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 3,542.93 3,542.93 3,541.63 3,541.63 0.0K
09:32 3,541.94 3,543.12 3,541.89 3,541.97 0.0K
09:33 3,542.90 3,542.90 3,541.10 3,541.31 0.0K
09:34 3,540.20 3,540.35 3,540.00 3,540.00 0.0K
09:35 3,540.57 3,541.12 3,540.09 3,541.06 0.0K
09:36 3,541.20 3,541.20 3,539.84 3,540.42 0.0K
09:37 3,540.02 3,540.55 3,540.02 3,540.55 0.0K
09:38 3,539.89 3,541.21 3,539.89 3,541.11 0.0K
09:39 3,541.65 3,541.65 3,540.35 3,541.05 0.0K
09:40 3,540.04 3,540.59 3,539.53 3,540.59 0.0K
09:41 3,540.04 3,540.04 3,538.17 3,538.26 0.0K
09:42 3,538.64 3,538.64 3,537.65 3,537.90 0.0K
09:43 3,537.51 3,537.51 3,537.11 3,537.11 0.0K
09:44 3,536.78 3,537.12 3,536.78 3,537.02 0.0K
09:45 3,537.86 3,537.86 3,537.01 3,537.51 0.0K
09:46 3,537.18 3,537.18 3,535.97 3,535.97 0.0K
09:47 3,536.79 3,537.43 3,536.77 3,537.43 0.0K
09:48 3,537.16 3,537.16 3,536.70 3,536.91 0.0K
09:49 3,537.03 3,537.39 3,536.89 3,537.09 0.0K
09:50 3,537.20 3,538.31 3,536.81 3,537.33 0.0K
09:51 3,538.86 3,539.12 3,538.52 3,538.85 0.0K
09:52 3,539.05 3,539.05 3,538.49 3,538.65 0.0K
09:53 3,538.07 3,538.23 3,537.87 3,537.91 0.0K
09:54 3,537.81 3,537.81 3,537.37 3,537.54 0.0K
09:55 3,537.93 3,538.19 3,537.85 3,537.88 0.0K
09:56 3,538.86 3,538.86 3,538.30 3,538.38 0.0K
09:57 3,538.19 3,538.19 3,536.16 3,536.74 0.0K
09:58 3,535.99 3,536.30 3,535.99 3,536.22 0.0K
09:59 3,536.17 3,536.17 3,535.20 3,535.47 0.0K
10:00 3,535.20 3,535.20 3,533.21 3,533.21 0.0K
10:01 3,533.55 3,535.39 3,533.25 3,535.05 0.0K
10:02 3,536.09 3,537.64 3,535.59 3,536.40 0.0K
10:03 3,535.14 3,535.14 3,534.40 3,535.14 0.0K
10:04 3,534.27 3,535.50 3,534.27 3,535.50 0.0K
10:05 3,535.49 3,535.90 3,535.49 3,535.90 0.0K
10:06 3,535.90 3,536.16 3,535.24 3,536.16 0.0K
10:07 3,536.01 3,536.13 3,535.67 3,536.13 0.0K
10:08 3,536.89 3,537.15 3,536.69 3,536.69 0.0K
10:09 3,536.69 3,536.69 3,536.22 3,536.22 0.0K
10:10 3,536.17 3,536.17 3,535.27 3,535.27 0.0K
10:11 3,536.37 3,536.85 3,536.21 3,536.85 0.0K
10:12 3,537.72 3,538.05 3,537.49 3,538.04 0.0K
10:13 3,538.40 3,538.40 3,537.30 3,537.30 0.0K
10:14 3,537.76 3,538.92 3,537.76 3,538.92 0.0K
10:15 3,538.87 3,538.87 3,538.08 3,538.10 0.0K
10:16 3,538.39 3,538.39 3,537.73 3,538.14 0.0K
10:17 3,537.56 3,537.56 3,536.42 3,536.69 0.0K
10:18 3,535.54 3,536.68 3,535.54 3,536.68 0.0K
10:19 3,535.96 3,536.50 3,535.96 3,536.42 0.0K
10:20 3,535.95 3,536.34 3,535.78 3,535.81 0.0K
