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 3,550.91 3,552.01 3,550.91 3,551.26 0.0K
09:32 3,552.15 3,552.41 3,551.51 3,551.51 0.0K
09:33 3,550.84 3,550.84 3,548.95 3,548.95 0.0K
09:34 3,547.80 3,548.44 3,547.80 3,548.17 0.0K
09:35 3,547.19 3,547.19 3,545.05 3,545.05 0.0K
09:36 3,544.12 3,544.64 3,544.12 3,544.19 0.0K
09:37 3,543.90 3,544.20 3,543.87 3,544.20 0.0K
09:38 3,544.55 3,544.86 3,543.83 3,543.83 0.0K
09:39 3,543.60 3,543.60 3,542.18 3,542.18 0.0K
09:40 3,542.01 3,543.05 3,541.64 3,543.05 0.0K
09:41 3,541.95 3,542.57 3,541.94 3,542.57 0.0K
09:42 3,542.30 3,542.96 3,541.60 3,542.96 0.0K
09:43 3,542.87 3,543.45 3,542.74 3,542.74 0.0K
09:44 3,542.71 3,543.67 3,542.71 3,543.16 0.0K
09:45 3,543.58 3,544.47 3,543.58 3,544.47 0.0K
09:46 3,544.23 3,545.66 3,544.23 3,544.59 0.0K
09:47 3,545.21 3,545.84 3,545.21 3,545.63 0.0K
09:48 3,546.02 3,546.03 3,545.89 3,546.03 0.0K
09:49 3,546.52 3,546.72 3,546.38 3,546.72 0.0K
09:50 3,548.25 3,549.62 3,548.25 3,549.62 0.0K
09:51 3,548.34 3,548.34 3,548.02 3,548.34 0.0K
09:52 3,548.87 3,549.70 3,548.57 3,549.70 0.0K
09:53 3,549.88 3,551.16 3,549.88 3,551.16 0.0K
09:54 3,550.90 3,552.65 3,550.87 3,552.65 0.0K
09:55 3,553.00 3,554.38 3,552.90 3,554.38 0.0K
09:56 3,553.95 3,554.28 3,553.91 3,554.08 0.0K
09:57 3,553.81 3,554.62 3,553.81 3,554.31 0.0K
09:58 3,554.33 3,554.33 3,553.04 3,553.04 0.0K
09:59 3,553.28 3,553.28 3,553.17 3,553.23 0.0K
10:00 3,553.79 3,554.17 3,553.79 3,554.01 0.0K
10:01 3,554.15 3,554.15 3,553.44 3,553.84 0.0K
10:02 3,553.55 3,554.47 3,553.39 3,554.47 0.0K
10:03 3,554.02 3,554.06 3,553.92 3,554.06 0.0K
10:04 3,553.45 3,554.92 3,553.45 3,554.92 0.0K
10:05 3,555.02 3,555.46 3,555.02 3,555.46 0.0K
10:06 3,555.48 3,556.51 3,555.48 3,555.83 0.0K
10:07 3,555.30 3,555.30 3,554.11 3,554.20 0.0K
10:08 3,554.20 3,554.78 3,554.20 3,554.59 0.0K
10:09 3,555.06 3,555.64 3,555.04 3,555.20 0.0K
10:10 3,555.16 3,555.16 3,554.46 3,554.56 0.0K
10:11 3,555.32 3,556.20 3,555.32 3,556.20 0.0K
10:12 3,555.71 3,555.91 3,555.43 3,555.47 0.0K
10:13 3,555.54 3,555.93 3,555.19 3,555.93 0.0K
10:14 3,556.16 3,556.25 3,556.01 3,556.01 0.0K
10:15 3,555.73 3,555.86 3,555.36 3,555.36 0.0K
10:16 3,555.82 3,556.16 3,555.46 3,555.95 0.0K
10:17 3,555.43 3,555.43 3,555.06 3,555.06 0.0K
10:18 3,554.03 3,554.51 3,554.03 3,554.09 0.0K
10:19 3,554.26 3,554.26 3,553.39 3,553.39 0.0K
10:20 3,552.11 3,552.11 3,550.28 3,550.28 0.0K
