CBOE S

SP2BF10U
🏛️ アメリカ →
3,895.77
最終更新: 2025-10-04
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 3,601.04 3,601.04 3,599.32 3,599.32 0.0K
09:32 3,599.38 3,600.98 3,599.38 3,600.95 0.0K
09:33 3,600.99 3,600.99 3,600.19 3,600.74 0.0K
09:34 3,600.26 3,600.58 3,600.02 3,600.58 0.0K
09:35 3,600.67 3,601.38 3,600.67 3,600.92 0.0K
09:36 3,602.24 3,602.94 3,602.24 3,602.68 0.0K
09:37 3,602.83 3,602.89 3,601.96 3,601.96 0.0K
09:38 3,602.04 3,602.13 3,601.85 3,602.13 0.0K
09:39 3,601.96 3,601.96 3,600.34 3,600.34 0.0K
09:40 3,600.01 3,600.01 3,599.00 3,599.00 0.0K
09:41 3,597.94 3,597.94 3,597.44 3,597.76 0.0K
09:42 3,596.57 3,596.57 3,595.50 3,595.73 0.0K
09:43 3,595.39 3,595.39 3,593.88 3,594.56 0.0K
09:44 3,595.09 3,595.09 3,593.70 3,594.60 0.0K
09:45 3,594.49 3,595.74 3,594.49 3,595.65 0.0K
09:46 3,596.81 3,596.91 3,596.61 3,596.66 0.0K
09:47 3,596.50 3,597.48 3,596.50 3,597.32 0.0K
09:48 3,596.37 3,596.58 3,593.84 3,593.84 0.0K
09:49 3,593.61 3,593.93 3,593.61 3,593.93 0.0K
09:50 3,594.73 3,594.73 3,593.28 3,593.28 0.0K
09:51 3,593.14 3,593.14 3,592.28 3,592.53 0.0K
09:52 3,593.38 3,593.38 3,592.70 3,592.70 0.0K
09:53 3,592.87 3,592.87 3,589.97 3,589.97 0.0K
09:54 3,590.44 3,590.44 3,588.22 3,588.95 0.0K
09:55 3,588.48 3,588.48 3,587.15 3,587.84 0.0K
09:56 3,587.68 3,587.68 3,585.97 3,585.97 0.0K
09:57 3,585.01 3,585.51 3,585.01 3,585.07 0.0K
09:58 3,584.72 3,584.72 3,582.18 3,583.76 0.0K
09:59 3,584.78 3,584.78 3,583.69 3,583.69 0.0K
10:00 3,583.68 3,583.68 3,578.82 3,578.82 0.0K
10:01 3,579.01 3,579.01 3,576.94 3,576.94 0.0K
10:02 3,578.41 3,579.55 3,578.41 3,579.32 0.0K
10:03 3,580.64 3,581.22 3,579.52 3,581.22 0.0K
10:04 3,580.58 3,582.04 3,580.43 3,582.04 0.0K
10:05 3,581.70 3,583.91 3,581.70 3,583.83 0.0K
10:06 3,583.26 3,584.08 3,582.43 3,584.08 0.0K
10:07 3,583.80 3,583.80 3,582.17 3,582.17 0.0K
10:08 3,583.08 3,583.08 3,581.55 3,581.55 0.0K
10:09 3,582.24 3,582.99 3,581.86 3,582.99 0.0K
10:10 3,582.86 3,583.91 3,582.74 3,583.91 0.0K
10:11 3,584.68 3,587.15 3,584.68 3,587.15 0.0K
10:12 3,586.39 3,587.03 3,585.47 3,587.03 0.0K
10:13 3,587.77 3,590.48 3,587.77 3,590.48 0.0K
10:14 3,589.44 3,590.58 3,589.44 3,590.02 0.0K
10:15 3,590.01 3,590.71 3,589.88 3,590.71 0.0K
10:16 3,589.59 3,591.14 3,589.59 3,590.11 0.0K
10:17 3,590.01 3,590.61 3,590.01 3,590.08 0.0K
10:18 3,589.78 3,591.60 3,589.45 3,591.60 0.0K
10:19 3,590.90 3,590.90 3,590.48 3,590.48 0.0K
