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 3,577.88 3,578.24 3,577.88 3,578.24 0.0K
09:32 3,577.80 3,578.15 3,577.39 3,577.91 0.0K
09:33 3,577.50 3,577.89 3,577.31 3,577.31 0.0K
09:34 3,576.80 3,576.80 3,576.15 3,576.15 0.0K
09:35 3,576.03 3,576.03 3,575.75 3,575.75 0.0K
09:36 3,575.30 3,575.99 3,575.30 3,575.45 0.0K
09:37 3,575.32 3,575.74 3,575.32 3,575.72 0.0K
09:38 3,575.77 3,576.07 3,575.50 3,575.50 0.0K
09:39 3,575.18 3,575.18 3,574.57 3,574.57 0.0K
09:40 3,573.81 3,574.64 3,573.81 3,574.27 0.0K
09:41 3,574.39 3,574.55 3,574.39 3,574.55 0.0K
09:42 3,574.66 3,574.93 3,574.66 3,574.93 0.0K
09:43 3,575.08 3,575.50 3,575.08 3,575.30 0.0K
09:44 3,575.27 3,576.04 3,575.27 3,576.04 0.0K
09:45 3,576.07 3,576.94 3,575.99 3,576.94 0.0K
09:46 3,576.73 3,576.93 3,576.64 3,576.64 0.0K
09:47 3,576.13 3,576.13 3,575.68 3,575.78 0.0K
09:48 3,575.83 3,576.29 3,575.83 3,576.29 0.0K
09:49 3,576.04 3,576.12 3,575.40 3,575.40 0.0K
09:50 3,575.05 3,575.05 3,574.61 3,574.93 0.0K
09:51 3,574.89 3,576.30 3,574.89 3,576.30 0.0K
09:52 3,576.16 3,576.91 3,576.16 3,576.91 0.0K
09:53 3,577.00 3,577.00 3,576.47 3,576.47 0.0K
09:54 3,575.91 3,575.91 3,575.45 3,575.62 0.0K
09:55 3,575.69 3,576.20 3,575.69 3,576.20 0.0K
09:56 3,576.42 3,576.42 3,575.63 3,575.63 0.0K
09:57 3,574.98 3,575.04 3,574.14 3,574.14 0.0K
09:58 3,574.59 3,574.76 3,573.61 3,573.61 0.0K
09:59 3,573.88 3,574.26 3,573.88 3,574.26 0.0K
10:00 3,574.10 3,574.10 3,571.19 3,571.19 0.0K
10:01 3,570.83 3,570.83 3,567.96 3,567.96 0.0K
10:02 3,567.50 3,567.50 3,566.19 3,566.64 0.0K
10:03 3,567.74 3,568.22 3,567.49 3,567.77 0.0K
10:04 3,568.98 3,568.98 3,566.99 3,566.99 0.0K
10:05 3,566.28 3,566.97 3,566.28 3,566.97 0.0K
10:06 3,567.24 3,567.24 3,566.34 3,566.46 0.0K
10:07 3,566.33 3,566.40 3,565.88 3,565.89 0.0K
10:08 3,565.17 3,565.17 3,564.66 3,564.87 0.0K
10:09 3,564.66 3,564.71 3,563.57 3,563.70 0.0K
10:10 3,563.95 3,563.95 3,563.24 3,563.24 0.0K
10:11 3,563.11 3,564.45 3,563.11 3,564.31 0.0K
10:12 3,563.66 3,565.18 3,563.66 3,565.18 0.0K
10:13 3,565.52 3,565.52 3,564.75 3,564.85 0.0K
10:14 3,564.14 3,564.14 3,563.86 3,563.86 0.0K
10:15 3,563.76 3,563.76 3,563.16 3,563.16 0.0K
10:16 3,562.98 3,563.26 3,562.14 3,562.14 0.0K
10:17 3,562.66 3,562.66 3,561.38 3,561.38 0.0K
10:18 3,560.95 3,561.99 3,560.95 3,561.87 0.0K
10:19 3,561.55 3,562.62 3,561.55 3,562.60 0.0K
10:20 3,562.90 3,564.22 3,562.90 3,563.49 0.0K
