,552.85 3,552.62 3,552.62 0.0K
12:34 3,552.75 3,552.99 3,552.69 3,552.99 0.0K
12:35 3,552.97 3,552.97 3,552.59 3,552.72 0.0K
12:36 3,551.93 3,551.93 3,551.27 3,551.49 0.0K
12:37 3,551.10 3,551.81 3,551.07 3,551.81 0.0K
12:38 3,551.62 3,552.06 3,551.51 3,551.83 0.0K
12:39 3,552.16 3,552.43 3,552.16 3,552.30 0.0K
12:40 3,552.81 3,552.81 3,552.48 3,552.55 0.0K
12:41 3,552.48 3,552.63 3,552.48 3,552.63 0.0K
12:42 3,552.50 3,552.50 3,552.17 3,552.35 0.0K
12:43 3,552.35 3,552.37 3,552.30 3,552.30 0.0K
12:44 3,552.26 3,552.59 3,552.26 3,552.48 0.0K
12:45 3,552.95 3,553.57 3,552.95 3,553.43 0.0K
12:46 3,553.52 3,553.59 3,553.52 3,553.53 0.0K
12:47 3,553.49 3,553.51 3,553.42 3,553.51 0.0K
12:48 3,553.49 3,553.86 3,553.49 3,553.86 0.0K
12:49 3,553.72 3,553.93 3,553.72 3,553.73 0.0K
12:50 3,554.07 3,554.07 3,553.69 3,553.74 0.0K
12:51 3,553.61 3,553.80 3,553.61 3,553.80 0.0K
12:52 3,553.78 3,553.78 3,553.56 3,553.56 0.0K
12:53 3,553.92 3,553.96 3,553.85 3,553.90 0.0K
12:54 3,553.75 3,553.77 3,553.69 3,553.77 0.0K
12:55 3,553.78 3,553.78 3,553.63 3,553.63 0.0K
12:56 3,553.93 3,554.20 3,553.79 3,553.97 0.0K
12:57 3,554.22 3,554.36 3,554.22 3,554.26 0.0K
12:58 3,554.44 3,554.44 3,554.12 3,554.33 0.0K
12:59 3,553.83 3,553.89 3,553.70 3,553.79 0.0K
13:00 3,553.54 3,553.64 3,553.21 3,553.22 0.0K
13:01 3,553.80 3,554.09 3,553.80 3,553.92 0.0K
13:02 3,554.23 3,554.57 3,554.23 3,554.57 0.0K
13:03 3,554.70 3,554.70 3,554.25 3,554.35 0.0K
13:04 3,554.12 3,554.63 3,554.12 3,554.56 0.0K
13:05 3,554.60 3,555.01 3,554.60 3,554.84 0.0K
13:06 3,555.01 3,555.02 3,554.85 3,554.89 0.0K
13:07 3,554.84 3,555.23 3,554.84 3,555.01 0.0K
13:08 3,555.13 3,555.75 3,555.13 3,555.73 0.0K
13:09 3,555.59 3,555.63 3,555.18 3,555.63 0.0K
13:10 3,555.18 3,555.35 3,555.12 3,555.12 0.0K
13:11 3,555.39 3,555.41 3,555.16 3,555.16 0.0K
13:12 3,555.19 3,555.64 3,555.19 3,555.58 0.0K
13:13 3,555.71 3,555.71 3,555.57 3,555.65 0.0K
13:14 3,555.99 3,555.99 3,555.41 3,555.41 0.0K
13:15 3,555.36 3,555.82 3,555.36 3,555.67 0.0K
13:16 3,555.87 3,555.89 3,555.66 3,555.89 0.0K
13:17 3,555.71 3,555.71 3,554.66 3,554.92 0.0K
13:18 3,554.36 3,554.82 3,554.36 3,554.71 0.0K
13:19 3,554.83 3,554.93 3,554.83 3,554.90 0.0K
13:20 3,555.03 3,555.03 3,554.81 3,554.88 0.0K
13:21 3,555.10 3,555.17 3,555.10 3,555.16 0.0K
13:22 3,555.34 3,555.65 3,555.30 3,555.50 0.0K
13:23 3,554.90 3,554.90 3,554.33 3,554.57 0.0K
13:24 3,555.06 3,555.09 3,554.80 3,554.80 0.0K
13:25 3,554.75 3,555.42 3,554.75 3,555.17 0.0K
13:26 3,555.96 3,555.96 3,555.68 3,555.68 0.0K
13:27 3,555.69 3,555.78 3,555.69 3,555.78 0.0K
13:28 3,555.66 3,555.66 3,555.47 3,555.61 0.0K
