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 3,552.46 3,552.46 3,552.12 3,552.16 0.0K
09:32 3,551.85 3,552.30 3,551.85 3,552.30 0.0K
09:33 3,551.36 3,553.38 3,551.36 3,552.38 0.0K
09:34 3,553.48 3,553.64 3,552.88 3,553.64 0.0K
09:35 3,552.82 3,553.23 3,552.45 3,552.65 0.0K
09:36 3,552.66 3,552.66 3,552.29 3,552.29 0.0K
09:37 3,551.73 3,551.96 3,551.73 3,551.96 0.0K
09:38 3,551.32 3,551.32 3,549.52 3,549.92 0.0K
09:39 3,549.35 3,549.72 3,549.10 3,549.46 0.0K
09:40 3,549.10 3,549.10 3,548.42 3,548.42 0.0K
09:41 3,548.61 3,548.69 3,548.41 3,548.69 0.0K
09:42 3,548.60 3,548.60 3,547.92 3,548.21 0.0K
09:43 3,548.72 3,549.51 3,548.71 3,549.42 0.0K
09:44 3,549.22 3,549.55 3,548.99 3,549.52 0.0K
09:45 3,549.49 3,550.45 3,549.49 3,549.66 0.0K
09:46 3,550.19 3,551.56 3,550.19 3,551.56 0.0K
09:47 3,551.71 3,551.96 3,551.64 3,551.64 0.0K
09:48 3,552.12 3,552.22 3,552.07 3,552.22 0.0K
09:49 3,551.98 3,552.35 3,551.98 3,552.12 0.0K
09:50 3,552.04 3,552.04 3,550.18 3,550.59 0.0K
09:51 3,549.38 3,549.88 3,549.38 3,549.75 0.0K
09:52 3,550.00 3,550.35 3,549.78 3,550.08 0.0K
09:53 3,550.20 3,550.20 3,549.23 3,549.23 0.0K
09:54 3,549.01 3,549.01 3,548.52 3,548.52 0.0K
09:55 3,549.69 3,550.43 3,549.69 3,550.31 0.0K
09:56 3,550.22 3,550.51 3,550.22 3,550.51 0.0K
09:57 3,550.46 3,551.71 3,550.46 3,551.49 0.0K
09:58 3,551.58 3,551.63 3,551.30 3,551.61 0.0K
09:59 3,551.45 3,552.31 3,551.45 3,552.19 0.0K
10:00 3,552.22 3,552.42 3,552.08 3,552.08 0.0K
10:01 3,552.54 3,552.68 3,552.30 3,552.68 0.0K
10:02 3,552.73 3,554.05 3,552.73 3,553.79 0.0K
10:03 3,553.98 3,553.98 3,553.06 3,553.52 0.0K
10:04 3,552.99 3,552.99 3,551.61 3,552.06 0.0K
10:05 3,551.87 3,552.43 3,551.87 3,552.43 0.0K
10:06 3,552.18 3,552.18 3,551.31 3,551.90 0.0K
10:07 3,550.92 3,550.92 3,549.87 3,549.87 0.0K
10:08 3,548.40 3,548.51 3,547.80 3,547.80 0.0K
10:09 3,548.30 3,548.31 3,547.85 3,547.98 0.0K
10:10 3,547.61 3,548.63 3,547.61 3,548.54 0.0K
10:11 3,548.20 3,548.22 3,548.05 3,548.05 0.0K
10:12 3,547.19 3,547.55 3,546.95 3,546.95 0.0K
10:13 3,547.64 3,548.94 3,547.64 3,548.14 0.0K
10:14 3,548.98 3,548.98 3,548.77 3,548.77 0.0K
10:15 3,549.70 3,549.77 3,549.09 3,549.77 0.0K
10:16 3,549.32 3,550.40 3,549.28 3,549.53 0.0K
10:17 3,550.61 3,550.61 3,550.20 3,550.32 0.0K
10:18 3,550.27 3,551.84 3,550.27 3,551.49 0.0K
10:19 3,551.90 3,552.48 3,551.90 3,552.25 0.0K
10:20 3,552.62 3,552.62 3,552.00 3,552.10 0.0K
