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 3,556.04 3,556.04 3,554.69 3,554.69 0.0K
09:32 3,553.76 3,554.83 3,552.74 3,552.74 0.0K
09:33 3,551.68 3,551.68 3,550.86 3,550.86 0.0K
09:34 3,551.34 3,551.34 3,549.44 3,549.44 0.0K
09:35 3,549.87 3,554.29 3,549.87 3,554.29 0.0K
09:36 3,554.36 3,557.39 3,554.36 3,557.39 0.0K
09:37 3,557.36 3,557.47 3,556.95 3,556.95 0.0K
09:38 3,558.14 3,558.14 3,557.54 3,557.92 0.0K
09:39 3,556.48 3,557.35 3,556.38 3,556.38 0.0K
09:40 3,557.79 3,557.79 3,556.38 3,556.58 0.0K
09:41 3,554.76 3,556.34 3,554.76 3,555.28 0.0K
09:42 3,555.14 3,556.95 3,554.59 3,556.95 0.0K
09:43 3,556.47 3,560.53 3,556.47 3,560.53 0.0K
09:44 3,560.31 3,560.51 3,559.64 3,560.51 0.0K
09:45 3,559.82 3,559.82 3,558.38 3,558.38 0.0K
09:46 3,558.67 3,558.67 3,558.19 3,558.19 0.0K
09:47 3,557.83 3,557.83 3,556.36 3,556.36 0.0K
09:48 3,556.47 3,559.75 3,556.47 3,559.75 0.0K
09:49 3,559.25 3,559.25 3,557.21 3,557.21 0.0K
09:50 3,556.69 3,557.10 3,556.41 3,556.91 0.0K
09:51 3,557.07 3,559.35 3,557.07 3,559.10 0.0K
09:52 3,559.18 3,559.68 3,558.61 3,558.61 0.0K
09:53 3,558.72 3,558.79 3,558.20 3,558.79 0.0K
09:54 3,559.22 3,559.22 3,558.03 3,558.50 0.0K
09:55 3,558.87 3,558.87 3,555.98 3,555.98 0.0K
09:56 3,556.73 3,556.90 3,556.68 3,556.76 0.0K
09:57 3,556.50 3,557.15 3,555.99 3,555.99 0.0K
09:58 3,556.20 3,557.05 3,556.11 3,557.05 0.0K
09:59 3,557.34 3,559.12 3,557.34 3,559.12 0.0K
10:00 3,560.09 3,561.79 3,559.58 3,561.79 0.0K
10:01 3,562.28 3,562.28 3,561.78 3,561.81 0.0K
10:02 3,562.06 3,563.37 3,562.06 3,563.03 0.0K
10:03 3,562.83 3,562.83 3,559.31 3,559.31 0.0K
10:04 3,558.53 3,560.34 3,557.91 3,560.34 0.0K
10:05 3,560.97 3,560.97 3,558.83 3,558.83 0.0K
10:06 3,558.83 3,560.81 3,558.83 3,560.81 0.0K
10:07 3,561.51 3,562.99 3,561.51 3,562.99 0.0K
10:08 3,563.14 3,563.14 3,562.11 3,562.59 0.0K
10:09 3,562.16 3,562.65 3,562.16 3,562.30 0.0K
10:10 3,562.56 3,563.12 3,562.56 3,563.12 0.0K
10:11 3,564.20 3,564.90 3,563.04 3,563.04 0.0K
10:12 3,562.82 3,562.82 3,562.18 3,562.51 0.0K
10:13 3,562.68 3,563.94 3,562.41 3,563.94 0.0K
10:14 3,564.71 3,565.77 3,564.71 3,565.77 0.0K
10:15 3,566.02 3,566.15 3,564.97 3,564.97 0.0K
10:16 3,564.60 3,564.60 3,561.55 3,561.55 0.0K
10:17 3,561.94 3,561.94 3,561.29 3,561.75 0.0K
10:18 3,562.70 3,562.90 3,562.35 3,562.35 0.0K
10:19 3,563.05 3,563.05 3,562.15 3,562.15 0.0K
10:20 3,561.46 3,561.46 3,560.82 3,561.41 0.0K