10:21 3,549.13 3,549.13 3,547.57 3,547.57 0.0K
10:22 3,547.99 3,548.02 3,546.25 3,546.25 0.0K
10:23 3,546.38 3,546.38 3,545.63 3,546.01 0.0K
10:24 3,546.37 3,546.52 3,545.53 3,546.26 0.0K
10:25 3,546.33 3,547.57 3,546.33 3,547.57 0.0K
10:26 3,547.71 3,548.06 3,547.40 3,547.78 0.0K
10:27 3,548.13 3,548.13 3,547.14 3,547.14 0.0K
10:28 3,547.22 3,547.22 3,545.12 3,545.12 0.0K
10:29 3,545.15 3,545.83 3,545.15 3,545.81 0.0K
10:30 3,546.27 3,546.54 3,545.78 3,546.54 0.0K
10:31 3,545.05 3,545.05 3,542.66 3,542.66 0.0K
10:32 3,542.44 3,543.89 3,542.44 3,543.89 0.0K
10:33 3,544.58 3,545.08 3,544.58 3,544.59 0.0K
10:34 3,544.73 3,545.55 3,544.66 3,545.22 0.0K
10:35 3,544.88 3,544.88 3,543.20 3,543.20 0.0K
10:36 3,543.21 3,544.53 3,543.21 3,544.53 0.0K
10:37 3,545.26 3,546.82 3,544.45 3,544.45 0.0K
10:38 3,544.75 3,544.75 3,543.88 3,544.23 0.0K
10:39 3,544.13 3,544.29 3,544.11 3,544.16 0.0K
10:40 3,544.13 3,545.22 3,544.13 3,545.22 0.0K
10:41 3,544.82 3,544.82 3,542.93 3,542.93 0.0K
10:42 3,542.32 3,542.58 3,541.70 3,542.58 0.0K
10:43 3,542.57 3,542.57 3,542.29 3,542.29 0.0K
10:44 3,542.34 3,543.06 3,542.23 3,543.06 0.0K
10:45 3,543.64 3,543.80 3,543.21 3,543.25 0.0K
10:46 3,543.54 3,543.54 3,542.93 3,542.93 0.0K
10:47 3,542.04 3,542.35 3,542.01 3,542.31 0.0K
10:48 3,542.48 3,544.53 3,542.48 3,544.53 0.0K
10:49 3,545.14 3,547.09 3,545.14 3,547.09 0.0K
10:50 3,546.98 3,546.98 3,546.34 3,546.59 0.0K
10:51 3,547.03 3,548.28 3,547.03 3,548.28 0.0K
10:52 3,548.34 3,549.33 3,548.34 3,548.76 0.0K
10:53 3,548.17 3,548.17 3,544.70 3,544.70 0.0K
10:54 3,545.69 3,547.78 3,545.69 3,547.72 0.0K
10:55 3,548.10 3,548.24 3,547.57 3,547.57 0.0K
10:56 3,547.58 3,547.85 3,547.28 3,547.28 0.0K
10:57 3,547.59 3,547.64 3,547.15 3,547.15 0.0K
10:58 3,547.00 3,547.45 3,546.60 3,546.60 0.0K
10:59 3,546.34 3,546.34 3,545.23 3,545.23 0.0K
11:00 3,545.54 3,545.78 3,545.32 3,545.44 0.0K
11:01 3,545.54 3,545.54 3,545.02 3,545.19 0.0K
11:02 3,545.14 3,545.35 3,542.59 3,542.59 0.0K
11:03 3,541.83 3,541.83 3,540.80 3,541.05 0.0K
11:04 3,540.26 3,540.26 3,538.14 3,538.85 0.0K
11:05 3,539.00 3,539.58 3,539.00 3,539.58 0.0K
11:06 3,539.53 3,540.81 3,539.48 3,540.81 0.0K
11:07 3,540.47 3,540.47 3,539.57 3,539.57 0.0K
11:08 3,539.70 3,539.88 3,539.44 3,539.61 0.0K
11:09 3,539.13 3,539.98 3,539.13 3,539.98 0.0K
11:10 3,540.14 3,540.14 3,538.96 3,538.96 0.0K
11:11 3,539.14 3,539.61 3,539.14 3,539.61 0.0K