13:29 3,555.68 3,555.69 3,555.46 3,555.46 0.0K
13:30 3,555.68 3,556.08 3,555.68 3,555.85 0.0K
13:31 3,556.19 3,556.35 3,556.19 3,556.23 0.0K
13:32 3,556.14 3,556.15 3,556.09 3,556.15 0.0K
13:33 3,556.16 3,556.16 3,556.01 3,556.03 0.0K
13:34 3,555.99 3,556.00 3,555.94 3,556.00 0.0K
13:35 3,556.12 3,556.38 3,556.12 3,556.17 0.0K
13:36 3,556.61 3,556.61 3,556.12 3,556.22 0.0K
13:37 3,556.23 3,556.62 3,556.23 3,556.62 0.0K
13:38 3,556.63 3,556.68 3,556.58 3,556.58 0.0K
13:39 3,556.61 3,557.20 3,556.61 3,557.20 0.0K
13:40 3,557.39 3,557.39 3,557.25 3,557.25 0.0K
13:41 3,557.15 3,557.15 3,556.94 3,556.94 0.0K
13:42 3,556.81 3,557.35 3,556.81 3,557.17 0.0K
13:43 3,557.21 3,557.21 3,556.64 3,556.64 0.0K
13:44 3,556.53 3,556.53 3,556.38 3,556.46 0.0K
13:45 3,556.55 3,556.58 3,556.37 3,556.37 0.0K
13:46 3,556.32 3,556.52 3,556.32 3,556.37 0.0K
13:47 3,556.31 3,556.31 3,556.03 3,556.03 0.0K
13:48 3,556.18 3,556.18 3,556.00 3,556.06 0.0K
13:49 3,556.13 3,556.29 3,556.13 3,556.29 0.0K
13:50 3,556.43 3,556.43 3,556.30 3,556.30 0.0K
13:51 3,556.41 3,556.58 3,556.40 3,556.47 0.0K
13:52 3,556.58 3,556.74 3,556.58 3,556.70 0.0K
13:53 3,556.79 3,556.88 3,556.57 3,556.78 0.0K
13:54 3,556.93 3,557.15 3,556.93 3,557.15 0.0K
13:55 3,556.92 3,557.02 3,556.92 3,556.99 0.0K
13:56 3,556.95 3,557.03 3,556.91 3,556.91 0.0K
13:57 3,557.01 3,557.11 3,557.01 3,557.11 0.0K
13:58 3,557.27 3,557.50 3,557.27 3,557.43 0.0K
13:59 3,557.35 3,557.35 3,557.16 3,557.28 0.0K
14:00 3,557.27 3,557.59 3,557.17 3,557.34 0.0K
14:01 3,557.62 3,557.62 3,557.40 3,557.56 0.0K
14:02 3,557.43 3,557.43 3,557.33 3,557.36 0.0K
14:03 3,557.27 3,557.43 3,557.27 3,557.43 0.0K
14:04 3,557.33 3,557.33 3,557.19 3,557.19 0.0K
14:05 3,557.48 3,557.48 3,557.33 3,557.41 0.0K
14:06 3,557.49 3,557.71 3,557.45 3,557.60 0.0K
14:07 3,557.74 3,557.85 3,557.72 3,557.72 0.0K
14:08 3,557.79 3,557.79 3,557.69 3,557.71 0.0K
14:09 3,557.69 3,557.89 3,557.69 3,557.82 0.0K
14:10 3,557.81 3,557.93 3,557.81 3,557.87 0.0K
14:11 3,557.66 3,557.66 3,557.54 3,557.63 0.0K
14:12 3,557.51 3,557.84 3,557.51 3,557.80 0.0K
14:13 3,557.81 3,557.97 3,557.81 3,557.87 0.0K
14:14 3,557.94 3,558.11 3,557.78 3,557.92 0.0K
14:15 3,558.09 3,558.17 3,558.09 3,558.17 0.0K
14:16 3,558.04 3,558.21 3,558.04 3,558.10 0.0K
14:17 3,558.14 3,558.53 3,558.14 3,558.20 0.0K
14:18 3,558.87 3,558.87 3,558.54 3,558.71 0.0K
14:19 3,558.55 3,558.55 3,558.32 3,558.37 0.0K
14:20 3,558.34 3,558.41 3,558.34 3,558.35 0.0K
14:21 3,558.48 3,558.54 3,558.43 3,558.54 0.0K
14:22 3,558.42 3,558.47 3,558.37 3,558.44 0.0K
14:23 3,558.39 3,558.48 3,558.35 3,558.35 0.0K
14:24 3,558.45 3,558.48 3,558.41 3,558.41 0.0K