10:21 3,561.15 3,561.94 3,561.15 3,561.94 0.0K
10:22 3,562.09 3,563.48 3,562.09 3,563.48 0.0K
10:23 3,564.11 3,565.42 3,564.11 3,565.08 0.0K
10:24 3,565.93 3,567.05 3,565.93 3,566.81 0.0K
10:25 3,567.13 3,567.93 3,567.13 3,567.93 0.0K
10:26 3,567.36 3,568.16 3,567.36 3,568.08 0.0K
10:27 3,568.32 3,568.32 3,567.56 3,568.21 0.0K
10:28 3,568.33 3,568.45 3,568.11 3,568.45 0.0K
10:29 3,569.03 3,569.65 3,569.03 3,569.65 0.0K
10:30 3,569.59 3,569.59 3,568.29 3,568.85 0.0K
10:31 3,569.65 3,570.80 3,569.65 3,570.80 0.0K
10:32 3,570.53 3,570.53 3,569.90 3,570.26 0.0K
10:33 3,570.05 3,570.05 3,569.11 3,569.31 0.0K
10:34 3,569.69 3,569.80 3,569.10 3,569.80 0.0K
10:35 3,569.78 3,569.78 3,567.93 3,567.93 0.0K
10:36 3,568.10 3,568.74 3,567.45 3,567.45 0.0K
10:37 3,566.54 3,566.91 3,566.06 3,566.26 0.0K
10:38 3,567.01 3,568.02 3,567.01 3,567.63 0.0K
10:39 3,567.11 3,568.02 3,567.00 3,567.00 0.0K
10:40 3,567.22 3,567.76 3,567.22 3,567.76 0.0K
10:41 3,567.68 3,567.68 3,567.21 3,567.33 0.0K
10:42 3,566.49 3,566.55 3,565.86 3,566.20 0.0K
10:43 3,566.48 3,566.48 3,565.66 3,566.15 0.0K
10:44 3,565.39 3,566.77 3,565.39 3,566.77 0.0K
10:45 3,566.47 3,567.28 3,566.47 3,566.87 0.0K
10:46 3,567.41 3,568.23 3,566.76 3,568.23 0.0K
10:47 3,568.89 3,568.89 3,567.17 3,567.17 0.0K
10:48 3,566.30 3,567.01 3,566.30 3,566.80 0.0K
10:49 3,566.62 3,566.62 3,566.04 3,566.04 0.0K
10:50 3,566.43 3,568.45 3,566.43 3,568.45 0.0K
10:51 3,568.32 3,569.09 3,568.32 3,569.09 0.0K
10:52 3,568.88 3,569.60 3,568.88 3,569.44 0.0K
10:53 3,568.86 3,569.02 3,568.86 3,568.96 0.0K
10:54 3,569.63 3,570.41 3,569.57 3,569.86 0.0K
10:55 3,569.54 3,569.60 3,569.02 3,569.60 0.0K
10:56 3,570.09 3,570.42 3,570.09 3,570.35 0.0K
10:57 3,569.98 3,570.33 3,569.84 3,570.32 0.0K
10:58 3,570.34 3,570.87 3,570.34 3,570.87 0.0K
10:59 3,571.18 3,571.18 3,571.09 3,571.17 0.0K
11:00 3,571.29 3,571.29 3,570.32 3,570.32 0.0K
11:01 3,570.07 3,571.27 3,569.77 3,571.27 0.0K
11:02 3,571.68 3,571.73 3,571.39 3,571.55 0.0K
11:03 3,571.69 3,571.70 3,571.13 3,571.17 0.0K
11:04 3,570.58 3,570.58 3,570.34 3,570.52 0.0K
11:05 3,570.52 3,571.24 3,570.47 3,571.24 0.0K
11:06 3,571.74 3,571.74 3,571.04 3,571.28 0.0K
11:07 3,570.81 3,571.26 3,570.51 3,570.51 0.0K
11:08 3,570.95 3,570.95 3,569.32 3,569.32 0.0K
11:09 3,569.65 3,569.77 3,568.93 3,569.77 0.0K
11:10 3,570.00 3,570.05 3,569.76 3,569.76 0.0K
11:11 3,570.00 3,570.13 3,568.78 3,568.78 0.0K