10:21 3,563.41 3,565.38 3,563.41 3,565.38 0.0K
10:22 3,565.50 3,565.67 3,565.05 3,565.05 0.0K
10:23 3,565.16 3,566.51 3,565.16 3,566.15 0.0K
10:24 3,566.06 3,566.51 3,566.06 3,566.51 0.0K
10:25 3,566.40 3,567.91 3,566.40 3,567.91 0.0K
10:26 3,567.86 3,568.57 3,567.86 3,568.57 0.0K
10:27 3,568.37 3,568.41 3,567.86 3,567.86 0.0K
10:28 3,567.95 3,567.95 3,566.74 3,567.44 0.0K
10:29 3,567.37 3,567.63 3,565.85 3,565.85 0.0K
10:30 3,565.85 3,566.06 3,565.06 3,565.06 0.0K
10:31 3,564.08 3,564.08 3,563.46 3,563.67 0.0K
10:32 3,562.74 3,562.74 3,561.77 3,562.31 0.0K
10:33 3,561.92 3,562.09 3,561.74 3,562.09 0.0K
10:34 3,562.56 3,562.63 3,562.27 3,562.28 0.0K
10:35 3,562.28 3,562.33 3,562.28 3,562.33 0.0K
10:36 3,562.47 3,562.63 3,562.42 3,562.63 0.0K
10:37 3,562.40 3,563.07 3,562.40 3,563.05 0.0K
10:38 3,562.48 3,562.48 3,560.46 3,560.59 0.0K
10:39 3,560.15 3,560.15 3,557.38 3,557.38 0.0K
10:40 3,557.21 3,558.34 3,557.21 3,557.54 0.0K
10:41 3,557.10 3,558.17 3,557.10 3,558.17 0.0K
10:42 3,558.18 3,558.18 3,556.88 3,556.88 0.0K
10:43 3,556.94 3,557.72 3,556.94 3,557.23 0.0K
10:44 3,557.91 3,558.42 3,557.57 3,558.42 0.0K
10:45 3,558.41 3,558.41 3,557.36 3,557.36 0.0K
10:46 3,558.14 3,558.14 3,557.26 3,557.26 0.0K
10:47 3,557.57 3,557.57 3,555.89 3,556.23 0.0K
10:48 3,556.17 3,556.35 3,555.80 3,556.35 0.0K
10:49 3,556.49 3,557.72 3,556.49 3,557.72 0.0K
10:50 3,557.82 3,558.65 3,557.82 3,558.65 0.0K
10:51 3,559.18 3,560.02 3,559.12 3,559.86 0.0K
10:52 3,559.82 3,559.83 3,559.53 3,559.53 0.0K
10:53 3,559.86 3,560.25 3,559.75 3,559.75 0.0K
10:54 3,559.93 3,561.35 3,559.93 3,561.29 0.0K
10:55 3,560.76 3,562.26 3,560.76 3,562.26 0.0K
10:56 3,562.19 3,562.77 3,562.19 3,562.47 0.0K
10:57 3,562.93 3,563.61 3,562.93 3,563.57 0.0K
10:58 3,563.79 3,563.94 3,563.65 3,563.94 0.0K
10:59 3,564.64 3,565.48 3,564.64 3,565.43 0.0K
11:00 3,565.81 3,566.46 3,565.81 3,566.31 0.0K
11:01 3,566.44 3,566.44 3,565.58 3,566.15 0.0K
11:02 3,565.93 3,566.33 3,565.61 3,565.61 0.0K
11:03 3,565.13 3,565.48 3,564.81 3,564.81 0.0K
11:04 3,565.10 3,565.64 3,565.10 3,565.64 0.0K
11:05 3,565.75 3,565.75 3,563.99 3,563.99 0.0K
11:06 3,564.09 3,565.64 3,564.09 3,565.64 0.0K
11:07 3,565.33 3,565.55 3,564.34 3,564.34 0.0K
11:08 3,564.28 3,565.65 3,564.28 3,565.65 0.0K
11:09 3,565.23 3,565.27 3,565.06 3,565.06 0.0K
11:10 3,564.96 3,565.07 3,564.30 3,564.30 0.0K
11:11 3,564.58 3,564.58 3,563.71 3,563.71 0.0K