14:25 3,558.47 3,558.48 3,558.39 3,558.48 0.0K
14:26 3,558.45 3,558.45 3,557.98 3,558.27 0.0K
14:27 3,557.91 3,557.91 3,557.63 3,557.65 0.0K
14:28 3,557.73 3,557.74 3,557.66 3,557.72 0.0K
14:29 3,557.92 3,557.93 3,557.81 3,557.90 0.0K
14:30 3,557.95 3,558.19 3,557.95 3,558.18 0.0K
14:31 3,558.12 3,558.17 3,557.98 3,558.16 0.0K
14:32 3,558.16 3,558.36 3,558.16 3,558.27 0.0K
14:33 3,558.32 3,558.32 3,558.02 3,558.03 0.0K
14:34 3,557.90 3,558.11 3,557.90 3,557.99 0.0K
14:35 3,557.92 3,557.92 3,557.57 3,557.68 0.0K
14:36 3,557.51 3,557.51 3,557.16 3,557.16 0.0K
14:37 3,557.42 3,557.42 3,557.23 3,557.27 0.0K
14:38 3,557.18 3,557.18 3,556.70 3,556.89 0.0K
14:39 3,556.95 3,556.96 3,556.34 3,556.34 0.0K
14:40 3,556.23 3,556.60 3,556.23 3,556.60 0.0K
14:41 3,556.63 3,556.75 3,556.61 3,556.61 0.0K
14:42 3,556.60 3,556.75 3,556.46 3,556.46 0.0K
14:43 3,556.34 3,556.77 3,556.34 3,556.77 0.0K
14:44 3,556.90 3,556.90 3,556.83 3,556.85 0.0K
14:45 3,556.92 3,557.12 3,556.92 3,557.12 0.0K
14:46 3,557.01 3,557.25 3,557.01 3,557.20 0.0K
14:47 3,557.16 3,557.33 3,557.16 3,557.27 0.0K
14:48 3,557.27 3,557.30 3,557.25 3,557.25 0.0K
14:49 3,557.07 3,557.07 3,556.46 3,556.46 0.0K
14:50 3,556.52 3,556.52 3,556.35 3,556.35 0.0K
14:51 3,556.64 3,556.64 3,556.34 3,556.57 0.0K
14:52 3,556.19 3,556.19 3,555.77 3,555.94 0.0K
14:53 3,555.62 3,555.89 3,555.62 3,555.89 0.0K
14:54 3,555.98 3,556.29 3,555.98 3,556.09 0.0K
14:55 3,556.21 3,556.49 3,556.07 3,556.42 0.0K
14:56 3,556.27 3,556.27 3,555.98 3,555.98 0.0K
14:57 3,556.07 3,556.35 3,556.07 3,556.26 0.0K
14:58 3,556.25 3,556.26 3,555.92 3,556.08 0.0K
14:59 3,555.82 3,555.90 3,555.74 3,555.82 0.0K
15:00 3,555.62 3,555.74 3,555.28 3,555.69 0.0K
15:01 3,555.00 3,555.00 3,554.86 3,554.86 0.0K
15:02 3,555.02 3,555.33 3,554.86 3,555.07 0.0K
15:03 3,555.23 3,555.34 3,554.84 3,554.84 0.0K
15:04 3,554.93 3,555.59 3,554.93 3,555.59 0.0K
15:05 3,555.56 3,555.60 3,555.32 3,555.49 0.0K
15:06 3,555.03 3,555.48 3,555.03 3,555.48 0.0K
15:07 3,555.42 3,555.42 3,555.26 3,555.27 0.0K
15:08 3,555.09 3,555.09 3,554.31 3,554.31 0.0K
15:09 3,554.22 3,554.24 3,554.01 3,554.01 0.0K
15:10 3,554.10 3,554.31 3,554.07 3,554.07 0.0K
15:11 3,553.64 3,553.81 3,553.64 3,553.80 0.0K
15:12 3,553.81 3,554.76 3,553.81 3,554.76 0.0K
15:13 3,554.80 3,554.80 3,554.74 3,554.75 0.0K
15:14 3,554.78 3,555.55 3,554.78 3,555.55 0.0K
15:15 3,555.59 3,555.77 3,555.08 3,555.25 0.0K
15:16 3,554.83 3,554.83 3,553.98 3,554.18 0.0K
15:17 3,553.98 3,553.98 3,553.44 3,553.75 0.0K
15:18 3,553.50 3,553.98 3,553.50 3,553.89 0.0K
15:19 3,553.92 3,553.92 3,553.59 3,553.59 0.0K
15:20 3,553.81 3,554.54 3,553.81 3,554.33 0.0K