11:12 3,567.97 3,567.97 3,566.84 3,566.84 0.0K
11:13 3,566.50 3,566.88 3,566.47 3,566.88 0.0K
11:14 3,566.94 3,566.96 3,566.64 3,566.82 0.0K
11:15 3,566.64 3,566.64 3,564.95 3,564.95 0.0K
11:16 3,564.68 3,564.68 3,562.47 3,562.47 0.0K
11:17 3,562.03 3,563.64 3,562.03 3,563.64 0.0K
11:18 3,564.07 3,565.10 3,564.07 3,565.10 0.0K
11:19 3,564.79 3,565.23 3,564.79 3,565.22 0.0K
11:20 3,564.82 3,565.70 3,564.82 3,565.70 0.0K
11:21 3,566.10 3,567.04 3,566.07 3,567.04 0.0K
11:22 3,566.96 3,566.96 3,565.07 3,565.07 0.0K
11:23 3,565.37 3,565.40 3,565.25 3,565.40 0.0K
11:24 3,565.20 3,565.28 3,564.55 3,564.55 0.0K
11:25 3,564.06 3,564.52 3,564.06 3,564.36 0.0K
11:26 3,564.13 3,564.13 3,562.96 3,562.96 0.0K
11:27 3,562.49 3,562.95 3,562.49 3,562.85 0.0K
11:28 3,562.96 3,562.96 3,561.73 3,561.73 0.0K
11:29 3,561.19 3,561.19 3,560.84 3,560.84 0.0K
11:30 3,560.91 3,560.91 3,560.07 3,560.07 0.0K
11:31 3,560.83 3,561.43 3,560.83 3,561.43 0.0K
11:32 3,562.28 3,563.83 3,562.28 3,563.83 0.0K
11:33 3,563.81 3,564.13 3,563.62 3,563.62 0.0K
11:34 3,563.88 3,564.65 3,563.88 3,564.65 0.0K
11:35 3,564.81 3,565.06 3,564.48 3,565.06 0.0K
11:36 3,565.02 3,566.40 3,565.02 3,566.36 0.0K
11:37 3,566.09 3,567.02 3,566.09 3,567.02 0.0K
11:38 3,566.54 3,567.29 3,566.44 3,566.44 0.0K
11:39 3,566.68 3,566.68 3,566.35 3,566.35 0.0K
11:40 3,566.36 3,568.03 3,566.36 3,568.03 0.0K
11:41 3,568.30 3,568.30 3,567.72 3,567.87 0.0K
11:42 3,567.86 3,567.88 3,567.56 3,567.88 0.0K
11:43 3,567.92 3,568.08 3,567.76 3,567.81 0.0K
11:44 3,567.66 3,567.68 3,567.47 3,567.68 0.0K
11:45 3,567.53 3,567.53 3,567.30 3,567.30 0.0K
11:46 3,566.88 3,567.42 3,566.62 3,566.62 0.0K
11:47 3,567.00 3,567.39 3,567.00 3,567.39 0.0K
11:48 3,568.27 3,568.56 3,568.27 3,568.56 0.0K
11:49 3,568.85 3,568.85 3,568.48 3,568.48 0.0K
11:50 3,568.33 3,568.59 3,567.97 3,567.97 0.0K
11:51 3,567.58 3,567.58 3,566.28 3,566.28 0.0K
11:52 3,566.56 3,567.48 3,566.56 3,567.48 0.0K
11:53 3,568.17 3,568.17 3,567.35 3,567.35 0.0K
11:54 3,567.18 3,567.88 3,567.18 3,567.88 0.0K
11:55 3,567.98 3,567.98 3,567.48 3,567.48 0.0K
11:56 3,566.93 3,566.93 3,566.65 3,566.67 0.0K
11:57 3,566.53 3,566.53 3,565.23 3,565.62 0.0K
11:58 3,566.05 3,566.18 3,565.98 3,566.18 0.0K
11:59 3,566.36 3,566.87 3,565.36 3,565.36 0.0K
12:00 3,565.61 3,565.70 3,564.90 3,564.97 0.0K
12:01 3,565.42 3,566.08 3,565.39 3,566.08 0.0K
12:02 3,565.47 3,565.47 3,564.75 3,564.75 0.0K