11:12 3,562.72 3,562.72 3,561.91 3,562.10 0.0K
11:13 3,561.93 3,561.98 3,561.70 3,561.98 0.0K
11:14 3,562.26 3,563.29 3,562.26 3,562.58 0.0K
11:15 3,562.25 3,562.25 3,561.60 3,561.60 0.0K
11:16 3,562.11 3,562.98 3,562.11 3,562.98 0.0K
11:17 3,562.76 3,562.76 3,562.23 3,562.36 0.0K
11:18 3,562.12 3,562.12 3,561.61 3,561.67 0.0K
11:19 3,561.63 3,562.06 3,561.63 3,561.92 0.0K
11:20 3,561.87 3,562.72 3,561.87 3,562.72 0.0K
11:21 3,562.72 3,562.76 3,562.60 3,562.72 0.0K
11:22 3,562.89 3,563.10 3,562.18 3,562.18 0.0K
11:23 3,561.55 3,561.55 3,561.08 3,561.08 0.0K
11:24 3,561.08 3,562.32 3,561.08 3,562.32 0.0K
11:25 3,562.55 3,563.01 3,562.55 3,563.01 0.0K
11:26 3,562.77 3,563.42 3,562.77 3,563.33 0.0K
11:27 3,562.92 3,562.92 3,562.49 3,562.88 0.0K
11:28 3,562.91 3,564.87 3,562.91 3,564.87 0.0K
11:29 3,564.81 3,564.81 3,563.91 3,563.91 0.0K
11:30 3,564.23 3,564.26 3,563.54 3,563.54 0.0K
11:31 3,562.38 3,562.38 3,560.96 3,561.62 0.0K
11:32 3,561.81 3,563.43 3,561.81 3,563.43 0.0K
11:33 3,563.25 3,563.73 3,563.07 3,563.07 0.0K
11:34 3,563.04 3,563.04 3,561.77 3,561.77 0.0K
11:35 3,561.25 3,561.25 3,560.20 3,560.20 0.0K
11:36 3,560.20 3,560.20 3,559.15 3,559.37 0.0K
11:37 3,559.44 3,560.48 3,559.44 3,560.48 0.0K
11:38 3,560.29 3,561.12 3,560.29 3,560.97 0.0K
11:39 3,560.95 3,562.69 3,560.94 3,562.69 0.0K
11:40 3,563.40 3,564.09 3,563.30 3,564.09 0.0K
11:41 3,564.26 3,564.26 3,562.30 3,562.30 0.0K
11:42 3,561.99 3,561.99 3,561.41 3,561.95 0.0K
11:43 3,562.22 3,562.44 3,562.09 3,562.09 0.0K
11:44 3,561.90 3,561.90 3,561.09 3,561.24 0.0K
11:45 3,561.53 3,561.57 3,561.09 3,561.54 0.0K
11:46 3,561.64 3,562.01 3,561.64 3,562.01 0.0K
11:47 3,562.04 3,562.04 3,561.90 3,561.92 0.0K
11:48 3,562.62 3,562.62 3,562.01 3,562.01 0.0K
11:49 3,562.14 3,562.14 3,561.67 3,561.67 0.0K
11:50 3,561.55 3,561.55 3,560.01 3,560.01 0.0K
11:51 3,560.34 3,560.34 3,559.63 3,560.00 0.0K
11:52 3,559.02 3,559.02 3,558.48 3,558.51 0.0K
11:53 3,558.74 3,558.74 3,558.53 3,558.53 0.0K
11:54 3,558.29 3,558.29 3,557.99 3,557.99 0.0K
11:55 3,557.40 3,558.06 3,557.40 3,557.58 0.0K
11:56 3,557.41 3,557.75 3,557.30 3,557.66 0.0K
11:57 3,557.51 3,557.52 3,556.94 3,557.06 0.0K
11:58 3,557.08 3,557.08 3,556.37 3,556.37 0.0K
11:59 3,556.31 3,556.59 3,556.31 3,556.59 0.0K
12:00 3,556.70 3,558.28 3,556.70 3,558.28 0.0K
12:01 3,557.77 3,558.16 3,557.77 3,558.16 0.0K
12:02 3,558.05 3,558.05 3,557.70 3,558.04 0.0K