11:12 3,540.72 3,541.10 3,540.06 3,540.06 0.0K
11:13 3,540.17 3,540.51 3,540.17 3,540.51 0.0K
11:14 3,540.93 3,542.54 3,540.93 3,542.48 0.0K
11:15 3,541.97 3,542.06 3,541.43 3,541.43 0.0K
11:16 3,541.33 3,542.22 3,540.86 3,542.22 0.0K
11:17 3,542.45 3,542.45 3,541.97 3,542.22 0.0K
11:18 3,542.36 3,542.37 3,542.17 3,542.25 0.0K
11:19 3,542.47 3,542.88 3,542.32 3,542.72 0.0K
11:20 3,543.66 3,543.66 3,542.50 3,542.50 0.0K
11:21 3,542.26 3,542.26 3,541.67 3,541.67 0.0K
11:22 3,541.57 3,541.70 3,541.34 3,541.34 0.0K
11:23 3,540.79 3,541.82 3,540.79 3,541.82 0.0K
11:24 3,542.74 3,545.08 3,542.74 3,545.06 0.0K
11:25 3,545.09 3,545.20 3,544.36 3,544.50 0.0K
11:26 3,544.49 3,544.58 3,543.91 3,544.58 0.0K
11:27 3,545.43 3,545.59 3,545.26 3,545.26 0.0K
11:28 3,544.63 3,545.39 3,544.63 3,545.39 0.0K
11:29 3,545.47 3,545.67 3,545.41 3,545.67 0.0K
11:30 3,545.40 3,545.83 3,544.66 3,545.83 0.0K
11:31 3,545.50 3,545.50 3,544.36 3,544.74 0.0K
11:32 3,544.73 3,544.96 3,544.70 3,544.70 0.0K
11:33 3,544.66 3,545.19 3,544.66 3,545.19 0.0K
11:34 3,545.63 3,545.95 3,545.38 3,545.95 0.0K
11:35 3,545.74 3,545.91 3,545.74 3,545.90 0.0K
11:36 3,546.61 3,547.02 3,546.61 3,546.98 0.0K
11:37 3,546.73 3,546.73 3,545.85 3,546.11 0.0K
11:38 3,546.12 3,546.42 3,546.12 3,546.22 0.0K
11:39 3,546.30 3,547.65 3,546.30 3,547.61 0.0K
11:40 3,547.19 3,548.34 3,547.19 3,548.34 0.0K
11:41 3,548.17 3,548.17 3,547.97 3,548.02 0.0K
11:42 3,547.88 3,547.88 3,547.55 3,547.69 0.0K
11:43 3,547.53 3,547.53 3,546.86 3,546.86 0.0K
11:44 3,546.94 3,546.94 3,546.76 3,546.88 0.0K
11:45 3,546.71 3,547.00 3,546.63 3,546.89 0.0K
11:46 3,546.94 3,546.94 3,546.77 3,546.77 0.0K
11:47 3,546.87 3,547.20 3,546.87 3,546.89 0.0K
11:48 3,547.25 3,548.31 3,547.23 3,548.31 0.0K
11:49 3,548.50 3,548.83 3,548.50 3,548.83 0.0K
11:50 3,548.94 3,548.94 3,548.50 3,548.50 0.0K
11:51 3,548.66 3,549.21 3,548.66 3,549.21 0.0K
11:52 3,549.51 3,549.51 3,548.27 3,548.27 0.0K
11:53 3,547.80 3,547.89 3,547.59 3,547.89 0.0K
11:54 3,547.88 3,547.88 3,545.47 3,545.47 0.0K
11:55 3,545.88 3,546.37 3,545.88 3,546.28 0.0K
11:56 3,546.74 3,546.74 3,546.56 3,546.60 0.0K
11:57 3,546.45 3,546.45 3,546.25 3,546.41 0.0K
11:58 3,546.41 3,546.81 3,546.27 3,546.81 0.0K
11:59 3,547.17 3,547.17 3,546.74 3,546.74 0.0K
12:00 3,546.74 3,546.75 3,546.59 3,546.59 0.0K
12:01 3,546.55 3,546.98 3,546.55 3,546.98 0.0K
12:02 3,546.94 3,547.01 3,545.48 3,545.48 0.0K