10:21 3,535.32 3,535.52 3,534.76 3,535.35 0.0K
10:22 3,535.46 3,536.05 3,535.46 3,536.05 0.0K
10:23 3,536.07 3,536.07 3,535.29 3,535.29 0.0K
10:24 3,535.49 3,535.49 3,533.66 3,534.29 0.0K
10:25 3,533.75 3,534.73 3,533.49 3,533.52 0.0K
10:26 3,535.73 3,535.73 3,535.01 3,535.37 0.0K
10:27 3,534.61 3,534.61 3,533.75 3,534.17 0.0K
10:28 3,533.94 3,534.11 3,533.75 3,534.01 0.0K
10:29 3,533.83 3,534.43 3,533.83 3,534.28 0.0K
10:30 3,534.41 3,535.58 3,534.41 3,535.58 0.0K
10:31 3,535.14 3,535.36 3,535.07 3,535.36 0.0K
10:32 3,535.49 3,535.54 3,535.07 3,535.07 0.0K
10:33 3,535.37 3,536.32 3,535.04 3,535.32 0.0K
10:34 3,535.85 3,536.05 3,535.83 3,535.83 0.0K
10:35 3,536.32 3,536.32 3,535.63 3,535.63 0.0K
10:36 3,535.39 3,535.39 3,534.96 3,534.96 0.0K
10:37 3,534.71 3,535.88 3,534.71 3,535.26 0.0K
10:38 3,536.93 3,537.58 3,536.93 3,537.55 0.0K
10:39 3,537.28 3,539.39 3,537.02 3,537.51 0.0K
10:40 3,540.03 3,541.04 3,540.03 3,541.04 0.0K
10:41 3,539.93 3,539.93 3,539.53 3,539.54 0.0K
10:42 3,539.57 3,539.88 3,539.17 3,539.17 0.0K
10:43 3,540.02 3,540.14 3,539.98 3,539.98 0.0K
10:44 3,540.15 3,541.14 3,540.15 3,541.04 0.0K
10:45 3,540.97 3,542.85 3,540.76 3,541.54 0.0K
10:46 3,542.67 3,542.67 3,540.77 3,540.91 0.0K
10:47 3,540.25 3,540.25 3,539.30 3,539.68 0.0K
10:48 3,539.09 3,539.09 3,537.60 3,538.40 0.0K
10:49 3,537.62 3,537.62 3,536.66 3,536.75 0.0K
10:50 3,537.19 3,538.20 3,537.19 3,538.10 0.0K
10:51 3,537.83 3,537.95 3,537.66 3,537.88 0.0K
10:52 3,538.07 3,538.07 3,537.32 3,537.32 0.0K
10:53 3,538.34 3,538.63 3,538.34 3,538.35 0.0K
10:54 3,538.74 3,538.74 3,538.24 3,538.24 0.0K
10:55 3,538.50 3,539.27 3,538.50 3,539.17 0.0K
10:56 3,539.70 3,541.14 3,539.70 3,540.80 0.0K
10:57 3,541.18 3,541.60 3,541.05 3,541.17 0.0K
10:58 3,541.17 3,541.63 3,541.17 3,541.63 0.0K
10:59 3,541.25 3,542.29 3,541.25 3,541.93 0.0K
11:00 3,542.47 3,542.47 3,542.14 3,542.23 0.0K
11:01 3,542.36 3,542.36 3,541.92 3,541.92 0.0K
11:02 3,541.07 3,541.45 3,540.72 3,541.35 0.0K
11:03 3,541.50 3,541.50 3,541.01 3,541.50 0.0K
11:04 3,541.27 3,542.15 3,541.27 3,542.15 0.0K
11:05 3,542.16 3,543.17 3,542.16 3,543.17 0.0K
11:06 3,543.45 3,543.45 3,542.89 3,542.89 0.0K
11:07 3,542.96 3,543.55 3,542.96 3,543.55 0.0K
11:08 3,543.65 3,543.81 3,543.54 3,543.63 0.0K
11:09 3,543.85 3,544.34 3,543.74 3,544.34 0.0K
11:10 3,544.53 3,544.82 3,544.53 3,544.68 0.0K
11:11 3,544.19 3,544.50 3,544.19 3,544.50 0.0K