10:20 3,591.25 3,591.43 3,590.61 3,591.43 0.0K
10:21 3,591.07 3,591.07 3,589.71 3,589.71 0.0K
10:22 3,591.80 3,594.67 3,591.80 3,594.67 0.0K
10:23 3,595.75 3,596.99 3,595.73 3,596.99 0.0K
10:24 3,597.08 3,597.28 3,595.51 3,595.51 0.0K
10:25 3,595.06 3,595.06 3,593.93 3,593.93 0.0K
10:26 3,594.36 3,594.36 3,593.74 3,593.74 0.0K
10:27 3,593.95 3,594.04 3,593.29 3,593.29 0.0K
10:28 3,593.61 3,594.24 3,593.06 3,594.24 0.0K
10:29 3,594.44 3,594.54 3,594.30 3,594.49 0.0K
10:30 3,593.99 3,593.99 3,592.64 3,592.70 0.0K
10:31 3,592.49 3,592.49 3,591.62 3,591.97 0.0K
10:32 3,591.52 3,591.66 3,590.91 3,590.91 0.0K
10:33 3,591.27 3,591.27 3,590.15 3,590.16 0.0K
10:34 3,589.04 3,589.06 3,588.48 3,589.06 0.0K
10:35 3,589.53 3,589.94 3,588.57 3,588.88 0.0K
10:36 3,588.94 3,589.46 3,588.31 3,589.46 0.0K
10:37 3,589.92 3,591.02 3,589.59 3,591.02 0.0K
10:38 3,591.18 3,594.31 3,591.18 3,593.10 0.0K
10:39 3,593.26 3,593.26 3,593.02 3,593.19 0.0K
10:40 3,593.00 3,593.16 3,592.23 3,592.23 0.0K
10:41 3,592.09 3,592.09 3,591.40 3,591.71 0.0K
10:42 3,592.09 3,592.63 3,592.09 3,592.39 0.0K
10:43 3,592.28 3,592.37 3,591.87 3,591.87 0.0K
10:44 3,592.35 3,593.36 3,592.35 3,593.36 0.0K
10:45 3,592.79 3,592.79 3,591.45 3,591.70 0.0K
10:46 3,591.65 3,592.30 3,591.65 3,592.30 0.0K
10:47 3,592.14 3,593.88 3,592.14 3,593.88 0.0K
10:48 3,593.66 3,593.66 3,592.46 3,593.05 0.0K
10:49 3,593.30 3,593.46 3,592.90 3,592.90 0.0K
10:50 3,592.83 3,592.83 3,591.86 3,591.86 0.0K
10:51 3,592.49 3,592.49 3,591.70 3,591.99 0.0K
10:52 3,592.21 3,592.21 3,590.27 3,590.32 0.0K
10:53 3,590.32 3,590.32 3,589.57 3,589.86 0.0K
10:54 3,590.35 3,590.35 3,589.40 3,589.43 0.0K
10:55 3,589.33 3,589.89 3,589.22 3,589.89 0.0K
10:56 3,589.81 3,589.81 3,588.59 3,588.59 0.0K
10:57 3,588.43 3,588.72 3,587.94 3,588.10 0.0K
10:58 3,588.34 3,589.19 3,588.32 3,588.76 0.0K
10:59 3,588.39 3,588.39 3,587.66 3,587.78 0.0K
11:00 3,587.03 3,589.70 3,587.03 3,589.70 0.0K
11:01 3,589.85 3,590.36 3,589.49 3,589.49 0.0K
11:02 3,589.12 3,589.12 3,588.02 3,588.02 0.0K
11:03 3,588.01 3,588.45 3,587.91 3,588.37 0.0K
11:04 3,588.29 3,588.29 3,587.99 3,587.99 0.0K
11:05 3,588.00 3,588.99 3,588.00 3,588.99 0.0K
11:06 3,588.55 3,588.97 3,588.55 3,588.97 0.0K
11:07 3,588.74 3,589.12 3,588.74 3,589.12 0.0K
11:08 3,589.36 3,589.69 3,589.22 3,589.22 0.0K
11:09 3,589.45 3,589.45 3,588.67 3,589.10 0.0K
11:10 3,589.16 3,590.42 3,589.16 3,590.00 0.0K