12:03 3,557.59 3,557.76 3,557.54 3,557.54 0.0K
12:04 3,557.46 3,557.46 3,556.89 3,556.89 0.0K
12:05 3,557.07 3,557.39 3,556.90 3,556.90 0.0K
12:06 3,557.37 3,557.45 3,556.90 3,556.90 0.0K
12:07 3,556.75 3,557.12 3,556.69 3,557.12 0.0K
12:08 3,556.88 3,556.88 3,556.37 3,556.78 0.0K
12:09 3,556.88 3,557.14 3,556.88 3,557.14 0.0K
12:10 3,557.05 3,557.05 3,556.27 3,556.27 0.0K
12:11 3,556.27 3,556.79 3,556.27 3,556.79 0.0K
12:12 3,556.68 3,557.44 3,556.68 3,557.44 0.0K
12:13 3,557.62 3,557.98 3,557.62 3,557.98 0.0K
12:14 3,557.83 3,557.92 3,557.66 3,557.92 0.0K
12:15 3,558.51 3,558.73 3,558.40 3,558.73 0.0K
12:16 3,558.54 3,558.54 3,558.39 3,558.39 0.0K
12:17 3,558.43 3,558.53 3,558.16 3,558.16 0.0K
12:18 3,558.35 3,558.66 3,558.35 3,558.66 0.0K
12:19 3,558.45 3,559.73 3,558.45 3,559.73 0.0K
12:20 3,559.34 3,559.34 3,558.58 3,558.58 0.0K
12:21 3,558.61 3,558.85 3,558.61 3,558.85 0.0K
12:22 3,558.84 3,558.84 3,558.07 3,558.07 0.0K
12:23 3,557.67 3,557.67 3,556.77 3,557.06 0.0K
12:24 3,557.14 3,557.14 3,556.73 3,556.78 0.0K
12:25 3,556.73 3,556.98 3,556.73 3,556.98 0.0K
12:26 3,556.93 3,556.93 3,556.04 3,556.04 0.0K
12:27 3,556.22 3,556.46 3,556.22 3,556.38 0.0K
12:28 3,556.66 3,556.73 3,555.73 3,555.73 0.0K
12:29 3,555.39 3,556.62 3,555.39 3,556.62 0.0K
12:30 3,556.51 3,557.23 3,556.51 3,557.23 0.0K
12:31 3,557.46 3,557.69 3,557.46 3,557.67 0.0K
12:32 3,557.98 3,558.63 3,557.98 3,558.48 0.0K
12:33 3,558.33 3,558.93 3,558.18 3,558.93 0.0K
12:34 3,559.27 3,559.27 3,558.80 3,558.80 0.0K
12:35 3,558.77 3,558.77 3,557.97 3,557.97 0.0K
12:36 3,557.95 3,558.43 3,557.95 3,558.41 0.0K
12:37 3,557.96 3,558.07 3,557.19 3,557.19 0.0K
12:38 3,557.05 3,557.05 3,556.29 3,556.39 0.0K
12:39 3,556.52 3,556.65 3,556.52 3,556.64 0.0K
12:40 3,556.72 3,556.72 3,556.19 3,556.40 0.0K
12:41 3,556.58 3,556.76 3,556.22 3,556.22 0.0K
12:42 3,556.16 3,556.16 3,555.75 3,556.06 0.0K
12:43 3,555.95 3,555.95 3,555.71 3,555.71 0.0K
12:44 3,555.70 3,555.76 3,555.58 3,555.63 0.0K
12:45 3,555.77 3,555.77 3,555.01 3,555.01 0.0K
12:46 3,555.16 3,555.43 3,554.36 3,554.36 0.0K
12:47 3,554.24 3,554.75 3,554.12 3,554.12 0.0K
12:48 3,554.58 3,554.58 3,554.30 3,554.41 0.0K
12:49 3,554.50 3,554.51 3,554.39 3,554.46 0.0K
12:50 3,554.43 3,554.58 3,554.35 3,554.39 0.0K
12:51 3,554.27 3,554.27 3,553.75 3,553.75 0.0K
12:52 3,553.57 3,553.57 3,553.50 3,553.54 0.0K