12:03 3,546.00 3,546.67 3,545.98 3,546.67 0.0K
12:04 3,546.83 3,546.98 3,546.83 3,546.90 0.0K
12:05 3,547.59 3,547.59 3,547.24 3,547.24 0.0K
12:06 3,547.22 3,547.60 3,546.79 3,546.79 0.0K
12:07 3,546.41 3,546.41 3,545.69 3,545.76 0.0K
12:08 3,545.77 3,545.77 3,545.08 3,545.25 0.0K
12:09 3,545.47 3,545.61 3,545.34 3,545.34 0.0K
12:10 3,545.42 3,546.29 3,545.42 3,545.97 0.0K
12:11 3,546.30 3,547.17 3,546.30 3,546.51 0.0K
12:12 3,546.49 3,546.98 3,546.49 3,546.98 0.0K
12:13 3,547.24 3,548.36 3,547.24 3,548.36 0.0K
12:14 3,549.02 3,549.02 3,548.41 3,548.41 0.0K
12:15 3,548.21 3,548.21 3,547.70 3,547.70 0.0K
12:16 3,547.83 3,548.00 3,547.04 3,547.04 0.0K
12:17 3,546.86 3,546.86 3,546.54 3,546.54 0.0K
12:18 3,546.21 3,546.49 3,546.01 3,546.01 0.0K
12:19 3,545.92 3,545.92 3,545.62 3,545.77 0.0K
12:20 3,545.83 3,545.83 3,543.85 3,543.85 0.0K
12:21 3,543.86 3,543.95 3,543.02 3,543.95 0.0K
12:22 3,544.25 3,544.36 3,543.72 3,543.72 0.0K
12:23 3,543.64 3,543.66 3,543.38 3,543.38 0.0K
12:24 3,542.69 3,542.69 3,541.98 3,541.98 0.0K
12:25 3,541.83 3,541.83 3,541.07 3,541.18 0.0K
12:26 3,541.22 3,541.22 3,539.93 3,539.93 0.0K
12:27 3,540.03 3,540.03 3,539.01 3,539.01 0.0K
12:28 3,537.34 3,537.45 3,536.90 3,537.45 0.0K
12:29 3,537.17 3,537.17 3,535.00 3,535.00 0.0K
12:30 3,535.07 3,535.07 3,534.04 3,534.13 0.0K
12:31 3,533.51 3,533.51 3,532.27 3,532.84 0.0K
12:32 3,534.04 3,534.32 3,534.04 3,534.06 0.0K
12:33 3,533.20 3,533.20 3,531.91 3,531.91 0.0K
12:34 3,532.38 3,532.38 3,531.90 3,532.22 0.0K
12:35 3,532.28 3,532.44 3,532.11 3,532.11 0.0K
12:36 3,532.44 3,532.44 3,531.14 3,531.14 0.0K
12:37 3,531.21 3,531.21 3,528.86 3,528.86 0.0K
12:38 3,528.65 3,528.65 3,527.40 3,527.50 0.0K
12:39 3,527.89 3,528.43 3,527.77 3,528.12 0.0K
12:40 3,527.52 3,527.55 3,526.74 3,526.74 0.0K
12:41 3,527.09 3,528.61 3,527.09 3,528.61 0.0K
12:42 3,527.67 3,527.67 3,525.06 3,525.06 0.0K
12:43 3,525.37 3,527.27 3,525.37 3,527.27 0.0K
12:44 3,527.45 3,527.57 3,527.18 3,527.21 0.0K
12:45 3,527.02 3,527.10 3,526.79 3,527.10 0.0K
12:46 3,526.95 3,527.17 3,526.48 3,527.17 0.0K
12:47 3,527.03 3,527.03 3,526.03 3,526.20 0.0K
12:48 3,526.51 3,526.51 3,525.08 3,525.67 0.0K
12:49 3,525.65 3,525.69 3,525.24 3,525.24 0.0K
12:50 3,524.84 3,524.84 3,523.62 3,524.53 0.0K
12:51 3,525.76 3,526.70 3,525.51 3,526.70 0.0K
12:52 3,526.99 3,528.80 3,526.99 3,528.80 0.0K