11:11 3,590.36 3,591.94 3,590.36 3,591.81 0.0K
11:12 3,591.57 3,591.93 3,591.23 3,591.93 0.0K
11:13 3,592.04 3,592.82 3,592.04 3,592.42 0.0K
11:14 3,592.39 3,593.54 3,592.39 3,593.54 0.0K
11:15 3,593.65 3,594.84 3,593.65 3,594.84 0.0K
11:16 3,594.71 3,595.47 3,594.71 3,595.37 0.0K
11:17 3,595.25 3,595.25 3,594.67 3,595.10 0.0K
11:18 3,595.25 3,596.31 3,595.25 3,596.31 0.0K
11:19 3,596.30 3,596.30 3,595.68 3,595.68 0.0K
11:20 3,595.75 3,596.55 3,595.75 3,596.55 0.0K
11:21 3,596.24 3,596.24 3,595.80 3,596.10 0.0K
11:22 3,595.67 3,595.71 3,594.75 3,594.75 0.0K
11:23 3,594.19 3,594.80 3,594.19 3,594.80 0.0K
11:24 3,595.32 3,595.32 3,594.79 3,594.79 0.0K
11:25 3,594.53 3,594.53 3,594.12 3,594.12 0.0K
11:26 3,593.99 3,593.99 3,591.96 3,592.31 0.0K
11:27 3,591.71 3,591.71 3,589.80 3,589.80 0.0K
11:28 3,589.86 3,589.86 3,589.14 3,589.14 0.0K
11:29 3,589.41 3,589.41 3,588.82 3,589.24 0.0K
11:30 3,589.43 3,589.95 3,589.01 3,589.95 0.0K
11:31 3,590.09 3,591.33 3,590.09 3,591.33 0.0K
11:32 3,590.55 3,591.17 3,590.55 3,591.11 0.0K
11:33 3,590.91 3,591.28 3,590.58 3,591.27 0.0K
11:34 3,591.30 3,591.69 3,591.30 3,591.69 0.0K
11:35 3,591.46 3,592.06 3,591.46 3,592.06 0.0K
11:36 3,592.03 3,592.22 3,591.89 3,592.03 0.0K
11:37 3,591.26 3,591.26 3,589.61 3,589.61 0.0K
11:38 3,590.14 3,590.75 3,590.14 3,590.19 0.0K
11:39 3,590.04 3,590.04 3,589.77 3,589.93 0.0K
11:40 3,590.19 3,590.69 3,590.19 3,590.53 0.0K
11:41 3,590.65 3,590.65 3,590.18 3,590.19 0.0K
11:42 3,589.58 3,589.58 3,589.25 3,589.25 0.0K
11:43 3,589.10 3,589.10 3,588.48 3,588.48 0.0K
11:44 3,588.08 3,588.52 3,588.08 3,588.13 0.0K
11:45 3,588.45 3,588.45 3,588.33 3,588.39 0.0K
11:46 3,588.50 3,589.04 3,588.50 3,589.04 0.0K
11:47 3,589.13 3,589.29 3,588.75 3,588.75 0.0K
11:48 3,588.91 3,588.91 3,588.12 3,588.12 0.0K
11:49 3,588.01 3,588.49 3,588.01 3,588.49 0.0K
11:50 3,588.53 3,588.53 3,587.51 3,587.75 0.0K
11:51 3,587.74 3,587.84 3,586.03 3,586.03 0.0K
11:52 3,585.51 3,585.54 3,584.50 3,584.50 0.0K
11:53 3,584.26 3,584.92 3,584.26 3,584.92 0.0K
11:54 3,585.34 3,586.20 3,585.17 3,585.17 0.0K
11:55 3,585.10 3,585.38 3,585.00 3,585.38 0.0K
11:56 3,585.16 3,585.16 3,583.83 3,583.83 0.0K
11:57 3,584.32 3,584.32 3,583.81 3,584.02 0.0K
11:58 3,584.00 3,584.30 3,584.00 3,584.10 0.0K
11:59 3,583.67 3,583.67 3,583.23 3,583.36 0.0K
12:00 3,583.33 3,583.33 3,582.69 3,583.28 0.0K
12:01 3,583.39 3,583.77 3,583.39 3,583.53 0.0K