11:12 3,544.48 3,544.48 3,543.61 3,543.83 0.0K
11:13 3,543.74 3,543.98 3,543.74 3,543.79 0.0K
11:14 3,543.87 3,544.12 3,543.83 3,544.12 0.0K
11:15 3,544.22 3,544.75 3,544.08 3,544.75 0.0K
11:16 3,545.27 3,545.28 3,545.19 3,545.25 0.0K
11:17 3,545.28 3,545.31 3,544.82 3,544.82 0.0K
11:18 3,544.99 3,546.37 3,544.99 3,545.72 0.0K
11:19 3,546.83 3,547.06 3,546.80 3,547.06 0.0K
11:20 3,546.96 3,547.19 3,546.96 3,547.13 0.0K
11:21 3,547.49 3,547.57 3,547.25 3,547.48 0.0K
11:22 3,547.22 3,547.22 3,546.41 3,546.58 0.0K
11:23 3,546.19 3,546.19 3,545.82 3,545.96 0.0K
11:24 3,545.71 3,545.71 3,545.28 3,545.28 0.0K
11:25 3,545.15 3,545.16 3,545.01 3,545.13 0.0K
11:26 3,545.07 3,545.37 3,545.07 3,545.37 0.0K
11:27 3,545.43 3,545.70 3,545.24 3,545.36 0.0K
11:28 3,545.77 3,545.77 3,545.31 3,545.62 0.0K
11:29 3,545.33 3,546.05 3,545.33 3,545.84 0.0K
11:30 3,546.25 3,546.76 3,546.25 3,546.54 0.0K
11:31 3,546.75 3,547.37 3,546.64 3,547.06 0.0K
11:32 3,547.12 3,547.19 3,547.10 3,547.12 0.0K
11:33 3,546.86 3,547.19 3,546.86 3,547.18 0.0K
11:34 3,547.36 3,547.85 3,547.19 3,547.52 0.0K
11:35 3,547.78 3,547.80 3,547.62 3,547.77 0.0K
11:36 3,547.76 3,547.95 3,547.75 3,547.75 0.0K
11:37 3,548.64 3,548.82 3,548.64 3,548.82 0.0K
11:38 3,548.74 3,548.74 3,548.45 3,548.45 0.0K
11:39 3,548.57 3,548.69 3,548.45 3,548.48 0.0K
11:40 3,548.92 3,549.57 3,548.92 3,549.38 0.0K
11:41 3,549.67 3,549.81 3,549.45 3,549.60 0.0K
11:42 3,549.87 3,550.48 3,549.87 3,549.87 0.0K
11:43 3,550.65 3,551.19 3,550.65 3,550.98 0.0K
11:44 3,551.10 3,551.10 3,551.02 3,551.06 0.0K
11:45 3,551.13 3,551.13 3,550.14 3,550.57 0.0K
11:46 3,550.18 3,550.23 3,549.52 3,550.01 0.0K
11:47 3,549.76 3,549.76 3,549.31 3,549.71 0.0K
11:48 3,549.14 3,549.14 3,548.09 3,548.09 0.0K
11:49 3,548.14 3,548.14 3,547.65 3,547.79 0.0K
11:50 3,547.47 3,548.39 3,547.36 3,547.92 0.0K
11:51 3,548.61 3,548.80 3,548.59 3,548.80 0.0K
11:52 3,548.19 3,548.65 3,548.19 3,548.32 0.0K
11:53 3,548.98 3,548.98 3,548.71 3,548.94 0.0K
11:54 3,549.06 3,549.06 3,548.89 3,549.03 0.0K
11:55 3,549.09 3,549.38 3,549.03 3,549.30 0.0K
11:56 3,549.53 3,550.07 3,549.53 3,549.80 0.0K
11:57 3,550.41 3,550.41 3,549.89 3,549.90 0.0K
11:58 3,549.97 3,550.13 3,549.89 3,549.99 0.0K
11:59 3,550.02 3,550.83 3,550.02 3,550.64 0.0K
12:00 3,550.65 3,551.20 3,550.64 3,550.95 0.0K
12:01 3,551.06 3,551.80 3,551.01 3,551.57 0.0K
12:02 3,551.74 3,552.47 3,551.74 3,552.19 0.0K