10:21 3,552.17 3,552.72 3,552.17 3,552.47 0.0K
10:22 3,552.03 3,553.02 3,552.03 3,553.02 0.0K
10:23 3,552.81 3,552.91 3,552.81 3,552.83 0.0K
10:24 3,553.17 3,553.23 3,553.16 3,553.16 0.0K
10:25 3,553.26 3,553.27 3,552.96 3,553.12 0.0K
10:26 3,553.43 3,553.81 3,553.43 3,553.81 0.0K
10:27 3,553.86 3,554.33 3,553.83 3,554.06 0.0K
10:28 3,554.19 3,554.36 3,551.18 3,551.97 0.0K
10:29 3,552.17 3,552.17 3,551.46 3,551.57 0.0K
10:30 3,551.31 3,551.31 3,550.86 3,551.09 0.0K
10:31 3,551.30 3,551.76 3,551.30 3,551.47 0.0K
10:32 3,551.79 3,552.30 3,551.79 3,552.30 0.0K
10:33 3,551.94 3,551.94 3,550.27 3,550.27 0.0K
10:34 3,549.65 3,549.65 3,548.55 3,548.55 0.0K
10:35 3,548.67 3,549.44 3,548.67 3,548.82 0.0K
10:36 3,549.13 3,550.37 3,549.13 3,550.37 0.0K
10:37 3,550.38 3,550.38 3,549.26 3,549.50 0.0K
10:38 3,550.02 3,550.16 3,549.80 3,550.16 0.0K
10:39 3,550.76 3,551.22 3,550.76 3,551.22 0.0K
10:40 3,551.35 3,551.43 3,550.15 3,550.15 0.0K
10:41 3,550.47 3,550.47 3,549.75 3,549.83 0.0K
10:42 3,549.60 3,550.05 3,549.60 3,550.05 0.0K
10:43 3,549.87 3,549.87 3,549.40 3,549.53 0.0K
10:44 3,549.78 3,549.85 3,549.69 3,549.82 0.0K
10:45 3,549.46 3,549.71 3,549.46 3,549.71 0.0K
10:46 3,549.72 3,549.72 3,549.39 3,549.51 0.0K
10:47 3,549.47 3,549.47 3,549.10 3,549.10 0.0K
10:48 3,549.52 3,550.00 3,549.52 3,550.00 0.0K
10:49 3,550.20 3,550.20 3,549.48 3,549.71 0.0K
10:50 3,549.03 3,549.35 3,549.03 3,549.31 0.0K
10:51 3,549.43 3,550.14 3,549.43 3,549.46 0.0K
10:52 3,550.62 3,550.67 3,550.48 3,550.55 0.0K
10:53 3,550.87 3,550.91 3,550.28 3,550.45 0.0K
10:54 3,550.10 3,550.72 3,550.10 3,550.72 0.0K
10:55 3,550.66 3,550.67 3,550.29 3,550.57 0.0K
10:56 3,550.57 3,550.57 3,550.28 3,550.43 0.0K
10:57 3,550.20 3,550.20 3,549.90 3,549.90 0.0K
10:58 3,549.98 3,549.98 3,549.43 3,549.48 0.0K
10:59 3,549.37 3,549.37 3,548.95 3,548.97 0.0K
11:00 3,549.11 3,549.12 3,548.73 3,549.03 0.0K
11:01 3,548.69 3,548.69 3,548.41 3,548.57 0.0K
11:02 3,548.46 3,548.46 3,548.09 3,548.15 0.0K
11:03 3,548.18 3,548.26 3,548.12 3,548.26 0.0K
11:04 3,546.66 3,546.66 3,545.04 3,545.52 0.0K
11:05 3,545.38 3,545.38 3,545.04 3,545.15 0.0K
11:06 3,545.24 3,546.03 3,545.24 3,546.03 0.0K
11:07 3,545.51 3,545.51 3,544.89 3,545.16 0.0K
11:08 3,545.48 3,545.67 3,545.22 3,545.46 0.0K
11:09 3,545.18 3,546.35 3,545.18 3,545.55 0.0K
11:10 3,546.41 3,546.68 3,545.70 3,546.29 0.0K
11:11 3,545.22 3,545.27 3,545.12 3,545.12 0.0K