12:02 3,583.35 3,584.06 3,583.35 3,583.94 0.0K
12:03 3,584.40 3,584.95 3,584.40 3,584.95 0.0K
12:04 3,584.81 3,584.98 3,584.81 3,584.95 0.0K
12:05 3,584.77 3,584.93 3,584.51 3,584.51 0.0K
12:06 3,584.33 3,584.40 3,584.22 3,584.22 0.0K
12:07 3,584.04 3,584.04 3,583.44 3,583.75 0.0K
12:08 3,583.85 3,583.96 3,583.78 3,583.96 0.0K
12:09 3,583.90 3,584.19 3,583.80 3,583.80 0.0K
12:10 3,583.52 3,583.52 3,582.92 3,582.92 0.0K
12:11 3,582.87 3,583.60 3,582.87 3,583.60 0.0K
12:12 3,583.84 3,583.84 3,583.46 3,583.70 0.0K
12:13 3,583.92 3,584.42 3,583.92 3,584.07 0.0K
12:14 3,583.66 3,583.73 3,583.23 3,583.25 0.0K
12:15 3,583.33 3,583.66 3,583.20 3,583.20 0.0K
12:16 3,582.70 3,582.70 3,581.40 3,581.40 0.0K
12:17 3,581.08 3,581.18 3,580.87 3,580.87 0.0K
12:18 3,581.70 3,581.85 3,581.37 3,581.37 0.0K
12:19 3,581.46 3,581.46 3,580.81 3,580.94 0.0K
12:20 3,580.84 3,580.84 3,580.08 3,580.46 0.0K
12:21 3,580.65 3,582.08 3,580.65 3,582.08 0.0K
12:22 3,582.06 3,583.09 3,582.06 3,582.96 0.0K
12:23 3,583.04 3,583.22 3,582.79 3,583.13 0.0K
12:24 3,583.01 3,583.86 3,582.90 3,583.86 0.0K
12:25 3,583.95 3,584.02 3,583.54 3,583.82 0.0K
12:26 3,583.93 3,585.10 3,583.93 3,585.10 0.0K
12:27 3,585.30 3,586.43 3,585.18 3,586.43 0.0K
12:28 3,586.77 3,587.27 3,586.74 3,587.27 0.0K
12:29 3,587.30 3,588.22 3,587.26 3,588.22 0.0K
12:30 3,588.58 3,590.12 3,588.58 3,589.68 0.0K
12:31 3,589.16 3,589.31 3,588.41 3,588.41 0.0K
12:32 3,588.63 3,588.83 3,588.37 3,588.37 0.0K
12:33 3,588.34 3,588.38 3,587.96 3,588.15 0.0K
12:34 3,588.15 3,589.10 3,588.15 3,589.10 0.0K
12:35 3,589.00 3,589.88 3,589.00 3,589.88 0.0K
12:36 3,589.94 3,589.94 3,589.13 3,589.55 0.0K
12:37 3,589.47 3,589.90 3,589.47 3,589.85 0.0K
12:38 3,589.50 3,589.50 3,589.10 3,589.10 0.0K
12:39 3,589.04 3,589.04 3,588.79 3,588.79 0.0K
12:40 3,588.73 3,588.73 3,587.16 3,587.52 0.0K
12:41 3,587.61 3,587.61 3,585.47 3,585.47 0.0K
12:42 3,584.97 3,584.97 3,583.73 3,583.77 0.0K
12:43 3,583.77 3,584.47 3,583.77 3,583.85 0.0K
12:44 3,584.17 3,584.44 3,584.04 3,584.44 0.0K
12:45 3,584.62 3,585.43 3,584.62 3,585.43 0.0K
12:46 3,585.49 3,586.46 3,585.49 3,586.20 0.0K
12:47 3,586.04 3,586.04 3,585.43 3,585.43 0.0K
12:48 3,585.20 3,585.20 3,584.89 3,585.08 0.0K
12:49 3,585.23 3,585.36 3,584.86 3,584.86 0.0K
12:50 3,584.71 3,584.81 3,583.71 3,583.71 0.0K
12:51 3,583.49 3,584.41 3,583.49 3,584.10 0.0K
12:52 3,584.15 3,585.74 3,584.15 3,585.74 0.0K