12:03 3,552.44 3,552.51 3,552.42 3,552.42 0.0K
12:04 3,552.57 3,552.57 3,552.25 3,552.25 0.0K
12:05 3,551.94 3,551.97 3,551.83 3,551.87 0.0K
12:06 3,551.97 3,551.97 3,550.50 3,551.15 0.0K
12:07 3,550.50 3,551.04 3,550.50 3,551.02 0.0K
12:08 3,551.09 3,551.48 3,551.09 3,551.36 0.0K
12:09 3,551.36 3,551.43 3,551.19 3,551.43 0.0K
12:10 3,551.21 3,552.21 3,551.21 3,551.78 0.0K
12:11 3,552.37 3,552.50 3,552.29 3,552.29 0.0K
12:12 3,552.52 3,552.57 3,552.48 3,552.57 0.0K
12:13 3,552.86 3,552.86 3,552.21 3,552.51 0.0K
12:14 3,552.31 3,552.31 3,551.93 3,552.12 0.0K
12:15 3,551.80 3,551.92 3,551.74 3,551.80 0.0K
12:16 3,552.00 3,552.14 3,551.85 3,552.14 0.0K
12:17 3,552.23 3,552.34 3,552.12 3,552.34 0.0K
12:18 3,552.34 3,552.34 3,552.24 3,552.33 0.0K
12:19 3,552.30 3,552.40 3,552.25 3,552.40 0.0K
12:20 3,552.46 3,552.97 3,552.46 3,552.97 0.0K
12:21 3,552.98 3,553.25 3,552.78 3,552.78 0.0K
12:22 3,552.88 3,553.03 3,552.88 3,552.95 0.0K
12:23 3,553.40 3,553.79 3,553.40 3,553.73 0.0K
12:24 3,553.27 3,553.32 3,553.27 3,553.28 0.0K
12:25 3,553.48 3,553.65 3,553.26 3,553.35 0.0K
12:26 3,553.26 3,553.38 3,553.18 3,553.18 0.0K
12:27 3,553.16 3,553.24 3,552.69 3,552.98 0.0K
12:28 3,553.21 3,553.52 3,553.21 3,553.43 0.0K
12:29 3,553.67 3,553.73 3,553.67 3,553.67 0.0K
12:30 3,553.60 3,553.60 3,553.33 3,553.50 0.0K
12:31 3,553.49 3,553.58 3,553.44 3,553.46 0.0K
12:32 3,553.91 3,553.91 3,553.83 3,553.83 0.0K
12:33 3,554.01 3,554.01 3,553.81 3,553.90 0.0K
12:34 3,553.64 3,554.13 3,553.64 3,553.67 0.0K
12:35 3,554.23 3,554.32 3,554.23 3,554.32 0.0K
12:36 3,554.02 3,554.02 3,553.39 3,553.60 0.0K
12:37 3,553.29 3,553.80 3,553.29 3,553.60 0.0K
12:38 3,553.76 3,554.01 3,553.76 3,554.01 0.0K
12:39 3,553.82 3,554.01 3,553.76 3,553.76 0.0K
12:40 3,553.89 3,554.03 3,553.89 3,553.96 0.0K
12:41 3,553.82 3,553.87 3,553.82 3,553.87 0.0K
12:42 3,553.83 3,553.83 3,552.97 3,553.19 0.0K
12:43 3,553.03 3,553.80 3,553.03 3,553.56 0.0K
12:44 3,554.00 3,554.31 3,554.00 3,554.31 0.0K
12:45 3,554.55 3,554.55 3,554.28 3,554.28 0.0K
12:46 3,554.52 3,554.73 3,554.52 3,554.63 0.0K
12:47 3,554.69 3,555.46 3,554.65 3,554.84 0.0K
12:48 3,555.73 3,556.08 3,555.64 3,556.08 0.0K
12:49 3,556.25 3,556.45 3,556.20 3,556.20 0.0K
12:50 3,556.40 3,556.47 3,556.34 3,556.47 0.0K
12:51 3,556.29 3,556.45 3,556.21 3,556.29 0.0K
12:52 3,556.34 3,556.34 3,555.78 3,555.89 0.0K