11:12 3,545.29 3,545.30 3,545.10 3,545.30 0.0K
11:13 3,545.14 3,545.42 3,545.14 3,545.37 0.0K
11:14 3,545.82 3,546.14 3,545.82 3,546.14 0.0K
11:15 3,546.34 3,546.41 3,545.59 3,546.41 0.0K
11:16 3,545.38 3,545.91 3,545.38 3,545.81 0.0K
11:17 3,545.80 3,546.44 3,545.80 3,546.21 0.0K
11:18 3,546.24 3,546.56 3,545.95 3,546.29 0.0K
11:19 3,545.84 3,545.84 3,544.96 3,545.37 0.0K
11:20 3,544.28 3,544.28 3,543.25 3,543.47 0.0K
11:21 3,543.93 3,544.58 3,543.93 3,544.37 0.0K
11:22 3,544.23 3,544.23 3,543.33 3,543.57 0.0K
11:23 3,543.40 3,544.51 3,543.40 3,543.78 0.0K
11:24 3,544.94 3,544.94 3,544.11 3,544.47 0.0K
11:25 3,544.09 3,544.13 3,543.97 3,544.13 0.0K
11:26 3,543.80 3,543.88 3,543.78 3,543.87 0.0K
11:27 3,543.88 3,544.22 3,543.73 3,543.73 0.0K
11:28 3,544.30 3,544.30 3,543.28 3,543.49 0.0K
11:29 3,543.43 3,543.86 3,543.43 3,543.43 0.0K
11:30 3,543.28 3,543.28 3,543.19 3,543.19 0.0K
11:31 3,543.13 3,543.13 3,542.42 3,542.44 0.0K
11:32 3,542.87 3,542.87 3,542.60 3,542.64 0.0K
11:33 3,542.24 3,542.48 3,542.05 3,542.48 0.0K
11:34 3,542.55 3,542.77 3,542.41 3,542.49 0.0K
11:35 3,542.59 3,542.75 3,542.40 3,542.40 0.0K
11:36 3,542.65 3,543.34 3,542.65 3,543.34 0.0K
11:37 3,543.19 3,543.19 3,542.62 3,542.62 0.0K
11:38 3,542.69 3,543.01 3,542.69 3,542.69 0.0K
11:39 3,542.87 3,542.92 3,542.68 3,542.73 0.0K
11:40 3,542.59 3,542.67 3,542.31 3,542.67 0.0K
11:41 3,542.73 3,542.78 3,542.55 3,542.78 0.0K
11:42 3,542.74 3,543.76 3,542.74 3,543.76 0.0K
11:43 3,544.12 3,544.42 3,544.12 3,544.42 0.0K
11:44 3,544.55 3,544.58 3,544.29 3,544.58 0.0K
11:45 3,544.46 3,545.35 3,544.46 3,545.20 0.0K
11:46 3,545.10 3,545.10 3,544.03 3,544.03 0.0K
11:47 3,543.76 3,544.41 3,543.76 3,544.41 0.0K
11:48 3,544.31 3,545.23 3,544.29 3,545.23 0.0K
11:49 3,545.42 3,545.48 3,545.28 3,545.28 0.0K
11:50 3,545.35 3,545.88 3,545.34 3,545.88 0.0K
11:51 3,545.89 3,545.93 3,545.40 3,545.40 0.0K
11:52 3,545.35 3,545.35 3,544.42 3,544.66 0.0K
11:53 3,544.21 3,544.25 3,544.13 3,544.13 0.0K
11:54 3,544.29 3,544.43 3,544.20 3,544.20 0.0K
11:55 3,544.23 3,544.23 3,543.28 3,543.29 0.0K
11:56 3,543.42 3,543.51 3,543.30 3,543.40 0.0K
11:57 3,543.60 3,543.93 3,543.60 3,543.93 0.0K
11:58 3,543.87 3,543.87 3,543.38 3,543.40 0.0K
11:59 3,543.22 3,543.36 3,542.99 3,543.09 0.0K
12:00 3,543.44 3,543.44 3,543.18 3,543.23 0.0K
12:01 3,542.82 3,542.82 3,542.51 3,542.76 0.0K
12:02 3,542.25 3,542.25 3,541.41 3,541.52 0.0K