12:53 3,528.25 3,528.25 3,527.93 3,527.93 0.0K
12:54 3,528.57 3,528.88 3,528.47 3,528.47 0.0K
12:55 3,527.64 3,528.56 3,527.52 3,527.92 0.0K
12:56 3,527.90 3,528.49 3,527.83 3,528.49 0.0K
12:57 3,529.37 3,529.79 3,529.13 3,529.13 0.0K
12:58 3,529.49 3,529.82 3,529.49 3,529.75 0.0K
12:59 3,529.98 3,530.85 3,529.93 3,529.93 0.0K
13:00 3,530.11 3,530.11 3,528.53 3,528.53 0.0K
13:01 3,528.37 3,528.37 3,526.81 3,527.60 0.0K
13:02 3,526.97 3,527.66 3,526.57 3,526.64 0.0K
13:03 3,526.55 3,526.80 3,526.13 3,526.13 0.0K
13:04 3,526.25 3,526.25 3,524.99 3,525.45 0.0K
13:05 3,525.03 3,525.62 3,525.03 3,525.62 0.0K
13:06 3,526.30 3,526.89 3,526.30 3,526.59 0.0K
13:07 3,527.08 3,528.39 3,527.08 3,528.39 0.0K
13:08 3,528.30 3,528.74 3,528.30 3,528.74 0.0K
13:09 3,528.74 3,530.18 3,528.74 3,530.18 0.0K
13:10 3,529.41 3,529.41 3,527.69 3,527.69 0.0K
13:11 3,527.11 3,527.91 3,527.11 3,527.91 0.0K
13:12 3,526.67 3,526.67 3,525.65 3,525.65 0.0K
13:13 3,526.00 3,526.00 3,525.76 3,525.76 0.0K
13:14 3,525.55 3,525.77 3,525.36 3,525.64 0.0K
13:15 3,525.94 3,525.94 3,524.50 3,524.86 0.0K
13:16 3,524.55 3,525.02 3,524.41 3,524.84 0.0K
13:17 3,525.23 3,525.43 3,525.21 3,525.43 0.0K
13:18 3,525.38 3,525.95 3,524.85 3,525.95 0.0K
13:19 3,526.26 3,526.26 3,526.14 3,526.14 0.0K
13:20 3,526.23 3,528.17 3,526.23 3,528.17 0.0K
13:21 3,527.71 3,527.77 3,526.15 3,526.15 0.0K
13:22 3,526.23 3,527.13 3,526.01 3,527.13 0.0K
13:23 3,527.00 3,527.57 3,527.00 3,527.40 0.0K
13:24 3,527.38 3,527.38 3,526.46 3,526.46 0.0K
13:25 3,526.62 3,526.62 3,525.84 3,525.84 0.0K
13:26 3,526.22 3,526.29 3,525.96 3,526.04 0.0K
13:27 3,525.62 3,527.06 3,525.62 3,527.06 0.0K
13:28 3,526.92 3,526.98 3,526.59 3,526.59 0.0K
13:29 3,526.69 3,527.85 3,526.69 3,527.85 0.0K
13:30 3,527.94 3,527.94 3,526.30 3,526.30 0.0K
13:31 3,525.66 3,525.66 3,523.92 3,523.92 0.0K
13:32 3,523.23 3,523.23 3,522.71 3,522.71 0.0K
13:33 3,522.97 3,523.53 3,522.96 3,523.53 0.0K
13:34 3,523.84 3,523.84 3,523.33 3,523.33 0.0K
13:35 3,523.09 3,523.20 3,522.82 3,522.82 0.0K
13:36 3,523.54 3,525.63 3,523.54 3,525.63 0.0K
13:37 3,525.57 3,526.15 3,525.57 3,526.15 0.0K
13:38 3,526.16 3,526.16 3,525.17 3,525.17 0.0K
13:39 3,524.92 3,524.92 3,524.48 3,524.62 0.0K
13:40 3,524.68 3,524.68 3,523.67 3,523.67 0.0K
13:41 3,523.72 3,524.08 3,523.47 3,523.95 0.0K
13:42 3,524.07 3,524.07 3,523.78 3,523.90 0.0K
13:43 3,523.74 3,524.97 3,523.74 3,524.97 0.0K