12:53 3,556.00 3,556.00 3,555.84 3,555.84 0.0K
12:54 3,555.82 3,555.82 3,554.35 3,554.35 0.0K
12:55 3,554.10 3,554.10 3,553.66 3,553.86 0.0K
12:56 3,554.01 3,554.01 3,552.40 3,552.40 0.0K
12:57 3,552.40 3,552.40 3,550.97 3,551.68 0.0K
12:58 3,551.93 3,552.92 3,551.93 3,552.92 0.0K
12:59 3,553.62 3,555.72 3,553.62 3,555.72 0.0K
13:00 3,555.39 3,555.39 3,554.55 3,554.55 0.0K
13:01 3,553.34 3,553.64 3,553.34 3,553.64 0.0K
13:02 3,554.15 3,554.15 3,553.68 3,553.68 0.0K
13:03 3,553.36 3,553.71 3,553.35 3,553.46 0.0K
13:04 3,553.54 3,553.54 3,553.42 3,553.49 0.0K
13:05 3,553.40 3,553.63 3,553.40 3,553.55 0.0K
13:06 3,553.36 3,553.36 3,552.48 3,553.00 0.0K
13:07 3,553.18 3,553.64 3,553.17 3,553.17 0.0K
13:08 3,554.22 3,554.45 3,553.94 3,554.32 0.0K
13:09 3,554.40 3,554.40 3,554.34 3,554.40 0.0K
13:10 3,554.33 3,555.04 3,554.33 3,555.04 0.0K
13:11 3,554.91 3,555.32 3,554.82 3,555.04 0.0K
13:12 3,555.43 3,555.53 3,555.43 3,555.50 0.0K
13:13 3,555.54 3,555.71 3,555.54 3,555.71 0.0K
13:14 3,555.94 3,556.38 3,555.94 3,556.38 0.0K
13:15 3,556.29 3,556.29 3,556.13 3,556.14 0.0K
13:16 3,556.38 3,556.57 3,556.02 3,556.34 0.0K
13:17 3,555.86 3,555.86 3,555.65 3,555.65 0.0K
13:18 3,555.36 3,555.54 3,555.36 3,555.40 0.0K
13:19 3,555.54 3,555.54 3,554.80 3,554.82 0.0K
13:20 3,554.86 3,555.23 3,554.86 3,555.13 0.0K
13:21 3,555.21 3,555.21 3,554.63 3,554.92 0.0K
13:22 3,555.15 3,555.34 3,554.97 3,555.06 0.0K
13:23 3,555.01 3,555.01 3,554.07 3,554.20 0.0K
13:24 3,554.13 3,554.13 3,553.41 3,553.65 0.0K
13:25 3,553.26 3,553.32 3,553.12 3,553.32 0.0K
13:26 3,553.26 3,553.26 3,552.20 3,552.25 0.0K
13:27 3,552.27 3,552.27 3,551.82 3,551.95 0.0K
13:28 3,552.23 3,553.41 3,552.23 3,553.17 0.0K
13:29 3,553.40 3,553.80 3,553.40 3,553.61 0.0K
13:30 3,553.40 3,553.40 3,552.80 3,552.80 0.0K
13:31 3,552.79 3,553.12 3,552.79 3,553.12 0.0K
13:32 3,553.54 3,553.68 3,553.54 3,553.65 0.0K
13:33 3,553.44 3,554.02 3,553.43 3,553.91 0.0K
13:34 3,554.50 3,554.92 3,554.50 3,554.80 0.0K
13:35 3,555.03 3,555.50 3,555.01 3,555.37 0.0K
13:36 3,555.16 3,555.16 3,553.81 3,554.77 0.0K
13:37 3,553.63 3,553.63 3,553.24 3,553.45 0.0K
13:38 3,553.62 3,553.99 3,553.62 3,553.82 0.0K
13:39 3,554.06 3,554.11 3,553.76 3,553.94 0.0K
13:40 3,554.23 3,554.49 3,554.23 3,554.44 0.0K
13:41 3,554.49 3,554.51 3,554.39 3,554.43 0.0K
13:42 3,554.35 3,554.35 3,553.98 3,553.98 0.0K
13:43 3,554.36 3,555.10 3,554.36 3,554.72 0.0K