15:21 3,554.45 3,554.45 3,554.16 3,554.33 0.0K
15:22 3,554.24 3,554.24 3,553.92 3,553.92 0.0K
15:23 3,554.15 3,554.20 3,554.11 3,554.11 0.0K
15:24 3,554.07 3,554.77 3,554.07 3,554.63 0.0K
15:25 3,554.79 3,555.59 3,554.79 3,555.08 0.0K
15:26 3,555.45 3,555.91 3,555.45 3,555.72 0.0K
15:27 3,555.98 3,556.40 3,555.98 3,556.37 0.0K
15:28 3,556.27 3,556.62 3,556.11 3,556.30 0.0K
15:29 3,556.59 3,556.69 3,556.59 3,556.69 0.0K
15:30 3,556.59 3,556.93 3,556.59 3,556.75 0.0K
15:31 3,556.90 3,557.09 3,556.90 3,557.07 0.0K
15:32 3,556.60 3,556.74 3,556.60 3,556.74 0.0K
15:33 3,556.94 3,557.00 3,556.86 3,556.99 0.0K
15:34 3,557.05 3,557.14 3,557.02 3,557.12 0.0K
15:35 3,557.16 3,557.16 3,557.00 3,557.02 0.0K
15:36 3,557.08 3,557.53 3,557.08 3,557.27 0.0K
15:37 3,557.63 3,558.16 3,557.58 3,557.74 0.0K
15:38 3,558.28 3,558.54 3,558.25 3,558.54 0.0K
15:39 3,558.53 3,558.53 3,558.35 3,558.52 0.0K
15:40 3,557.70 3,557.78 3,557.65 3,557.77 0.0K
15:41 3,557.63 3,558.57 3,557.63 3,558.38 0.0K
15:42 3,558.65 3,559.07 3,558.65 3,558.93 0.0K
15:43 3,559.64 3,560.09 3,559.64 3,560.09 0.0K
15:44 3,559.93 3,559.93 3,558.94 3,558.94 0.0K
15:45 3,559.27 3,559.87 3,559.27 3,559.76 0.0K
15:46 3,560.02 3,560.22 3,560.02 3,560.05 0.0K
15:47 3,559.93 3,560.20 3,559.93 3,560.20 0.0K
15:48 3,560.17 3,560.34 3,560.09 3,560.15 0.0K
15:49 3,559.93 3,559.93 3,559.37 3,559.37 0.0K
15:50 3,559.65 3,560.82 3,559.65 3,560.76 0.0K
15:51 3,561.06 3,561.11 3,560.67 3,561.11 0.0K
15:52 3,561.43 3,561.50 3,561.37 3,561.50 0.0K
15:53 3,561.11 3,561.24 3,561.02 3,561.02 0.0K
15:54 3,561.20 3,561.50 3,560.70 3,560.70 0.0K
15:55 3,561.24 3,562.31 3,561.24 3,562.26 0.0K
15:56 3,562.07 3,562.07 3,561.81 3,561.81 0.0K
15:57 3,561.86 3,562.05 3,561.86 3,561.90 0.0K
15:58 3,561.65 3,561.83 3,561.65 3,561.74 0.0K
15:59 3,561.24 3,561.37 3,561.00 3,561.22 0.0K
16:00 3,560.57 3,560.88 3,560.57 3,560.88 0.0K
16:01 3,560.89 3,560.97 3,560.89 3,560.94 0.0K
16:02 3,560.97 3,560.97 3,560.86 3,560.96 0.0K
16:03 3,560.86 3,560.91 3,560.86 3,560.86 0.0K
16:04 3,560.94 3,561.00 3,560.94 3,561.00 0.0K
16:05 3,560.90 3,560.90 3,560.79 3,560.87 0.0K
16:06 3,560.86 3,560.89 3,560.83 3,560.89 0.0K
16:07 3,560.90 3,560.90 3,560.89 3,560.90 0.0K
16:08 3,560.92 3,560.92 3,560.85 3,560.85 0.0K
16:09 3,560.92 3,560.92 3,560.85 3,560.85 0.0K
16:10 3,560.95 3,561.01 3,560.95 3,560.98 0.0K
16:11 3,560.99 3,561.01 3,560.96 3,560.96 0.0K
16:12 3,560.97 3,561.05 3,560.97 3,561.05 0.0K
16:13 3,561.05 3,561.08 3,561.05 3,561.07 0.0K
16:14 3,561.10 3,561.10 3,561.05 3,561.08 0.0K
16:15 3,560.99 3,560.99 3,560.99 3,560.99 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