12:53 3,586.21 3,586.72 3,586.21 3,586.52 0.0K
12:54 3,586.66 3,586.66 3,586.16 3,586.32 0.0K
12:55 3,586.30 3,586.72 3,586.30 3,586.72 0.0K
12:56 3,586.71 3,586.71 3,586.41 3,586.67 0.0K
12:57 3,586.50 3,586.50 3,586.01 3,586.27 0.0K
12:58 3,586.30 3,586.30 3,585.92 3,585.92 0.0K
12:59 3,585.90 3,586.53 3,585.90 3,586.53 0.0K
13:00 3,586.81 3,588.35 3,586.81 3,588.35 0.0K
13:01 3,588.62 3,589.39 3,588.62 3,589.39 0.0K
13:02 3,588.86 3,589.54 3,588.46 3,589.54 0.0K
13:03 3,589.62 3,590.17 3,589.62 3,590.17 0.0K
13:04 3,589.76 3,589.76 3,588.84 3,588.84 0.0K
13:05 3,588.72 3,588.72 3,587.37 3,588.19 0.0K
13:06 3,588.17 3,588.17 3,587.17 3,587.36 0.0K
13:07 3,587.59 3,588.74 3,587.59 3,588.74 0.0K
13:08 3,588.89 3,588.89 3,587.92 3,588.07 0.0K
13:09 3,588.59 3,588.82 3,588.20 3,588.42 0.0K
13:10 3,588.51 3,588.51 3,588.03 3,588.27 0.0K
13:11 3,588.61 3,589.29 3,588.61 3,589.29 0.0K
13:12 3,589.44 3,590.18 3,589.44 3,590.18 0.0K
13:13 3,590.70 3,591.53 3,590.70 3,591.53 0.0K
13:14 3,591.97 3,592.13 3,591.81 3,591.81 0.0K
13:15 3,591.67 3,592.06 3,591.67 3,591.75 0.0K
13:16 3,591.96 3,591.96 3,591.56 3,591.56 0.0K
13:17 3,590.98 3,590.99 3,590.67 3,590.67 0.0K
13:18 3,590.51 3,590.76 3,590.38 3,590.49 0.0K
13:19 3,591.31 3,592.02 3,591.31 3,591.90 0.0K
13:20 3,591.61 3,591.61 3,590.68 3,591.40 0.0K
13:21 3,591.49 3,592.12 3,591.49 3,592.12 0.0K
13:22 3,592.50 3,592.54 3,592.16 3,592.54 0.0K
13:23 3,592.34 3,592.61 3,592.34 3,592.61 0.0K
13:24 3,592.67 3,592.87 3,592.67 3,592.87 0.0K
13:25 3,592.86 3,593.06 3,592.86 3,593.06 0.0K
13:26 3,593.28 3,593.28 3,592.62 3,592.62 0.0K
13:27 3,592.20 3,592.20 3,591.87 3,591.97 0.0K
13:28 3,591.70 3,591.70 3,591.25 3,591.25 0.0K
13:29 3,591.59 3,592.01 3,591.59 3,591.61 0.0K
13:30 3,591.42 3,591.53 3,591.00 3,591.53 0.0K
13:31 3,591.65 3,592.36 3,591.65 3,592.35 0.0K
13:32 3,592.39 3,592.44 3,592.28 3,592.43 0.0K
13:33 3,592.25 3,592.26 3,592.09 3,592.09 0.0K
13:34 3,591.79 3,592.35 3,591.79 3,592.35 0.0K
13:35 3,592.25 3,592.34 3,591.79 3,592.05 0.0K
13:36 3,592.14 3,592.50 3,591.88 3,591.88 0.0K
13:37 3,591.99 3,591.99 3,591.60 3,591.60 0.0K
13:38 3,591.18 3,591.68 3,591.18 3,591.37 0.0K
13:39 3,591.60 3,591.97 3,591.60 3,591.97 0.0K
13:40 3,592.14 3,592.35 3,592.14 3,592.35 0.0K
13:41 3,592.31 3,592.31 3,591.02 3,591.02 0.0K
13:42 3,591.39 3,591.53 3,591.34 3,591.50 0.0K
13:43 3,591.59 3,591.59 3,591.12 3,591.12 0.0K