12:03 3,564.35 3,564.43 3,564.22 3,564.25 0.0K
12:04 3,563.55 3,563.66 3,563.55 3,563.61 0.0K
12:05 3,563.33 3,563.36 3,562.75 3,562.75 0.0K
12:06 3,563.13 3,563.47 3,563.13 3,563.13 0.0K
12:07 3,563.49 3,564.39 3,563.49 3,564.39 0.0K
12:08 3,564.87 3,564.87 3,563.52 3,563.52 0.0K
12:09 3,563.35 3,563.53 3,563.04 3,563.53 0.0K
12:10 3,563.84 3,564.54 3,563.84 3,564.49 0.0K
12:11 3,564.79 3,565.17 3,564.79 3,565.02 0.0K
12:12 3,564.93 3,566.31 3,564.93 3,566.31 0.0K
12:13 3,566.65 3,566.73 3,566.58 3,566.58 0.0K
12:14 3,566.57 3,566.66 3,566.16 3,566.66 0.0K
12:15 3,566.84 3,566.84 3,566.41 3,566.49 0.0K
12:16 3,566.30 3,566.83 3,566.03 3,566.83 0.0K
12:17 3,566.94 3,567.92 3,566.94 3,567.92 0.0K
12:18 3,568.01 3,568.20 3,567.90 3,567.90 0.0K
12:19 3,567.94 3,568.77 3,567.94 3,568.77 0.0K
12:20 3,568.88 3,568.95 3,568.77 3,568.88 0.0K
12:21 3,568.73 3,568.73 3,568.13 3,568.62 0.0K
12:22 3,568.50 3,568.65 3,567.80 3,567.80 0.0K
12:23 3,567.92 3,567.92 3,564.74 3,564.74 0.0K
12:24 3,563.81 3,564.05 3,562.85 3,563.88 0.0K
12:25 3,564.19 3,565.14 3,564.15 3,564.73 0.0K
12:26 3,564.62 3,564.94 3,564.62 3,564.80 0.0K
12:27 3,565.02 3,565.02 3,564.55 3,564.55 0.0K
12:28 3,564.33 3,565.42 3,564.33 3,565.21 0.0K
12:29 3,565.10 3,565.10 3,564.36 3,564.55 0.0K
12:30 3,564.54 3,564.54 3,563.92 3,563.92 0.0K
12:31 3,563.27 3,563.27 3,562.70 3,562.70 0.0K
12:32 3,563.22 3,563.88 3,563.22 3,563.88 0.0K
12:33 3,563.69 3,563.78 3,563.44 3,563.62 0.0K
12:34 3,563.65 3,563.65 3,562.61 3,562.61 0.0K
12:35 3,563.25 3,563.37 3,563.15 3,563.15 0.0K
12:36 3,562.48 3,562.95 3,562.17 3,562.17 0.0K
12:37 3,562.13 3,562.93 3,561.93 3,562.93 0.0K
12:38 3,563.09 3,563.66 3,563.09 3,563.55 0.0K
12:39 3,563.34 3,563.34 3,563.03 3,563.15 0.0K
12:40 3,563.20 3,563.37 3,563.13 3,563.37 0.0K
12:41 3,562.85 3,562.85 3,562.21 3,562.75 0.0K
12:42 3,562.63 3,562.67 3,561.11 3,561.11 0.0K
12:43 3,560.00 3,560.00 3,558.91 3,559.11 0.0K
12:44 3,558.11 3,558.11 3,556.87 3,556.99 0.0K
12:45 3,556.85 3,558.93 3,556.85 3,558.93 0.0K
12:46 3,558.45 3,558.45 3,556.62 3,556.62 0.0K
12:47 3,555.95 3,555.95 3,555.70 3,555.83 0.0K
12:48 3,556.36 3,556.92 3,555.97 3,555.97 0.0K
12:49 3,555.27 3,555.27 3,554.69 3,554.78 0.0K
12:50 3,554.38 3,554.38 3,553.22 3,553.22 0.0K
12:51 3,553.39 3,555.60 3,553.39 3,555.60 0.0K
12:52 3,555.21 3,555.85 3,555.04 3,555.85 0.0K