12:03 3,541.61 3,542.86 3,541.61 3,542.75 0.0K
12:04 3,543.15 3,543.41 3,543.05 3,543.37 0.0K
12:05 3,543.29 3,543.73 3,543.29 3,543.73 0.0K
12:06 3,543.31 3,543.31 3,542.92 3,543.05 0.0K
12:07 3,543.23 3,543.61 3,543.23 3,543.61 0.0K
12:08 3,543.34 3,543.79 3,543.34 3,543.73 0.0K
12:09 3,543.98 3,544.40 3,543.98 3,544.40 0.0K
12:10 3,544.27 3,544.41 3,544.07 3,544.41 0.0K
12:11 3,543.92 3,543.92 3,543.26 3,543.28 0.0K
12:12 3,543.14 3,543.14 3,542.33 3,542.46 0.0K
12:13 3,542.30 3,542.81 3,542.17 3,542.76 0.0K
12:14 3,543.01 3,543.06 3,543.00 3,543.03 0.0K
12:15 3,543.03 3,543.11 3,542.99 3,542.99 0.0K
12:16 3,543.06 3,543.18 3,543.00 3,543.13 0.0K
12:17 3,543.41 3,543.41 3,543.22 3,543.22 0.0K
12:18 3,543.32 3,543.32 3,543.23 3,543.26 0.0K
12:19 3,543.54 3,544.31 3,543.54 3,544.21 0.0K
12:20 3,544.12 3,544.29 3,544.12 3,544.27 0.0K
12:21 3,543.98 3,543.98 3,542.39 3,542.95 0.0K
12:22 3,542.24 3,542.24 3,541.81 3,541.81 0.0K
12:23 3,541.79 3,541.79 3,541.24 3,541.40 0.0K
12:24 3,540.74 3,540.78 3,540.68 3,540.78 0.0K
12:25 3,540.96 3,541.27 3,540.96 3,541.27 0.0K
12:26 3,541.50 3,541.92 3,541.50 3,541.68 0.0K
12:27 3,541.73 3,541.73 3,540.47 3,541.19 0.0K
12:28 3,540.60 3,540.60 3,540.41 3,540.41 0.0K
12:29 3,540.41 3,540.41 3,539.70 3,539.70 0.0K
12:30 3,539.74 3,539.93 3,539.74 3,539.93 0.0K
12:31 3,539.67 3,539.72 3,539.67 3,539.67 0.0K
12:32 3,539.53 3,539.53 3,538.75 3,538.75 0.0K
12:33 3,538.22 3,538.22 3,538.10 3,538.10 0.0K
12:34 3,537.98 3,538.54 3,537.98 3,538.54 0.0K
12:35 3,538.60 3,538.60 3,538.06 3,538.06 0.0K
12:36 3,537.94 3,538.03 3,537.65 3,537.65 0.0K
12:37 3,537.45 3,537.54 3,537.19 3,537.54 0.0K
12:38 3,537.38 3,537.38 3,537.01 3,537.01 0.0K
12:39 3,537.00 3,537.00 3,536.52 3,536.66 0.0K
12:40 3,536.97 3,536.97 3,536.53 3,536.64 0.0K
12:41 3,536.58 3,537.81 3,536.58 3,537.74 0.0K
12:42 3,537.79 3,537.79 3,537.30 3,537.31 0.0K
12:43 3,537.23 3,537.89 3,537.23 3,537.80 0.0K
12:44 3,538.12 3,538.37 3,538.12 3,538.34 0.0K
12:45 3,538.05 3,538.12 3,537.76 3,537.76 0.0K
12:46 3,537.74 3,537.74 3,537.39 3,537.54 0.0K
12:47 3,537.37 3,537.99 3,537.37 3,537.64 0.0K
12:48 3,538.27 3,538.49 3,538.27 3,538.49 0.0K
12:49 3,538.12 3,538.31 3,538.05 3,538.19 0.0K
12:50 3,538.01 3,538.01 3,537.90 3,537.93 0.0K
12:51 3,538.10 3,539.15 3,538.10 3,538.55 0.0K
12:52 3,538.73 3,538.73 3,538.43 3,538.43 0.0K