12:53 3,553.97 3,554.03 3,553.70 3,554.03 0.0K
12:54 3,554.08 3,554.64 3,554.08 3,554.64 0.0K
12:55 3,554.91 3,555.18 3,554.91 3,555.18 0.0K
12:56 3,555.16 3,555.77 3,555.16 3,555.67 0.0K
12:57 3,556.14 3,556.14 3,555.89 3,555.89 0.0K
12:58 3,555.78 3,555.94 3,555.78 3,555.81 0.0K
12:59 3,556.11 3,557.28 3,556.11 3,557.28 0.0K
13:00 3,557.34 3,557.43 3,557.29 3,557.43 0.0K
13:01 3,557.75 3,558.13 3,557.74 3,557.74 0.0K
13:02 3,557.70 3,558.39 3,557.70 3,558.39 0.0K
13:03 3,558.36 3,558.44 3,558.24 3,558.44 0.0K
13:04 3,558.66 3,558.73 3,558.59 3,558.59 0.0K
13:05 3,558.50 3,558.77 3,558.50 3,558.55 0.0K
13:06 3,558.31 3,558.70 3,558.31 3,558.65 0.0K
13:07 3,558.99 3,559.11 3,558.91 3,558.91 0.0K
13:08 3,558.92 3,559.76 3,558.92 3,559.76 0.0K
13:09 3,559.87 3,560.40 3,559.87 3,560.20 0.0K
13:10 3,560.32 3,560.53 3,560.32 3,560.53 0.0K
13:11 3,560.65 3,560.65 3,560.34 3,560.40 0.0K
13:12 3,560.23 3,560.32 3,559.85 3,560.06 0.0K
13:13 3,560.09 3,560.38 3,560.09 3,560.16 0.0K
13:14 3,560.24 3,560.44 3,560.24 3,560.44 0.0K
13:15 3,560.50 3,560.50 3,560.16 3,560.16 0.0K
13:16 3,560.00 3,560.25 3,559.80 3,559.98 0.0K
13:17 3,560.06 3,560.46 3,560.06 3,560.07 0.0K
13:18 3,560.19 3,560.58 3,560.19 3,560.58 0.0K
13:19 3,560.79 3,561.07 3,560.79 3,560.87 0.0K
13:20 3,561.02 3,561.02 3,560.91 3,560.91 0.0K
13:21 3,560.85 3,560.91 3,560.82 3,560.91 0.0K
13:22 3,561.23 3,561.65 3,561.23 3,561.44 0.0K
13:23 3,561.11 3,561.31 3,561.11 3,561.31 0.0K
13:24 3,561.30 3,561.53 3,561.25 3,561.25 0.0K
13:25 3,561.39 3,561.55 3,561.25 3,561.55 0.0K
13:26 3,561.74 3,562.32 3,561.74 3,562.32 0.0K
13:27 3,562.42 3,562.42 3,562.21 3,562.21 0.0K
13:28 3,562.28 3,562.29 3,561.94 3,562.07 0.0K
13:29 3,562.00 3,562.09 3,562.00 3,562.09 0.0K
13:30 3,562.09 3,562.09 3,561.53 3,561.53 0.0K
13:31 3,560.91 3,560.98 3,560.61 3,560.98 0.0K
13:32 3,560.98 3,561.00 3,560.92 3,561.00 0.0K
13:33 3,560.94 3,561.27 3,560.94 3,561.19 0.0K
13:34 3,561.22 3,561.22 3,561.03 3,561.11 0.0K
13:35 3,560.84 3,560.90 3,560.77 3,560.77 0.0K
13:36 3,560.53 3,560.87 3,560.53 3,560.61 0.0K
13:37 3,560.31 3,560.31 3,559.66 3,559.66 0.0K
13:38 3,559.23 3,559.23 3,558.97 3,559.04 0.0K
13:39 3,559.17 3,559.30 3,559.17 3,559.30 0.0K
13:40 3,559.36 3,559.36 3,558.32 3,558.32 0.0K
13:41 3,558.27 3,558.27 3,558.07 3,558.19 0.0K
13:42 3,557.78 3,558.03 3,557.78 3,558.03 0.0K
13:43 3,558.06 3,558.06 3,558.04 3,558.04 0.0K