13:44 3,554.94 3,555.60 3,554.94 3,555.60 0.0K
13:45 3,555.28 3,555.35 3,555.17 3,555.31 0.0K
13:46 3,555.27 3,555.51 3,555.27 3,555.47 0.0K
13:47 3,555.27 3,555.98 3,555.27 3,555.86 0.0K
13:48 3,556.10 3,556.10 3,555.40 3,555.60 0.0K
13:49 3,555.74 3,556.06 3,555.74 3,556.06 0.0K
13:50 3,555.62 3,555.73 3,555.51 3,555.59 0.0K
13:51 3,555.38 3,555.38 3,554.57 3,554.57 0.0K
13:52 3,554.95 3,555.52 3,554.95 3,555.38 0.0K
13:53 3,555.62 3,555.62 3,555.35 3,555.35 0.0K
13:54 3,555.09 3,555.16 3,555.03 3,555.03 0.0K
13:55 3,555.48 3,555.51 3,555.39 3,555.44 0.0K
13:56 3,555.32 3,555.53 3,555.32 3,555.53 0.0K
13:57 3,555.45 3,555.45 3,555.21 3,555.45 0.0K
13:58 3,555.53 3,555.89 3,555.53 3,555.64 0.0K
13:59 3,555.17 3,555.17 3,554.88 3,554.93 0.0K
14:00 3,555.17 3,555.61 3,555.17 3,555.53 0.0K
14:01 3,555.50 3,555.50 3,555.29 3,555.31 0.0K
14:02 3,555.22 3,555.44 3,555.22 3,555.44 0.0K
14:03 3,555.15 3,555.18 3,555.01 3,555.01 0.0K
14:04 3,555.25 3,555.25 3,554.80 3,554.88 0.0K
14:05 3,554.66 3,555.15 3,554.66 3,555.15 0.0K
14:06 3,554.88 3,554.88 3,553.68 3,553.68 0.0K
14:07 3,553.63 3,553.63 3,553.29 3,553.29 0.0K
14:08 3,552.99 3,553.22 3,552.56 3,553.06 0.0K
14:09 3,553.15 3,553.19 3,553.12 3,553.12 0.0K
14:10 3,553.92 3,553.92 3,553.63 3,553.63 0.0K
14:11 3,553.66 3,553.72 3,553.52 3,553.52 0.0K
14:12 3,553.39 3,553.39 3,552.70 3,552.95 0.0K
14:13 3,552.67 3,552.67 3,551.57 3,552.09 0.0K
14:14 3,552.17 3,552.63 3,552.13 3,552.36 0.0K
14:15 3,552.68 3,552.98 3,552.47 3,552.81 0.0K
14:16 3,553.09 3,553.18 3,552.84 3,552.84 0.0K
14:17 3,552.86 3,553.08 3,552.86 3,552.92 0.0K
14:18 3,553.02 3,553.02 3,552.62 3,552.64 0.0K
14:19 3,552.68 3,552.68 3,552.30 3,552.45 0.0K
14:20 3,552.33 3,552.33 3,551.61 3,552.12 0.0K
14:21 3,551.26 3,551.34 3,550.80 3,551.23 0.0K
14:22 3,550.79 3,550.79 3,550.54 3,550.55 0.0K
14:23 3,550.61 3,551.11 3,550.61 3,551.11 0.0K
14:24 3,551.02 3,551.96 3,551.02 3,551.46 0.0K
14:25 3,551.78 3,552.60 3,551.73 3,551.90 0.0K
14:26 3,552.68 3,553.21 3,552.68 3,553.09 0.0K
14:27 3,553.06 3,553.06 3,552.66 3,552.68 0.0K
14:28 3,553.02 3,553.42 3,553.02 3,553.42 0.0K
14:29 3,553.23 3,553.23 3,552.90 3,552.90 0.0K
14:30 3,552.92 3,553.21 3,552.72 3,553.21 0.0K
14:31 3,553.10 3,554.39 3,553.10 3,553.93 0.0K
14:32 3,554.46 3,554.46 3,554.28 3,554.39 0.0K
14:33 3,554.17 3,554.17 3,553.75 3,553.78 0.0K
14:34 3,553.55 3,553.55 3,553.41 3,553.42 0.0K