13:44 3,525.80 3,526.96 3,525.80 3,526.96 0.0K
13:45 3,527.38 3,527.38 3,526.32 3,526.32 0.0K
13:46 3,526.28 3,526.60 3,526.19 3,526.54 0.0K
13:47 3,526.34 3,526.40 3,525.88 3,525.88 0.0K
13:48 3,525.73 3,525.73 3,525.12 3,525.12 0.0K
13:49 3,523.63 3,523.63 3,523.25 3,523.25 0.0K
13:50 3,523.84 3,524.05 3,523.82 3,523.82 0.0K
13:51 3,523.36 3,523.78 3,523.36 3,523.52 0.0K
13:52 3,523.28 3,523.42 3,522.76 3,522.76 0.0K
13:53 3,522.46 3,522.66 3,522.46 3,522.50 0.0K
13:54 3,522.38 3,522.38 3,521.42 3,521.42 0.0K
13:55 3,521.65 3,523.17 3,521.65 3,522.62 0.0K
13:56 3,522.77 3,523.39 3,522.77 3,523.18 0.0K
13:57 3,523.19 3,523.97 3,523.19 3,523.57 0.0K
13:58 3,523.64 3,525.14 3,523.64 3,525.14 0.0K
13:59 3,525.18 3,525.80 3,525.18 3,525.67 0.0K
14:00 3,525.79 3,526.02 3,525.26 3,525.26 0.0K
14:01 3,525.52 3,525.52 3,525.44 3,525.44 0.0K
14:02 3,525.17 3,525.17 3,524.51 3,524.51 0.0K
14:03 3,524.94 3,526.61 3,524.94 3,526.61 0.0K
14:04 3,526.48 3,527.94 3,526.48 3,527.94 0.0K
14:05 3,528.06 3,528.28 3,528.06 3,528.28 0.0K
14:06 3,528.18 3,529.64 3,528.10 3,529.64 0.0K
14:07 3,529.75 3,529.75 3,528.30 3,528.30 0.0K
14:08 3,528.38 3,528.38 3,527.95 3,528.08 0.0K
14:09 3,528.01 3,528.01 3,527.11 3,527.22 0.0K
14:10 3,527.88 3,527.93 3,527.79 3,527.92 0.0K
14:11 3,527.88 3,528.57 3,527.88 3,528.47 0.0K
14:12 3,528.17 3,528.17 3,527.77 3,527.77 0.0K
14:13 3,528.03 3,528.03 3,527.47 3,527.47 0.0K
14:14 3,527.27 3,527.70 3,527.27 3,527.36 0.0K
14:15 3,527.29 3,527.84 3,527.29 3,527.84 0.0K
14:16 3,527.63 3,527.63 3,527.12 3,527.12 0.0K
14:17 3,527.18 3,528.22 3,527.18 3,528.22 0.0K
14:18 3,528.17 3,528.89 3,527.86 3,528.89 0.0K
14:19 3,529.01 3,529.01 3,528.23 3,528.23 0.0K
14:20 3,528.32 3,528.38 3,528.14 3,528.14 0.0K
14:21 3,528.19 3,528.50 3,528.19 3,528.38 0.0K
14:22 3,528.58 3,529.18 3,528.57 3,528.86 0.0K
14:23 3,529.65 3,530.38 3,529.65 3,530.38 0.0K
14:24 3,530.25 3,530.27 3,529.87 3,530.27 0.0K
14:25 3,530.76 3,531.34 3,530.76 3,531.34 0.0K
14:26 3,530.93 3,530.93 3,530.66 3,530.82 0.0K
14:27 3,531.11 3,532.02 3,531.11 3,532.02 0.0K
14:28 3,532.05 3,532.25 3,531.98 3,531.98 0.0K
14:29 3,531.99 3,531.99 3,531.42 3,531.55 0.0K
14:30 3,531.72 3,531.72 3,529.76 3,530.00 0.0K
14:31 3,529.97 3,530.77 3,529.97 3,530.77 0.0K
14:32 3,531.01 3,531.24 3,530.93 3,531.23 0.0K
14:33 3,531.31 3,531.31 3,530.60 3,530.60 0.0K
14:34 3,530.56 3,530.56 3,529.99 3,529.99 0.0K