12:53 3,538.46 3,538.94 3,538.46 3,538.64 0.0K
12:54 3,538.88 3,540.19 3,538.88 3,539.16 0.0K
12:55 3,540.67 3,541.40 3,540.67 3,540.86 0.0K
12:56 3,541.35 3,542.47 3,541.35 3,541.54 0.0K
12:57 3,541.92 3,542.19 3,541.86 3,542.19 0.0K
12:58 3,541.86 3,543.10 3,541.86 3,542.53 0.0K
12:59 3,543.17 3,544.23 3,543.17 3,544.11 0.0K
13:00 3,544.56 3,544.56 3,543.63 3,543.72 0.0K
13:01 3,542.99 3,543.26 3,542.99 3,543.10 0.0K
13:02 3,543.62 3,544.32 3,543.62 3,544.23 0.0K
13:03 3,544.23 3,544.23 3,543.46 3,543.83 0.0K
13:04 3,543.28 3,544.01 3,543.28 3,543.82 0.0K
13:05 3,544.16 3,544.16 3,544.02 3,544.14 0.0K
13:06 3,544.13 3,544.13 3,543.48 3,543.53 0.0K
13:07 3,543.57 3,545.16 3,543.57 3,544.43 0.0K
13:08 3,545.05 3,545.05 3,544.45 3,544.97 0.0K
13:09 3,544.29 3,544.29 3,543.61 3,543.61 0.0K
13:10 3,543.79 3,543.86 3,543.56 3,543.56 0.0K
13:11 3,543.88 3,543.88 3,543.71 3,543.72 0.0K
13:12 3,543.41 3,543.41 3,543.34 3,543.38 0.0K
13:13 3,543.54 3,543.54 3,541.68 3,541.73 0.0K
13:14 3,541.72 3,542.01 3,541.72 3,541.93 0.0K
13:15 3,542.09 3,542.09 3,541.80 3,541.80 0.0K
13:16 3,541.92 3,542.21 3,541.80 3,541.97 0.0K
13:17 3,542.66 3,542.75 3,542.03 3,542.70 0.0K
13:18 3,542.06 3,542.06 3,542.01 3,542.05 0.0K
13:19 3,541.74 3,541.74 3,541.11 3,541.28 0.0K
13:20 3,540.75 3,540.75 3,540.37 3,540.40 0.0K
13:21 3,540.45 3,540.45 3,538.57 3,538.57 0.0K
13:22 3,538.51 3,538.51 3,537.70 3,538.06 0.0K
13:23 3,537.78 3,538.01 3,537.76 3,537.76 0.0K
13:24 3,537.87 3,537.87 3,537.11 3,537.30 0.0K
13:25 3,536.87 3,537.24 3,536.87 3,536.90 0.0K
13:26 3,538.09 3,538.10 3,537.85 3,538.01 0.0K
13:27 3,537.03 3,537.03 3,536.48 3,536.62 0.0K
13:28 3,536.41 3,537.02 3,536.41 3,537.02 0.0K
13:29 3,537.38 3,537.38 3,537.15 3,537.25 0.0K
13:30 3,536.94 3,537.21 3,536.80 3,536.80 0.0K
13:31 3,537.02 3,537.87 3,537.02 3,537.50 0.0K
13:32 3,537.56 3,537.87 3,537.56 3,537.87 0.0K
13:33 3,537.59 3,538.02 3,537.59 3,538.02 0.0K
13:34 3,537.97 3,539.12 3,537.97 3,538.89 0.0K
13:35 3,538.60 3,538.60 3,537.99 3,537.99 0.0K
13:36 3,537.95 3,537.95 3,537.72 3,537.73 0.0K
13:37 3,537.67 3,537.67 3,536.64 3,536.64 0.0K
13:38 3,536.98 3,537.46 3,536.98 3,537.46 0.0K
13:39 3,537.64 3,537.96 3,537.64 3,537.96 0.0K
13:40 3,537.93 3,538.69 3,537.93 3,538.31 0.0K
13:41 3,539.04 3,539.04 3,538.49 3,538.61 0.0K
13:42 3,538.47 3,538.71 3,538.43 3,538.48 0.0K
13:43 3,538.35 3,539.65 3,538.35 3,539.54 0.0K