13:44 3,590.15 3,590.61 3,590.15 3,590.61 0.0K
13:45 3,590.40 3,590.40 3,589.45 3,589.97 0.0K
13:46 3,590.16 3,590.23 3,590.00 3,590.00 0.0K
13:47 3,590.08 3,590.45 3,590.08 3,590.45 0.0K
13:48 3,590.52 3,590.63 3,590.52 3,590.55 0.0K
13:49 3,590.71 3,590.89 3,590.71 3,590.89 0.0K
13:50 3,590.79 3,590.79 3,589.38 3,589.38 0.0K
13:51 3,589.15 3,589.75 3,589.09 3,589.75 0.0K
13:52 3,589.96 3,590.28 3,589.96 3,590.28 0.0K
13:53 3,590.24 3,591.07 3,590.24 3,591.07 0.0K
13:54 3,591.07 3,591.19 3,591.00 3,591.19 0.0K
13:55 3,591.33 3,591.59 3,591.33 3,591.52 0.0K
13:56 3,591.12 3,591.34 3,590.95 3,590.95 0.0K
13:57 3,591.18 3,591.18 3,591.05 3,591.05 0.0K
13:58 3,591.03 3,591.03 3,590.55 3,590.55 0.0K
13:59 3,590.67 3,590.67 3,588.65 3,588.65 0.0K
14:00 3,588.42 3,588.42 3,587.07 3,587.07 0.0K
14:01 3,587.46 3,588.25 3,587.46 3,588.25 0.0K
14:02 3,588.32 3,588.35 3,588.17 3,588.17 0.0K
14:03 3,588.12 3,588.12 3,587.81 3,587.95 0.0K
14:04 3,588.04 3,588.22 3,587.70 3,587.70 0.0K
14:05 3,587.91 3,587.91 3,587.29 3,587.33 0.0K
14:06 3,587.27 3,587.27 3,586.61 3,586.88 0.0K
14:07 3,586.90 3,587.53 3,586.90 3,587.37 0.0K
14:08 3,587.50 3,587.50 3,587.08 3,587.08 0.0K
14:09 3,586.76 3,586.76 3,586.34 3,586.48 0.0K
14:10 3,586.58 3,586.71 3,586.51 3,586.71 0.0K
14:11 3,586.92 3,586.92 3,585.95 3,586.03 0.0K
14:12 3,586.00 3,586.00 3,585.54 3,585.54 0.0K
14:13 3,585.54 3,585.54 3,584.82 3,584.94 0.0K
14:14 3,584.86 3,584.86 3,584.12 3,584.12 0.0K
14:15 3,584.11 3,584.11 3,583.42 3,583.88 0.0K
14:16 3,583.72 3,583.72 3,582.79 3,582.79 0.0K
14:17 3,582.91 3,583.34 3,582.08 3,582.08 0.0K
14:18 3,582.32 3,583.20 3,582.32 3,583.20 0.0K
14:19 3,583.37 3,583.53 3,583.37 3,583.44 0.0K
14:20 3,583.79 3,584.16 3,583.61 3,583.61 0.0K
14:21 3,584.04 3,584.33 3,583.90 3,583.90 0.0K
14:22 3,583.58 3,583.58 3,582.69 3,582.69 0.0K
14:23 3,582.73 3,582.84 3,582.28 3,582.28 0.0K
14:24 3,582.29 3,582.29 3,580.60 3,580.78 0.0K
14:25 3,580.94 3,581.18 3,580.84 3,580.84 0.0K
14:26 3,581.04 3,581.04 3,580.49 3,580.59 0.0K
14:27 3,580.13 3,580.13 3,579.08 3,579.08 0.0K
14:28 3,579.20 3,579.20 3,578.82 3,579.09 0.0K
14:29 3,579.10 3,579.30 3,578.12 3,578.12 0.0K
14:30 3,577.62 3,577.62 3,575.86 3,575.86 0.0K
14:31 3,575.67 3,576.18 3,575.67 3,575.81 0.0K
14:32 3,575.91 3,575.91 3,573.15 3,573.15 0.0K
14:33 3,572.86 3,572.86 3,571.71 3,571.71 0.0K
14:34 3,572.06 3,572.32 3,570.68 3,572.32 0.0K