12:53 3,556.36 3,557.70 3,556.36 3,557.70 0.0K
12:54 3,558.12 3,558.12 3,557.06 3,557.06 0.0K
12:55 3,556.96 3,556.96 3,555.96 3,555.96 0.0K
12:56 3,555.75 3,555.75 3,555.03 3,555.07 0.0K
12:57 3,554.69 3,554.69 3,554.35 3,554.61 0.0K
12:58 3,554.04 3,554.04 3,552.38 3,552.62 0.0K
12:59 3,552.85 3,553.37 3,552.36 3,552.36 0.0K
13:00 3,551.60 3,553.47 3,551.60 3,553.47 0.0K
13:01 3,553.96 3,553.96 3,553.30 3,553.47 0.0K
13:02 3,553.92 3,555.04 3,553.90 3,554.32 0.0K
13:03 3,554.16 3,554.16 3,553.75 3,553.75 0.0K
13:04 3,553.36 3,553.36 3,553.08 3,553.30 0.0K
13:05 3,553.30 3,553.77 3,553.25 3,553.65 0.0K
13:06 3,553.47 3,553.76 3,553.31 3,553.31 0.0K
13:07 3,553.24 3,553.24 3,552.22 3,552.27 0.0K
13:08 3,552.91 3,552.91 3,552.49 3,552.49 0.0K
13:09 3,552.90 3,552.90 3,552.58 3,552.87 0.0K
13:10 3,552.54 3,552.54 3,551.79 3,551.82 0.0K
13:11 3,552.24 3,552.24 3,551.36 3,551.36 0.0K
13:12 3,551.74 3,552.69 3,551.74 3,552.39 0.0K
13:13 3,552.60 3,552.60 3,552.29 3,552.30 0.0K
13:14 3,552.20 3,552.36 3,551.83 3,552.36 0.0K
13:15 3,553.02 3,553.81 3,553.02 3,553.57 0.0K
13:16 3,554.05 3,554.55 3,548.75 3,548.75 0.0K
13:17 3,549.19 3,550.90 3,548.77 3,550.90 0.0K
13:18 3,550.76 3,550.76 3,550.37 3,550.52 0.0K
13:19 3,550.11 3,550.11 3,548.16 3,548.35 0.0K
13:20 3,548.14 3,548.85 3,548.14 3,548.44 0.0K
13:21 3,547.98 3,548.89 3,547.35 3,547.35 0.0K
13:22 3,547.45 3,548.65 3,547.45 3,548.65 0.0K
13:23 3,548.72 3,549.19 3,548.52 3,548.52 0.0K
13:24 3,547.81 3,547.93 3,547.72 3,547.72 0.0K
13:25 3,547.62 3,548.77 3,547.62 3,548.77 0.0K
13:26 3,549.31 3,550.04 3,549.31 3,549.50 0.0K
13:27 3,550.17 3,553.41 3,550.17 3,553.41 0.0K
13:28 3,553.23 3,553.23 3,552.61 3,552.65 0.0K
13:29 3,552.07 3,555.60 3,552.07 3,555.60 0.0K
13:30 3,555.81 3,557.14 3,554.79 3,557.14 0.0K
13:31 3,556.61 3,556.95 3,556.61 3,556.71 0.0K
13:32 3,557.03 3,557.03 3,555.61 3,555.61 0.0K
13:33 3,555.78 3,555.78 3,555.13 3,555.13 0.0K
13:34 3,555.11 3,557.62 3,555.11 3,557.62 0.0K
13:35 3,557.89 3,558.69 3,557.89 3,558.69 0.0K
13:36 3,558.45 3,558.91 3,558.20 3,558.91 0.0K
13:37 3,559.22 3,560.04 3,559.22 3,560.04 0.0K
13:38 3,560.33 3,560.33 3,559.65 3,559.96 0.0K
13:39 3,559.62 3,560.43 3,559.62 3,560.43 0.0K
13:40 3,560.19 3,562.28 3,560.19 3,561.58 0.0K
13:41 3,560.14 3,560.14 3,559.33 3,559.33 0.0K
13:42 3,559.46 3,559.46 3,558.37 3,558.38 0.0K
13:43 3,558.41 3,558.96 3,558.14 3,558.49 0.0K