14:35 3,553.32 3,553.54 3,553.32 3,553.41 0.0K
14:36 3,553.41 3,553.41 3,552.99 3,553.21 0.0K
14:37 3,553.16 3,553.16 3,552.73 3,552.93 0.0K
14:38 3,553.20 3,553.36 3,553.15 3,553.19 0.0K
14:39 3,553.09 3,553.27 3,552.97 3,553.09 0.0K
14:40 3,553.10 3,553.25 3,553.10 3,553.11 0.0K
14:41 3,553.27 3,553.65 3,553.27 3,553.65 0.0K
14:42 3,553.63 3,553.78 3,553.53 3,553.78 0.0K
14:43 3,553.78 3,554.31 3,553.78 3,554.28 0.0K
14:44 3,553.96 3,553.96 3,553.76 3,553.76 0.0K
14:45 3,553.51 3,553.51 3,553.31 3,553.42 0.0K
14:46 3,553.57 3,554.12 3,553.57 3,554.12 0.0K
14:47 3,554.11 3,554.73 3,554.11 3,554.73 0.0K
14:48 3,554.68 3,554.68 3,554.07 3,554.16 0.0K
14:49 3,554.11 3,554.18 3,554.08 3,554.18 0.0K
14:50 3,554.11 3,554.17 3,554.08 3,554.13 0.0K
14:51 3,554.07 3,554.12 3,553.58 3,554.01 0.0K
14:52 3,554.12 3,554.31 3,554.12 3,554.22 0.0K
14:53 3,554.10 3,554.88 3,554.10 3,554.88 0.0K
14:54 3,554.77 3,554.77 3,554.46 3,554.54 0.0K
14:55 3,554.54 3,554.59 3,554.51 3,554.59 0.0K
14:56 3,554.59 3,554.59 3,554.35 3,554.35 0.0K
14:57 3,554.62 3,555.19 3,554.62 3,555.13 0.0K
14:58 3,555.29 3,555.29 3,554.84 3,554.84 0.0K
14:59 3,555.21 3,555.21 3,554.88 3,554.98 0.0K
15:00 3,554.70 3,554.70 3,554.19 3,554.25 0.0K
15:01 3,554.37 3,554.68 3,554.29 3,554.29 0.0K
15:02 3,554.23 3,554.46 3,554.19 3,554.36 0.0K
15:03 3,554.41 3,554.41 3,553.57 3,554.01 0.0K
15:04 3,553.60 3,553.60 3,553.15 3,553.38 0.0K
15:05 3,553.27 3,553.27 3,552.94 3,553.11 0.0K
15:06 3,553.11 3,553.11 3,552.39 3,552.78 0.0K
15:07 3,553.01 3,553.11 3,552.95 3,552.95 0.0K
15:08 3,552.77 3,553.61 3,552.77 3,553.60 0.0K
15:09 3,553.47 3,553.47 3,553.17 3,553.29 0.0K
15:10 3,553.45 3,553.97 3,553.45 3,553.53 0.0K
15:11 3,554.06 3,554.06 3,553.51 3,553.70 0.0K
15:12 3,553.08 3,553.38 3,553.08 3,553.38 0.0K
15:13 3,553.74 3,554.76 3,553.74 3,554.19 0.0K
15:14 3,554.74 3,554.96 3,554.72 3,554.72 0.0K
15:15 3,554.67 3,554.67 3,554.41 3,554.42 0.0K
15:16 3,554.50 3,554.50 3,554.35 3,554.35 0.0K
15:17 3,554.75 3,555.18 3,554.75 3,555.08 0.0K
15:18 3,555.27 3,555.42 3,555.27 3,555.30 0.0K
15:19 3,555.51 3,555.56 3,555.27 3,555.42 0.0K
15:20 3,555.35 3,555.35 3,555.04 3,555.28 0.0K
15:21 3,555.06 3,555.06 3,554.63 3,554.82 0.0K
15:22 3,554.81 3,555.18 3,554.81 3,555.03 0.0K
15:23 3,555.09 3,555.09 3,554.91 3,555.00 0.0K
15:24 3,554.77 3,554.77 3,554.63 3,554.74 0.0K
15:25 3,554.57 3,554.75 3,553.86 3,554.52 0.0K