14:35 3,530.10 3,530.10 3,528.89 3,528.89 0.0K
14:36 3,528.27 3,528.46 3,528.17 3,528.46 0.0K
14:37 3,528.46 3,529.46 3,528.32 3,529.46 0.0K
14:38 3,529.61 3,530.02 3,529.59 3,530.02 0.0K
14:39 3,530.00 3,530.05 3,530.00 3,530.05 0.0K
14:40 3,529.75 3,530.05 3,529.47 3,530.05 0.0K
14:41 3,530.08 3,530.32 3,529.86 3,529.86 0.0K
14:42 3,529.64 3,530.24 3,529.64 3,530.24 0.0K
14:43 3,530.52 3,530.90 3,530.20 3,530.20 0.0K
14:44 3,529.93 3,529.93 3,529.79 3,529.86 0.0K
14:45 3,529.82 3,530.16 3,529.82 3,530.16 0.0K
14:46 3,530.14 3,530.14 3,528.97 3,528.97 0.0K
14:47 3,528.34 3,530.21 3,528.34 3,530.21 0.0K
14:48 3,530.13 3,531.69 3,530.13 3,531.69 0.0K
14:49 3,532.66 3,532.87 3,532.24 3,532.24 0.0K
14:50 3,532.24 3,532.27 3,531.59 3,531.85 0.0K
14:51 3,531.97 3,532.33 3,531.84 3,532.33 0.0K
14:52 3,532.59 3,533.83 3,532.59 3,533.69 0.0K
14:53 3,533.69 3,533.69 3,533.09 3,533.23 0.0K
14:54 3,532.47 3,532.99 3,532.47 3,532.88 0.0K
14:55 3,532.91 3,532.91 3,532.28 3,532.28 0.0K
14:56 3,532.16 3,532.16 3,531.18 3,531.32 0.0K
14:57 3,531.30 3,531.30 3,529.57 3,529.57 0.0K
14:58 3,529.42 3,529.64 3,529.29 3,529.48 0.0K
14:59 3,529.64 3,529.64 3,527.88 3,527.88 0.0K
15:00 3,527.81 3,529.22 3,527.81 3,528.83 0.0K
15:01 3,529.22 3,529.29 3,529.16 3,529.16 0.0K
15:02 3,529.04 3,529.73 3,529.04 3,529.73 0.0K
15:03 3,529.94 3,531.40 3,529.94 3,531.40 0.0K
15:04 3,531.57 3,532.05 3,531.57 3,532.05 0.0K
15:05 3,533.31 3,533.31 3,532.73 3,532.73 0.0K
15:06 3,532.43 3,533.18 3,532.43 3,533.18 0.0K
15:07 3,532.81 3,532.81 3,532.41 3,532.45 0.0K
15:08 3,532.69 3,533.27 3,532.60 3,533.27 0.0K
15:09 3,533.64 3,533.70 3,533.40 3,533.40 0.0K
15:10 3,533.44 3,533.88 3,533.33 3,533.88 0.0K
15:11 3,533.94 3,533.94 3,533.45 3,533.64 0.0K
15:12 3,534.14 3,535.22 3,534.14 3,535.22 0.0K
15:13 3,535.57 3,536.03 3,535.57 3,535.81 0.0K
15:14 3,536.01 3,536.01 3,535.44 3,535.44 0.0K
15:15 3,535.56 3,535.56 3,534.15 3,534.15 0.0K
15:16 3,534.35 3,534.35 3,534.21 3,534.35 0.0K
15:17 3,534.36 3,534.91 3,534.36 3,534.91 0.0K
15:18 3,534.90 3,535.18 3,534.90 3,535.18 0.0K
15:19 3,535.47 3,535.47 3,535.39 3,535.47 0.0K
15:20 3,535.54 3,535.56 3,535.16 3,535.40 0.0K
15:21 3,535.30 3,536.04 3,535.18 3,536.04 0.0K
15:22 3,535.60 3,536.75 3,535.60 3,536.22 0.0K
15:23 3,536.21 3,536.30 3,536.12 3,536.12 0.0K
15:24 3,536.20 3,536.24 3,536.10 3,536.22 0.0K
15:25 3,535.99 3,536.09 3,535.98 3,535.98 0.0K