13:44 3,539.48 3,539.48 3,539.02 3,539.02 0.0K
13:45 3,539.36 3,539.36 3,539.19 3,539.19 0.0K
13:46 3,539.19 3,539.57 3,539.17 3,539.51 0.0K
13:47 3,539.51 3,539.66 3,539.51 3,539.64 0.0K
13:48 3,539.34 3,540.52 3,539.34 3,539.53 0.0K
13:49 3,540.49 3,540.55 3,540.37 3,540.46 0.0K
13:50 3,540.32 3,541.44 3,540.32 3,541.44 0.0K
13:51 3,541.13 3,541.13 3,539.99 3,540.63 0.0K
13:52 3,539.97 3,539.97 3,539.53 3,539.89 0.0K
13:53 3,539.75 3,539.75 3,539.38 3,539.38 0.0K
13:54 3,539.39 3,539.39 3,539.20 3,539.21 0.0K
13:55 3,539.28 3,539.41 3,539.07 3,539.07 0.0K
13:56 3,539.19 3,539.22 3,539.12 3,539.16 0.0K
13:57 3,539.14 3,539.19 3,538.18 3,538.18 0.0K
13:58 3,538.19 3,538.49 3,538.19 3,538.49 0.0K
13:59 3,538.25 3,538.27 3,538.10 3,538.10 0.0K
14:00 3,537.94 3,537.94 3,537.70 3,537.81 0.0K
14:01 3,537.94 3,538.02 3,537.72 3,538.02 0.0K
14:02 3,537.65 3,537.65 3,536.43 3,536.43 0.0K
14:03 3,536.16 3,536.16 3,535.67 3,536.13 0.0K
14:04 3,536.39 3,536.53 3,536.25 3,536.53 0.0K
14:05 3,536.47 3,537.55 3,536.47 3,537.18 0.0K
14:06 3,537.46 3,537.76 3,537.23 3,537.34 0.0K
14:07 3,537.78 3,538.21 3,537.78 3,537.81 0.0K
14:08 3,538.22 3,539.40 3,538.22 3,539.03 0.0K
14:09 3,539.24 3,539.49 3,539.02 3,539.20 0.0K
14:10 3,539.52 3,540.61 3,539.52 3,540.39 0.0K
14:11 3,540.19 3,540.87 3,540.19 3,540.42 0.0K
14:12 3,540.52 3,540.91 3,540.52 3,540.53 0.0K
14:13 3,541.00 3,541.30 3,541.00 3,541.30 0.0K
14:14 3,540.95 3,541.64 3,540.95 3,541.64 0.0K
14:15 3,541.49 3,541.49 3,541.23 3,541.43 0.0K
14:16 3,540.94 3,540.94 3,540.32 3,540.71 0.0K
14:17 3,540.17 3,540.17 3,539.45 3,539.77 0.0K
14:18 3,539.14 3,539.15 3,538.60 3,538.86 0.0K
14:19 3,538.50 3,538.60 3,538.50 3,538.60 0.0K
14:20 3,538.17 3,538.30 3,537.46 3,538.00 0.0K
14:21 3,537.05 3,537.36 3,536.48 3,537.15 0.0K
14:22 3,536.35 3,536.35 3,536.21 3,536.21 0.0K
14:23 3,536.23 3,537.73 3,536.23 3,537.73 0.0K
14:24 3,537.42 3,537.42 3,537.03 3,537.33 0.0K
14:25 3,537.01 3,537.39 3,537.01 3,537.31 0.0K
14:26 3,537.50 3,538.47 3,537.50 3,538.47 0.0K
14:27 3,537.95 3,537.95 3,537.61 3,537.89 0.0K
14:28 3,537.50 3,537.50 3,537.19 3,537.45 0.0K
14:29 3,537.59 3,537.59 3,537.11 3,537.23 0.0K
14:30 3,536.79 3,536.79 3,536.49 3,536.62 0.0K
14:31 3,536.43 3,536.55 3,536.40 3,536.48 0.0K
14:32 3,536.21 3,536.39 3,536.21 3,536.39 0.0K
14:33 3,536.42 3,536.59 3,536.24 3,536.28 0.0K
14:34 3,536.41 3,536.41 3,536.17 3,536.29 0.0K