13:44 3,558.08 3,558.08 3,557.53 3,557.79 0.0K
13:45 3,557.80 3,558.16 3,557.80 3,558.05 0.0K
13:46 3,558.45 3,558.47 3,558.20 3,558.38 0.0K
13:47 3,558.14 3,558.58 3,558.14 3,558.58 0.0K
13:48 3,558.62 3,558.62 3,558.29 3,558.31 0.0K
13:49 3,558.39 3,558.46 3,558.29 3,558.46 0.0K
13:50 3,558.49 3,558.49 3,557.92 3,558.29 0.0K
13:51 3,558.41 3,558.49 3,558.41 3,558.49 0.0K
13:52 3,558.65 3,558.73 3,558.41 3,558.73 0.0K
13:53 3,558.75 3,558.75 3,558.48 3,558.48 0.0K
13:54 3,558.42 3,558.42 3,558.11 3,558.11 0.0K
13:55 3,558.20 3,558.26 3,558.16 3,558.26 0.0K
13:56 3,558.36 3,558.36 3,557.79 3,557.79 0.0K
13:57 3,557.62 3,557.73 3,557.62 3,557.73 0.0K
13:58 3,557.75 3,557.96 3,557.75 3,557.96 0.0K
13:59 3,557.89 3,558.05 3,557.89 3,558.05 0.0K
14:00 3,558.13 3,558.13 3,557.80 3,557.91 0.0K
14:01 3,557.95 3,558.65 3,557.86 3,558.65 0.0K
14:02 3,558.69 3,558.75 3,558.51 3,558.75 0.0K
14:03 3,559.38 3,559.38 3,558.88 3,558.88 0.0K
14:04 3,558.71 3,558.71 3,558.51 3,558.52 0.0K
14:05 3,558.50 3,558.50 3,558.35 3,558.50 0.0K
14:06 3,558.54 3,558.78 3,558.54 3,558.75 0.0K
14:07 3,558.76 3,559.33 3,558.76 3,559.31 0.0K
14:08 3,558.96 3,558.96 3,558.75 3,558.88 0.0K
14:09 3,559.03 3,559.03 3,558.86 3,558.86 0.0K
14:10 3,559.01 3,559.41 3,558.92 3,559.41 0.0K
14:11 3,559.20 3,559.60 3,559.20 3,559.34 0.0K
14:12 3,559.41 3,559.72 3,559.37 3,559.37 0.0K
14:13 3,559.36 3,559.63 3,559.36 3,559.45 0.0K
14:14 3,559.48 3,559.48 3,558.77 3,558.77 0.0K
14:15 3,558.72 3,558.72 3,558.29 3,558.29 0.0K
14:16 3,558.31 3,558.31 3,557.93 3,557.93 0.0K
14:17 3,558.03 3,558.03 3,557.79 3,557.79 0.0K
14:18 3,557.89 3,558.00 3,557.89 3,558.00 0.0K
14:19 3,557.97 3,558.12 3,557.92 3,558.12 0.0K
14:20 3,558.06 3,558.08 3,557.74 3,557.74 0.0K
14:21 3,557.76 3,557.77 3,557.70 3,557.72 0.0K
14:22 3,557.70 3,557.72 3,557.68 3,557.68 0.0K
14:23 3,557.60 3,557.60 3,557.02 3,557.02 0.0K
14:24 3,557.15 3,557.58 3,557.15 3,557.58 0.0K
14:25 3,557.75 3,557.97 3,557.75 3,557.97 0.0K
14:26 3,558.11 3,558.14 3,557.97 3,558.14 0.0K
14:27 3,558.02 3,558.08 3,557.97 3,558.08 0.0K
14:28 3,558.06 3,558.27 3,558.06 3,558.27 0.0K
14:29 3,558.29 3,558.31 3,558.05 3,558.31 0.0K
14:30 3,558.44 3,558.44 3,557.74 3,557.74 0.0K
14:31 3,557.65 3,557.65 3,557.30 3,557.30 0.0K
14:32 3,557.28 3,557.28 3,556.95 3,556.95 0.0K
14:33 3,557.00 3,557.00 3,556.91 3,556.91 0.0K
14:34 3,556.95 3,556.95 3,556.77 3,556.77 0.0K