15:26 3,553.78 3,553.85 3,553.65 3,553.76 0.0K
15:27 3,553.13 3,553.13 3,552.17 3,552.51 0.0K
15:28 3,552.10 3,552.10 3,551.35 3,552.01 0.0K
15:29 3,551.16 3,551.16 3,550.88 3,551.00 0.0K
15:30 3,550.45 3,551.23 3,550.45 3,550.96 0.0K
15:31 3,551.56 3,551.56 3,550.54 3,551.17 0.0K
15:32 3,550.49 3,550.89 3,550.49 3,550.74 0.0K
15:33 3,550.59 3,550.70 3,550.47 3,550.70 0.0K
15:34 3,550.39 3,550.39 3,549.99 3,550.13 0.0K
15:35 3,550.08 3,550.28 3,549.71 3,550.28 0.0K
15:36 3,549.79 3,550.04 3,549.76 3,549.79 0.0K
15:37 3,549.57 3,550.19 3,549.57 3,550.17 0.0K
15:38 3,549.92 3,550.15 3,549.91 3,550.15 0.0K
15:39 3,549.79 3,550.13 3,549.70 3,549.87 0.0K
15:40 3,550.05 3,551.47 3,550.02 3,551.47 0.0K
15:41 3,551.56 3,552.10 3,551.56 3,551.66 0.0K
15:42 3,550.74 3,550.74 3,550.41 3,550.59 0.0K
15:43 3,550.37 3,550.54 3,550.17 3,550.54 0.0K
15:44 3,550.52 3,551.24 3,550.52 3,551.24 0.0K
15:45 3,551.15 3,552.16 3,551.15 3,552.16 0.0K
15:46 3,551.85 3,551.92 3,551.15 3,551.15 0.0K
15:47 3,551.25 3,551.40 3,551.22 3,551.40 0.0K
15:48 3,551.37 3,552.37 3,551.37 3,552.06 0.0K
15:49 3,552.46 3,552.61 3,552.37 3,552.37 0.0K
15:50 3,552.15 3,553.22 3,551.81 3,553.22 0.0K
15:51 3,552.71 3,552.71 3,552.17 3,552.17 0.0K
15:52 3,552.77 3,553.31 3,552.74 3,553.31 0.0K
15:53 3,553.41 3,553.41 3,552.67 3,552.67 0.0K
15:54 3,552.40 3,553.02 3,551.95 3,551.95 0.0K
15:55 3,550.97 3,551.33 3,550.59 3,551.33 0.0K
15:56 3,551.10 3,551.10 3,549.48 3,549.48 0.0K
15:57 3,548.95 3,549.23 3,548.95 3,549.09 0.0K
15:58 3,549.12 3,549.12 3,548.71 3,548.71 0.0K
15:59 3,548.13 3,548.13 3,546.53 3,546.53 0.0K
16:00 3,545.99 3,546.33 3,545.99 3,546.28 0.0K
16:01 3,546.21 3,546.21 3,546.05 3,546.05 0.0K
16:02 3,546.05 3,546.06 3,546.01 3,546.05 0.0K
16:03 3,545.95 3,545.97 3,545.94 3,545.94 0.0K
16:04 3,545.94 3,546.03 3,545.94 3,546.00 0.0K
16:05 3,545.97 3,546.01 3,545.97 3,546.00 0.0K
16:06 3,545.99 3,546.00 3,545.91 3,545.94 0.0K
16:07 3,545.90 3,545.93 3,545.88 3,545.88 0.0K
16:08 3,545.85 3,545.85 3,545.79 3,545.82 0.0K
16:09 3,545.81 3,545.82 3,545.80 3,545.80 0.0K
16:10 3,545.82 3,545.94 3,545.82 3,545.86 0.0K
16:11 3,545.99 3,546.01 3,545.99 3,546.00 0.0K
16:12 3,546.00 3,546.00 3,545.96 3,545.96 0.0K
16:13 3,545.96 3,546.11 3,545.95 3,546.10 0.0K
16:14 3,546.12 3,546.12 3,546.08 3,546.09 0.0K
16:15 3,546.07 3,546.07 3,546.07 3,546.07 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