13:44 3,558.25 3,560.25 3,558.25 3,560.25 0.0K
13:45 3,560.60 3,560.75 3,560.34 3,560.75 0.0K
13:46 3,560.29 3,560.29 3,559.56 3,559.56 0.0K
13:47 3,560.31 3,560.31 3,559.70 3,559.70 0.0K
13:48 3,559.77 3,560.11 3,559.16 3,559.16 0.0K
13:49 3,558.93 3,559.53 3,558.93 3,559.52 0.0K
13:50 3,559.70 3,559.73 3,559.21 3,559.31 0.0K
13:51 3,559.68 3,560.03 3,559.45 3,560.03 0.0K
13:52 3,559.93 3,561.29 3,559.93 3,561.07 0.0K
13:53 3,560.91 3,561.09 3,560.29 3,560.29 0.0K
13:54 3,560.09 3,560.44 3,559.57 3,559.57 0.0K
13:55 3,559.34 3,559.34 3,557.63 3,557.63 0.0K
13:56 3,557.25 3,557.56 3,555.55 3,555.55 0.0K
13:57 3,555.22 3,555.34 3,554.59 3,554.59 0.0K
13:58 3,554.05 3,554.05 3,552.75 3,552.76 0.0K
13:59 3,552.37 3,552.64 3,551.63 3,551.63 0.0K
14:00 3,551.88 3,553.38 3,551.88 3,553.38 0.0K
14:01 3,554.32 3,555.83 3,554.32 3,555.83 0.0K
14:02 3,555.42 3,555.42 3,554.51 3,555.37 0.0K
14:03 3,555.62 3,555.62 3,554.47 3,554.47 0.0K
14:04 3,553.72 3,554.05 3,553.66 3,553.70 0.0K
14:05 3,553.85 3,554.51 3,553.85 3,554.50 0.0K
14:06 3,554.76 3,555.98 3,554.76 3,555.65 0.0K
14:07 3,556.06 3,556.51 3,556.06 3,556.15 0.0K
14:08 3,555.86 3,555.88 3,554.88 3,554.88 0.0K
14:09 3,554.75 3,554.87 3,554.06 3,554.87 0.0K
14:10 3,554.89 3,555.00 3,553.61 3,553.61 0.0K
14:11 3,553.56 3,554.63 3,553.56 3,554.63 0.0K
14:12 3,555.15 3,555.28 3,555.15 3,555.28 0.0K
14:13 3,555.06 3,555.06 3,553.93 3,553.95 0.0K
14:14 3,554.14 3,554.66 3,554.14 3,554.58 0.0K
14:15 3,554.52 3,555.58 3,554.52 3,555.24 0.0K
14:16 3,555.45 3,555.83 3,554.96 3,554.96 0.0K
14:17 3,555.58 3,555.82 3,555.24 3,555.82 0.0K
14:18 3,555.89 3,556.77 3,555.89 3,556.77 0.0K
14:19 3,557.50 3,558.18 3,557.50 3,558.18 0.0K
14:20 3,559.32 3,559.32 3,558.66 3,558.91 0.0K
14:21 3,558.94 3,558.94 3,557.58 3,557.58 0.0K
14:22 3,556.69 3,556.69 3,555.66 3,555.66 0.0K
14:23 3,555.70 3,557.56 3,555.70 3,557.54 0.0K
14:24 3,557.04 3,557.23 3,556.70 3,557.23 0.0K
14:25 3,557.41 3,559.30 3,557.41 3,559.30 0.0K
14:26 3,559.05 3,559.36 3,558.73 3,558.73 0.0K
14:27 3,558.57 3,559.35 3,558.57 3,559.35 0.0K
14:28 3,559.36 3,559.36 3,559.18 3,559.18 0.0K
14:29 3,559.15 3,559.15 3,558.59 3,558.59 0.0K
14:30 3,558.64 3,559.07 3,558.01 3,559.07 0.0K
14:31 3,560.00 3,560.62 3,560.00 3,560.62 0.0K
14:32 3,561.47 3,561.56 3,560.73 3,561.56 0.0K
14:33 3,561.49 3,562.39 3,561.49 3,562.34 0.0K
14:34 3,562.20 3,562.20 3,561.24 3,561.24 0.0K