14:35 3,556.93 3,557.24 3,556.93 3,557.01 0.0K
14:36 3,556.85 3,556.86 3,556.83 3,556.84 0.0K
14:37 3,556.58 3,556.58 3,556.10 3,556.10 0.0K
14:38 3,556.15 3,556.23 3,555.81 3,555.81 0.0K
14:39 3,555.78 3,555.78 3,555.36 3,555.42 0.0K
14:40 3,555.35 3,555.44 3,554.77 3,554.77 0.0K
14:41 3,554.73 3,554.73 3,554.56 3,554.59 0.0K
14:42 3,554.75 3,554.78 3,554.70 3,554.70 0.0K
14:43 3,554.76 3,555.32 3,554.63 3,555.32 0.0K
14:44 3,555.75 3,556.67 3,555.75 3,556.67 0.0K
14:45 3,556.77 3,557.36 3,556.77 3,557.36 0.0K
14:46 3,557.35 3,557.35 3,556.63 3,556.63 0.0K
14:47 3,556.70 3,556.70 3,555.97 3,555.97 0.0K
14:48 3,555.85 3,555.85 3,555.60 3,555.60 0.0K
14:49 3,555.48 3,555.48 3,555.09 3,555.09 0.0K
14:50 3,555.00 3,556.18 3,555.00 3,555.94 0.0K
14:51 3,555.95 3,555.99 3,555.72 3,555.79 0.0K
14:52 3,555.57 3,555.73 3,555.54 3,555.54 0.0K
14:53 3,555.47 3,555.47 3,555.06 3,555.06 0.0K
14:54 3,555.21 3,555.31 3,555.21 3,555.24 0.0K
14:55 3,555.22 3,555.46 3,555.22 3,555.46 0.0K
14:56 3,555.50 3,555.50 3,555.19 3,555.19 0.0K
14:57 3,555.01 3,555.01 3,554.80 3,554.96 0.0K
14:58 3,555.01 3,555.01 3,554.76 3,554.76 0.0K
14:59 3,554.94 3,555.02 3,554.87 3,555.02 0.0K
15:00 3,555.06 3,555.13 3,554.75 3,554.75 0.0K
15:01 3,554.72 3,554.72 3,553.92 3,553.92 0.0K
15:02 3,553.67 3,553.67 3,553.49 3,553.59 0.0K
15:03 3,553.28 3,553.31 3,552.87 3,553.31 0.0K
15:04 3,553.17 3,553.64 3,553.17 3,553.64 0.0K
15:05 3,553.60 3,553.60 3,552.95 3,552.95 0.0K
15:06 3,552.93 3,554.04 3,552.93 3,554.04 0.0K
15:07 3,554.06 3,554.06 3,552.86 3,552.86 0.0K
15:08 3,552.80 3,552.80 3,552.53 3,552.53 0.0K
15:09 3,552.37 3,552.40 3,552.10 3,552.10 0.0K
15:10 3,552.11 3,552.11 3,551.18 3,551.29 0.0K
15:11 3,551.31 3,551.31 3,550.93 3,550.93 0.0K
15:12 3,550.98 3,550.98 3,550.33 3,550.33 0.0K
15:13 3,550.63 3,550.82 3,550.44 3,550.44 0.0K
15:14 3,550.39 3,550.98 3,550.39 3,550.95 0.0K
15:15 3,550.83 3,551.40 3,550.83 3,551.40 0.0K
15:16 3,551.15 3,551.33 3,551.10 3,551.33 0.0K
15:17 3,550.97 3,550.97 3,550.57 3,550.57 0.0K
15:18 3,550.05 3,550.07 3,549.80 3,550.07 0.0K
15:19 3,549.68 3,549.90 3,549.68 3,549.71 0.0K
15:20 3,549.85 3,549.85 3,548.86 3,548.86 0.0K
15:21 3,548.85 3,548.85 3,548.30 3,548.43 0.0K
15:22 3,548.38 3,548.38 3,546.90 3,546.90 0.0K
15:23 3,547.15 3,547.65 3,547.15 3,547.65 0.0K
15:24 3,547.99 3,548.11 3,547.60 3,547.60 0.0K
15:25 3,547.36 3,548.23 3,547.36 3,548.23 0.0K