14:35 3,535.97 3,536.90 3,535.97 3,536.66 0.0K
14:36 3,536.89 3,536.90 3,536.43 3,536.43 0.0K
14:37 3,536.55 3,537.63 3,536.55 3,537.24 0.0K
14:38 3,537.55 3,537.67 3,537.38 3,537.46 0.0K
14:39 3,537.66 3,538.12 3,537.66 3,537.83 0.0K
14:40 3,537.98 3,537.98 3,537.15 3,537.58 0.0K
14:41 3,536.91 3,536.91 3,536.45 3,536.83 0.0K
14:42 3,536.41 3,536.41 3,535.94 3,536.28 0.0K
14:43 3,535.37 3,535.37 3,535.14 3,535.29 0.0K
14:44 3,535.63 3,536.04 3,535.60 3,536.03 0.0K
14:45 3,536.71 3,537.35 3,536.55 3,536.61 0.0K
14:46 3,537.40 3,537.40 3,536.80 3,536.83 0.0K
14:47 3,536.81 3,536.82 3,536.65 3,536.69 0.0K
14:48 3,536.48 3,537.17 3,536.48 3,537.01 0.0K
14:49 3,537.18 3,537.51 3,537.15 3,537.51 0.0K
14:50 3,537.08 3,537.37 3,536.99 3,537.37 0.0K
14:51 3,537.11 3,537.50 3,537.03 3,537.03 0.0K
14:52 3,537.66 3,539.10 3,537.66 3,538.44 0.0K
14:53 3,539.50 3,539.84 3,539.50 3,539.78 0.0K
14:54 3,539.51 3,539.51 3,538.58 3,538.58 0.0K
14:55 3,538.79 3,538.96 3,538.79 3,538.92 0.0K
14:56 3,539.00 3,539.61 3,539.00 3,539.19 0.0K
14:57 3,539.83 3,540.53 3,539.83 3,540.40 0.0K
14:58 3,540.77 3,540.92 3,540.43 3,540.54 0.0K
14:59 3,540.70 3,540.81 3,540.70 3,540.76 0.0K
15:00 3,541.02 3,541.02 3,540.61 3,540.61 0.0K
15:01 3,540.70 3,541.00 3,540.57 3,541.00 0.0K
15:02 3,540.79 3,540.83 3,540.70 3,540.79 0.0K
15:03 3,540.72 3,540.72 3,540.34 3,540.34 0.0K
15:04 3,540.61 3,540.72 3,540.57 3,540.57 0.0K
15:05 3,540.66 3,540.99 3,540.60 3,540.83 0.0K
15:06 3,540.93 3,542.51 3,540.93 3,542.15 0.0K
15:07 3,542.29 3,542.36 3,542.09 3,542.28 0.0K
15:08 3,542.08 3,542.14 3,542.01 3,542.06 0.0K
15:09 3,541.79 3,541.83 3,541.73 3,541.81 0.0K
15:10 3,541.78 3,541.78 3,541.45 3,541.45 0.0K
15:11 3,541.25 3,541.25 3,539.86 3,540.76 0.0K
15:12 3,539.83 3,539.83 3,539.30 3,539.64 0.0K
15:13 3,539.17 3,539.17 3,538.30 3,538.63 0.0K
15:14 3,537.77 3,537.98 3,537.67 3,537.74 0.0K
15:15 3,538.12 3,538.55 3,537.83 3,538.10 0.0K
15:16 3,538.24 3,538.33 3,537.58 3,538.18 0.0K
15:17 3,538.30 3,539.15 3,538.30 3,538.91 0.0K
15:18 3,538.94 3,540.16 3,538.94 3,540.16 0.0K
15:19 3,539.37 3,540.14 3,539.37 3,539.93 0.0K
15:20 3,540.44 3,540.81 3,540.34 3,540.34 0.0K
15:21 3,541.18 3,541.33 3,541.07 3,541.07 0.0K
15:22 3,541.79 3,542.19 3,541.79 3,542.03 0.0K
15:23 3,542.86 3,543.44 3,542.71 3,543.44 0.0K
15:24 3,542.65 3,542.65 3,541.73 3,542.09 0.0K
15:25 3,541.52 3,542.73 3,541.29 3,541.62 0.0K