14:35 3,561.26 3,561.26 3,560.94 3,561.22 0.0K
14:36 3,561.84 3,563.44 3,561.84 3,563.44 0.0K
14:37 3,563.09 3,563.92 3,562.90 3,563.92 0.0K
14:38 3,563.67 3,564.59 3,563.67 3,564.59 0.0K
14:39 3,564.72 3,565.40 3,564.72 3,565.05 0.0K
14:40 3,564.48 3,564.69 3,564.08 3,564.08 0.0K
14:41 3,564.16 3,565.06 3,564.13 3,565.06 0.0K
14:42 3,564.96 3,565.77 3,564.96 3,565.63 0.0K
14:43 3,565.45 3,565.77 3,565.45 3,565.77 0.0K
14:44 3,566.49 3,566.49 3,565.83 3,565.83 0.0K
14:45 3,565.80 3,565.80 3,565.53 3,565.67 0.0K
14:46 3,565.58 3,565.79 3,565.40 3,565.44 0.0K
14:47 3,565.57 3,566.28 3,565.51 3,565.51 0.0K
14:48 3,565.66 3,567.10 3,565.66 3,567.10 0.0K
14:49 3,567.23 3,567.23 3,566.94 3,567.09 0.0K
14:50 3,567.07 3,567.74 3,566.68 3,567.74 0.0K
14:51 3,567.57 3,568.03 3,567.45 3,568.03 0.0K
14:52 3,568.34 3,568.34 3,567.58 3,567.58 0.0K
14:53 3,567.54 3,567.54 3,565.19 3,565.19 0.0K
14:54 3,565.80 3,567.72 3,565.80 3,567.02 0.0K
14:55 3,566.68 3,567.36 3,566.68 3,567.36 0.0K
14:56 3,567.33 3,567.37 3,567.18 3,567.37 0.0K
14:57 3,567.93 3,568.19 3,567.62 3,567.96 0.0K
14:58 3,567.51 3,567.51 3,566.41 3,566.41 0.0K
14:59 3,566.29 3,568.05 3,566.29 3,568.05 0.0K
15:00 3,567.85 3,568.98 3,567.85 3,568.98 0.0K
15:01 3,568.73 3,568.73 3,567.46 3,567.99 0.0K
15:02 3,568.05 3,568.98 3,568.05 3,568.98 0.0K
15:03 3,569.80 3,570.22 3,569.75 3,570.22 0.0K
15:04 3,569.75 3,570.94 3,569.48 3,570.94 0.0K
15:05 3,570.91 3,570.92 3,570.41 3,570.92 0.0K
15:06 3,571.10 3,571.17 3,570.92 3,571.08 0.0K
15:07 3,571.15 3,571.18 3,570.66 3,570.66 0.0K
15:08 3,570.41 3,571.96 3,570.41 3,571.96 0.0K
15:09 3,572.29 3,572.29 3,571.50 3,571.50 0.0K
15:10 3,571.66 3,571.95 3,571.03 3,571.85 0.0K
15:11 3,571.88 3,571.88 3,570.41 3,570.45 0.0K
15:12 3,570.74 3,570.74 3,569.41 3,569.41 0.0K
15:13 3,569.67 3,570.85 3,569.67 3,570.85 0.0K
15:14 3,570.74 3,570.74 3,569.91 3,570.02 0.0K
15:15 3,570.37 3,571.00 3,570.37 3,571.00 0.0K
15:16 3,570.75 3,571.20 3,570.48 3,570.84 0.0K
15:17 3,571.07 3,571.07 3,570.49 3,570.58 0.0K
15:18 3,570.36 3,570.36 3,569.53 3,569.67 0.0K
15:19 3,570.02 3,570.42 3,569.73 3,569.73 0.0K
15:20 3,569.39 3,569.44 3,569.05 3,569.44 0.0K
15:21 3,569.65 3,569.65 3,567.73 3,567.73 0.0K
15:22 3,567.74 3,568.11 3,567.47 3,567.47 0.0K
15:23 3,567.35 3,568.12 3,567.35 3,568.12 0.0K
15:24 3,568.43 3,568.43 3,567.90 3,568.39 0.0K
15:25 3,568.79 3,569.45 3,568.79 3,569.45 0.0K