15:26 3,548.34 3,548.34 3,547.59 3,547.59 0.0K
15:27 3,547.70 3,548.02 3,547.60 3,548.02 0.0K
15:28 3,548.01 3,548.04 3,547.56 3,547.56 0.0K
15:29 3,547.41 3,547.41 3,547.07 3,547.22 0.0K
15:30 3,547.24 3,547.51 3,547.24 3,547.51 0.0K
15:31 3,547.40 3,547.40 3,546.94 3,547.34 0.0K
15:32 3,547.29 3,547.29 3,546.86 3,547.07 0.0K
15:33 3,546.82 3,547.04 3,546.82 3,546.98 0.0K
15:34 3,546.89 3,546.89 3,545.86 3,545.86 0.0K
15:35 3,545.45 3,545.65 3,544.79 3,544.79 0.0K
15:36 3,544.25 3,544.25 3,543.81 3,543.81 0.0K
15:37 3,543.55 3,543.80 3,543.55 3,543.74 0.0K
15:38 3,543.68 3,544.49 3,543.68 3,544.49 0.0K
15:39 3,544.52 3,546.11 3,544.52 3,546.11 0.0K
15:40 3,546.62 3,548.58 3,546.62 3,548.58 0.0K
15:41 3,548.94 3,549.03 3,548.35 3,549.03 0.0K
15:42 3,549.01 3,549.01 3,548.77 3,548.96 0.0K
15:43 3,548.59 3,548.94 3,548.19 3,548.94 0.0K
15:44 3,548.98 3,548.98 3,547.35 3,547.35 0.0K
15:45 3,546.86 3,547.15 3,546.28 3,546.28 0.0K
15:46 3,546.20 3,548.04 3,546.20 3,547.34 0.0K
15:47 3,547.19 3,547.62 3,547.19 3,547.62 0.0K
15:48 3,547.80 3,547.86 3,547.27 3,547.27 0.0K
15:49 3,547.66 3,548.31 3,547.66 3,548.31 0.0K
15:50 3,548.17 3,549.00 3,548.17 3,549.00 0.0K
15:51 3,549.39 3,549.39 3,548.55 3,548.55 0.0K
15:52 3,548.48 3,548.48 3,547.33 3,547.33 0.0K
15:53 3,548.15 3,548.83 3,548.15 3,548.83 0.0K
15:54 3,549.39 3,549.39 3,548.61 3,548.61 0.0K
15:55 3,549.36 3,550.48 3,549.36 3,550.48 0.0K
15:56 3,550.03 3,550.37 3,549.81 3,549.81 0.0K
15:57 3,549.95 3,550.35 3,549.95 3,550.28 0.0K
15:58 3,550.54 3,550.54 3,549.73 3,549.73 0.0K
15:59 3,550.07 3,550.07 3,549.86 3,550.01 0.0K
16:00 3,550.44 3,550.44 3,550.31 3,550.31 0.0K
16:01 3,550.31 3,550.49 3,550.31 3,550.49 0.0K
16:02 3,550.64 3,550.67 3,550.64 3,550.65 0.0K
16:03 3,550.69 3,550.71 3,550.68 3,550.69 0.0K
16:04 3,550.68 3,550.69 3,550.65 3,550.69 0.0K
16:05 3,550.68 3,550.68 3,550.67 3,550.67 0.0K
16:06 3,550.68 3,550.68 3,550.67 3,550.67 0.0K
16:07 3,550.66 3,550.68 3,550.66 3,550.67 0.0K
16:08 3,550.67 3,550.67 3,550.58 3,550.59 0.0K
16:09 3,550.58 3,550.61 3,550.58 3,550.61 0.0K
16:10 3,550.59 3,550.62 3,550.59 3,550.62 0.0K
16:11 3,550.62 3,550.62 3,550.60 3,550.60 0.0K
16:12 3,550.57 3,550.57 3,550.54 3,550.54 0.0K
16:13 3,550.55 3,550.60 3,550.55 3,550.58 0.0K
16:14 3,550.58 3,550.62 3,550.58 3,550.62 0.0K
16:15 3,550.62 3,550.62 3,550.62 3,550.62 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