14:35 3,572.45 3,574.41 3,572.45 3,574.41 0.0K
14:36 3,574.64 3,574.64 3,573.08 3,573.08 0.0K
14:37 3,573.26 3,573.79 3,573.26 3,573.44 0.0K
14:38 3,573.10 3,573.85 3,573.10 3,573.71 0.0K
14:39 3,574.30 3,574.30 3,572.80 3,572.80 0.0K
14:40 3,572.84 3,573.11 3,572.30 3,572.35 0.0K
14:41 3,571.60 3,571.60 3,569.63 3,569.63 0.0K
14:42 3,569.86 3,570.34 3,569.48 3,569.48 0.0K
14:43 3,569.11 3,569.69 3,569.11 3,569.69 0.0K
14:44 3,570.10 3,571.42 3,569.93 3,571.42 0.0K
14:45 3,571.72 3,572.82 3,571.72 3,572.82 0.0K
14:46 3,573.19 3,573.21 3,572.59 3,572.59 0.0K
14:47 3,573.21 3,573.62 3,573.21 3,573.43 0.0K
14:48 3,573.50 3,573.50 3,571.75 3,571.75 0.0K
14:49 3,571.27 3,571.99 3,571.27 3,571.99 0.0K
14:50 3,572.03 3,572.03 3,571.16 3,571.16 0.0K
14:51 3,571.52 3,573.04 3,571.52 3,573.04 0.0K
14:52 3,573.41 3,574.44 3,573.41 3,574.01 0.0K
14:53 3,573.55 3,573.55 3,572.01 3,572.11 0.0K
14:54 3,571.94 3,573.57 3,571.94 3,573.57 0.0K
14:55 3,573.43 3,574.09 3,573.43 3,574.00 0.0K
14:56 3,573.76 3,574.72 3,573.59 3,574.72 0.0K
14:57 3,574.23 3,574.23 3,573.09 3,573.22 0.0K
14:58 3,572.60 3,573.62 3,572.60 3,573.61 0.0K
14:59 3,573.55 3,573.55 3,572.92 3,572.92 0.0K
15:00 3,572.86 3,572.86 3,570.90 3,570.90 0.0K
15:01 3,570.89 3,570.89 3,568.28 3,568.28 0.0K
15:02 3,568.73 3,568.86 3,566.67 3,566.67 0.0K
15:03 3,565.90 3,566.55 3,565.81 3,566.55 0.0K
15:04 3,565.68 3,566.26 3,565.25 3,566.26 0.0K
15:05 3,566.74 3,566.74 3,566.36 3,566.36 0.0K
15:06 3,566.48 3,566.69 3,566.14 3,566.14 0.0K
15:07 3,566.19 3,566.92 3,566.19 3,566.92 0.0K
15:08 3,567.36 3,567.36 3,566.23 3,566.23 0.0K
15:09 3,565.93 3,566.38 3,565.55 3,565.55 0.0K
15:10 3,565.89 3,566.30 3,565.89 3,566.30 0.0K
15:11 3,566.39 3,566.86 3,566.32 3,566.32 0.0K
15:12 3,566.35 3,566.51 3,566.11 3,566.18 0.0K
15:13 3,566.11 3,566.26 3,565.75 3,565.75 0.0K
15:14 3,564.66 3,564.66 3,563.37 3,564.39 0.0K
15:15 3,564.59 3,565.39 3,563.90 3,563.90 0.0K
15:16 3,563.28 3,563.29 3,563.17 3,563.17 0.0K
15:17 3,563.22 3,564.08 3,563.22 3,563.84 0.0K
15:18 3,563.52 3,563.52 3,562.92 3,562.92 0.0K
15:19 3,563.08 3,563.16 3,562.94 3,562.99 0.0K
15:20 3,563.09 3,563.09 3,562.31 3,562.55 0.0K
15:21 3,562.96 3,564.23 3,562.96 3,564.13 0.0K
15:22 3,564.87 3,566.34 3,564.87 3,566.34 0.0K
15:23 3,567.27 3,567.27 3,566.30 3,566.58 0.0K
15:24 3,566.54 3,566.54 3,565.28 3,565.28 0.0K
15:25 3,565.56 3,566.55 3,565.01 3,565.01 0.0K