15:26 3,543.06 3,544.05 3,543.06 3,544.05 0.0K
15:27 3,543.78 3,543.78 3,542.95 3,543.09 0.0K
15:28 3,543.12 3,543.20 3,543.01 3,543.01 0.0K
15:29 3,543.26 3,544.30 3,543.26 3,544.30 0.0K
15:30 3,544.32 3,544.40 3,543.13 3,543.55 0.0K
15:31 3,543.18 3,543.18 3,541.87 3,541.87 0.0K
15:32 3,543.03 3,543.29 3,543.03 3,543.29 0.0K
15:33 3,542.98 3,542.98 3,541.83 3,542.58 0.0K
15:34 3,541.80 3,542.11 3,541.80 3,542.11 0.0K
15:35 3,542.21 3,544.11 3,542.21 3,543.41 0.0K
15:36 3,544.66 3,545.01 3,543.69 3,544.60 0.0K
15:37 3,544.09 3,544.09 3,543.14 3,543.72 0.0K
15:38 3,542.24 3,542.34 3,542.24 3,542.33 0.0K
15:39 3,542.27 3,542.46 3,542.18 3,542.18 0.0K
15:40 3,541.59 3,541.59 3,540.89 3,540.89 0.0K
15:41 3,541.35 3,542.34 3,541.35 3,542.34 0.0K
15:42 3,542.37 3,542.77 3,541.48 3,541.95 0.0K
15:43 3,541.92 3,542.24 3,541.86 3,541.98 0.0K
15:44 3,542.30 3,542.30 3,541.63 3,542.01 0.0K
15:45 3,541.47 3,541.49 3,540.32 3,541.19 0.0K
15:46 3,540.20 3,540.61 3,540.20 3,540.61 0.0K
15:47 3,540.56 3,542.35 3,540.56 3,542.07 0.0K
15:48 3,542.45 3,543.07 3,542.45 3,543.07 0.0K
15:49 3,543.21 3,543.82 3,543.21 3,543.54 0.0K
15:50 3,543.70 3,543.70 3,541.75 3,541.90 0.0K
15:51 3,541.79 3,542.79 3,541.79 3,542.79 0.0K
15:52 3,542.52 3,542.63 3,541.38 3,542.09 0.0K
15:53 3,541.28 3,541.28 3,539.66 3,540.39 0.0K
15:54 3,539.63 3,540.60 3,539.63 3,540.57 0.0K
15:55 3,539.30 3,539.30 3,537.54 3,537.57 0.0K
15:56 3,537.21 3,539.25 3,537.21 3,539.25 0.0K
15:57 3,538.38 3,539.45 3,538.28 3,538.28 0.0K
15:58 3,539.82 3,539.82 3,538.98 3,538.98 0.0K
15:59 3,539.19 3,540.96 3,539.19 3,540.01 0.0K
16:00 3,540.88 3,540.88 3,540.39 3,540.39 0.0K
16:01 3,540.28 3,540.28 3,540.26 3,540.27 0.0K
16:02 3,540.23 3,540.29 3,540.16 3,540.29 0.0K
16:03 3,540.16 3,540.20 3,540.16 3,540.18 0.0K
16:04 3,540.20 3,540.20 3,540.18 3,540.19 0.0K
16:05 3,540.22 3,540.22 3,540.18 3,540.18 0.0K
16:06 3,540.21 3,540.21 3,540.20 3,540.20 0.0K
16:07 3,540.20 3,540.20 3,540.14 3,540.19 0.0K
16:08 3,540.20 3,540.24 3,540.17 3,540.22 0.0K
16:09 3,540.28 3,540.31 3,540.28 3,540.31 0.0K
16:10 3,540.29 3,540.32 3,540.28 3,540.28 0.0K
16:11 3,540.31 3,540.36 3,540.27 3,540.29 0.0K
16:12 3,540.26 3,540.30 3,540.26 3,540.30 0.0K
16:13 3,540.31 3,540.35 3,540.31 3,540.35 0.0K
16:14 3,540.33 3,540.33 3,540.29 3,540.30 0.0K
16:15 3,540.34 3,540.34 3,540.34 3,540.34 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