15:26 3,570.02 3,570.21 3,569.78 3,569.78 0.0K
15:27 3,570.06 3,571.57 3,570.06 3,571.57 0.0K
15:28 3,571.97 3,573.22 3,571.97 3,573.01 0.0K
15:29 3,572.79 3,573.49 3,572.75 3,573.48 0.0K
15:30 3,573.61 3,573.61 3,571.92 3,571.92 0.0K
15:31 3,571.97 3,572.39 3,571.34 3,572.39 0.0K
15:32 3,572.40 3,572.91 3,572.22 3,572.22 0.0K
15:33 3,572.70 3,573.19 3,572.69 3,573.19 0.0K
15:34 3,573.16 3,573.16 3,570.23 3,570.23 0.0K
15:35 3,569.51 3,569.51 3,568.58 3,568.58 0.0K
15:36 3,567.85 3,569.46 3,567.85 3,569.46 0.0K
15:37 3,569.60 3,570.37 3,569.60 3,570.37 0.0K
15:38 3,569.99 3,570.36 3,569.49 3,570.31 0.0K
15:39 3,570.76 3,572.24 3,570.76 3,571.58 0.0K
15:40 3,571.47 3,573.24 3,571.47 3,573.24 0.0K
15:41 3,574.09 3,574.09 3,572.98 3,572.98 0.0K
15:42 3,574.19 3,574.19 3,573.60 3,574.14 0.0K
15:43 3,573.59 3,575.16 3,573.59 3,575.08 0.0K
15:44 3,574.74 3,574.89 3,574.13 3,574.13 0.0K
15:45 3,574.19 3,574.29 3,573.44 3,574.29 0.0K
15:46 3,574.48 3,575.09 3,574.48 3,575.09 0.0K
15:47 3,575.28 3,575.79 3,574.88 3,575.79 0.0K
15:48 3,575.86 3,576.90 3,575.86 3,576.51 0.0K
15:49 3,576.43 3,576.94 3,576.22 3,576.94 0.0K
15:50 3,577.22 3,579.69 3,577.22 3,579.44 0.0K
15:51 3,579.52 3,579.69 3,578.62 3,579.69 0.0K
15:52 3,578.99 3,579.94 3,578.99 3,579.50 0.0K
15:53 3,579.59 3,582.58 3,579.59 3,582.58 0.0K
15:54 3,582.01 3,583.40 3,581.74 3,583.40 0.0K
15:55 3,583.75 3,587.19 3,583.75 3,587.19 0.0K
15:56 3,587.01 3,588.03 3,587.01 3,587.31 0.0K
15:57 3,587.28 3,587.35 3,587.07 3,587.35 0.0K
15:58 3,587.45 3,589.03 3,587.45 3,589.03 0.0K
15:59 3,589.77 3,590.76 3,589.31 3,589.31 0.0K
16:00 3,588.50 3,589.19 3,588.50 3,589.00 0.0K
16:01 3,589.10 3,589.11 3,589.03 3,589.03 0.0K
16:02 3,589.04 3,589.04 3,589.03 3,589.03 0.0K
16:03 3,589.08 3,589.09 3,589.07 3,589.09 0.0K
16:04 3,589.15 3,589.15 3,589.11 3,589.13 0.0K
16:05 3,589.16 3,589.18 3,589.15 3,589.15 0.0K
16:06 3,589.15 3,589.15 3,588.95 3,589.02 0.0K
16:07 3,588.98 3,588.99 3,588.98 3,588.98 0.0K
16:08 3,588.97 3,589.05 3,588.97 3,589.05 0.0K
16:09 3,589.02 3,589.12 3,588.99 3,589.04 0.0K
16:10 3,589.02 3,589.06 3,589.02 3,589.03 0.0K
16:11 3,588.87 3,589.06 3,588.87 3,589.06 0.0K
16:12 3,589.08 3,589.08 3,589.04 3,589.06 0.0K
16:13 3,589.07 3,589.07 3,588.84 3,588.91 0.0K
16:14 3,588.94 3,589.07 3,588.94 3,589.07 0.0K
16:15 3,589.07 3,589.07 3,589.07 3,589.07 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