15:26 3,535.44 3,535.85 3,535.44 3,535.61 0.0K
15:27 3,535.68 3,536.13 3,535.68 3,536.13 0.0K
15:28 3,535.94 3,536.38 3,535.94 3,536.38 0.0K
15:29 3,536.21 3,536.29 3,536.19 3,536.19 0.0K
15:30 3,535.76 3,535.84 3,534.90 3,534.90 0.0K
15:31 3,534.67 3,536.68 3,534.67 3,536.68 0.0K
15:32 3,538.20 3,538.20 3,536.93 3,537.39 0.0K
15:33 3,537.29 3,537.29 3,536.23 3,536.23 0.0K
15:34 3,536.44 3,536.44 3,535.92 3,536.09 0.0K
15:35 3,535.63 3,535.63 3,534.12 3,534.12 0.0K
15:36 3,533.90 3,533.90 3,533.13 3,533.13 0.0K
15:37 3,533.37 3,533.41 3,532.81 3,532.81 0.0K
15:38 3,533.55 3,534.04 3,533.55 3,534.04 0.0K
15:39 3,534.05 3,534.05 3,533.30 3,533.30 0.0K
15:40 3,533.70 3,533.94 3,533.67 3,533.67 0.0K
15:41 3,534.49 3,534.69 3,534.20 3,534.42 0.0K
15:42 3,534.51 3,534.83 3,534.45 3,534.83 0.0K
15:43 3,534.87 3,534.90 3,534.36 3,534.37 0.0K
15:44 3,534.39 3,534.94 3,534.39 3,534.94 0.0K
15:45 3,534.47 3,534.53 3,534.44 3,534.44 0.0K
15:46 3,534.94 3,536.45 3,534.94 3,536.45 0.0K
15:47 3,535.69 3,535.69 3,535.00 3,535.39 0.0K
15:48 3,535.98 3,536.32 3,535.98 3,536.09 0.0K
15:49 3,535.83 3,536.27 3,535.83 3,536.27 0.0K
15:50 3,536.02 3,537.64 3,536.02 3,537.18 0.0K
15:51 3,536.57 3,536.89 3,536.01 3,536.01 0.0K
15:52 3,535.27 3,535.35 3,534.90 3,535.35 0.0K
15:53 3,535.99 3,537.01 3,535.99 3,536.59 0.0K
15:54 3,536.59 3,536.59 3,535.92 3,535.92 0.0K
15:55 3,535.03 3,536.11 3,534.11 3,536.11 0.0K
15:56 3,536.28 3,536.28 3,536.09 3,536.14 0.0K
15:57 3,535.76 3,535.94 3,535.76 3,535.94 0.0K
15:58 3,535.85 3,535.85 3,535.45 3,535.45 0.0K
15:59 3,535.51 3,536.84 3,534.85 3,534.85 0.0K
16:00 3,536.36 3,536.38 3,536.31 3,536.31 0.0K
16:01 3,536.31 3,536.31 3,536.17 3,536.21 0.0K
16:02 3,536.21 3,536.21 3,536.16 3,536.18 0.0K
16:03 3,536.24 3,536.29 3,536.24 3,536.27 0.0K
16:04 3,536.27 3,536.27 3,536.24 3,536.26 0.0K
16:05 3,536.27 3,536.28 3,536.27 3,536.28 0.0K
16:06 3,536.28 3,536.28 3,536.19 3,536.19 0.0K
16:07 3,536.23 3,536.25 3,536.20 3,536.20 0.0K
16:08 3,536.19 3,536.24 3,536.19 3,536.21 0.0K
16:09 3,536.19 3,536.20 3,536.17 3,536.20 0.0K
16:10 3,536.18 3,536.22 3,536.18 3,536.19 0.0K
16:11 3,536.19 3,536.22 3,536.18 3,536.18 0.0K
16:12 3,536.18 3,536.19 3,536.18 3,536.19 0.0K
16:13 3,536.20 3,536.20 3,536.19 3,536.20 0.0K
16:14 3,536.19 3,536.19 3,536.16 3,536.16 0.0K
16:15 3,536.22 3,536.22 3,536.22 3,536.22 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