15:26 3,565.27 3,565.42 3,564.83 3,564.83 0.0K
15:27 3,565.24 3,565.88 3,565.14 3,565.88 0.0K
15:28 3,565.48 3,565.48 3,563.51 3,563.51 0.0K
15:29 3,563.39 3,563.39 3,561.54 3,561.54 0.0K
15:30 3,561.28 3,563.98 3,561.28 3,563.98 0.0K
15:31 3,563.78 3,564.23 3,563.78 3,563.94 0.0K
15:32 3,563.93 3,564.44 3,563.93 3,564.44 0.0K
15:33 3,564.15 3,564.54 3,563.22 3,564.54 0.0K
15:34 3,564.40 3,565.13 3,564.17 3,564.17 0.0K
15:35 3,564.05 3,564.43 3,564.05 3,564.43 0.0K
15:36 3,564.63 3,564.63 3,564.39 3,564.39 0.0K
15:37 3,564.50 3,565.44 3,564.50 3,564.50 0.0K
15:38 3,564.04 3,564.67 3,564.04 3,564.45 0.0K
15:39 3,563.94 3,563.94 3,562.12 3,562.12 0.0K
15:40 3,561.96 3,561.96 3,561.49 3,561.49 0.0K
15:41 3,561.26 3,561.26 3,560.43 3,560.54 0.0K
15:42 3,560.94 3,561.36 3,560.20 3,560.20 0.0K
15:43 3,559.87 3,560.45 3,559.87 3,560.45 0.0K
15:44 3,561.13 3,561.13 3,560.72 3,560.95 0.0K
15:45 3,560.67 3,560.67 3,559.34 3,559.34 0.0K
15:46 3,560.39 3,560.39 3,559.23 3,559.75 0.0K
15:47 3,559.75 3,559.92 3,559.51 3,559.51 0.0K
15:48 3,559.90 3,561.47 3,559.90 3,561.47 0.0K
15:49 3,561.70 3,561.71 3,561.30 3,561.30 0.0K
15:50 3,561.11 3,561.81 3,560.88 3,561.54 0.0K
15:51 3,561.04 3,562.75 3,561.04 3,562.75 0.0K
15:52 3,562.48 3,562.48 3,561.28 3,561.28 0.0K
15:53 3,561.26 3,561.59 3,561.26 3,561.45 0.0K
15:54 3,560.84 3,560.84 3,559.06 3,559.06 0.0K
15:55 3,558.78 3,558.78 3,557.82 3,557.82 0.0K
15:56 3,558.03 3,558.03 3,556.91 3,556.91 0.0K
15:57 3,557.07 3,557.08 3,557.00 3,557.00 0.0K
15:58 3,557.01 3,557.74 3,556.96 3,557.21 0.0K
15:59 3,556.85 3,556.85 3,555.88 3,555.88 0.0K
16:00 3,556.70 3,556.70 3,556.36 3,556.36 0.0K
16:01 3,556.32 3,556.32 3,556.12 3,556.12 0.0K
16:02 3,556.12 3,556.17 3,556.12 3,556.17 0.0K
16:03 3,556.17 3,556.26 3,556.17 3,556.25 0.0K
16:04 3,556.27 3,556.27 3,556.08 3,556.09 0.0K
16:05 3,556.09 3,556.12 3,556.09 3,556.11 0.0K
16:06 3,556.10 3,556.10 3,556.04 3,556.04 0.0K
16:07 3,556.00 3,556.05 3,556.00 3,556.05 0.0K
16:08 3,556.05 3,556.13 3,556.05 3,556.13 0.0K
16:09 3,556.13 3,556.17 3,556.13 3,556.17 0.0K
16:10 3,556.16 3,556.18 3,556.15 3,556.18 0.0K
16:11 3,556.13 3,556.13 3,556.00 3,556.00 0.0K
16:12 3,556.00 3,556.03 3,556.00 3,556.00 0.0K
16:13 3,556.02 3,556.02 3,555.98 3,555.98 0.0K
16:14 3,556.02 3,556.02 3,555.96 3,555.96 0.0K
16:15 3,555.97 3,555.97 3,555.97 3,555.97 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