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 3,534.91 3,536.05 3,533.83 3,533.83 0.0K
09:32 3,532.95 3,532.95 3,531.44 3,531.44 0.0K
09:33 3,530.11 3,530.33 3,529.52 3,530.27 0.0K
09:34 3,530.31 3,532.08 3,530.31 3,531.57 0.0K
09:35 3,531.70 3,532.81 3,531.70 3,532.81 0.0K
09:36 3,532.00 3,535.69 3,532.00 3,535.69 0.0K
09:37 3,534.99 3,535.74 3,534.99 3,535.31 0.0K
09:38 3,535.86 3,537.72 3,535.86 3,537.72 0.0K
09:39 3,537.62 3,537.62 3,536.02 3,536.02 0.0K
09:40 3,534.69 3,536.14 3,534.69 3,535.76 0.0K
09:41 3,536.01 3,536.01 3,532.53 3,532.53 0.0K
09:42 3,534.45 3,534.45 3,531.57 3,531.57 0.0K
09:43 3,530.88 3,530.88 3,528.57 3,528.57 0.0K
09:44 3,529.15 3,531.77 3,529.15 3,531.29 0.0K
09:45 3,531.94 3,531.94 3,531.23 3,531.56 0.0K
09:46 3,530.84 3,533.85 3,530.84 3,533.44 0.0K
09:47 3,533.08 3,534.02 3,533.08 3,533.28 0.0K
09:48 3,533.71 3,536.34 3,533.14 3,534.61 0.0K
09:49 3,534.22 3,534.22 3,532.36 3,532.40 0.0K
09:50 3,530.76 3,530.76 3,527.53 3,527.53 0.0K
09:51 3,528.35 3,528.35 3,527.24 3,527.77 0.0K
09:52 3,528.51 3,529.55 3,527.73 3,527.73 0.0K
09:53 3,528.12 3,528.12 3,524.40 3,524.40 0.0K
09:54 3,525.65 3,526.10 3,525.26 3,525.69 0.0K
09:55 3,526.21 3,528.94 3,526.21 3,527.17 0.0K
09:56 3,526.42 3,527.59 3,526.42 3,527.59 0.0K
09:57 3,526.96 3,527.20 3,526.77 3,526.91 0.0K
09:58 3,526.79 3,526.79 3,526.53 3,526.60 0.0K
09:59 3,526.25 3,526.25 3,523.58 3,523.58 0.0K
10:00 3,521.52 3,521.52 3,518.03 3,518.57 0.0K
10:01 3,518.65 3,521.84 3,518.65 3,520.80 0.0K
10:02 3,521.76 3,521.76 3,520.57 3,520.95 0.0K
10:03 3,520.05 3,520.05 3,518.60 3,518.79 0.0K
10:04 3,519.84 3,521.67 3,519.75 3,521.67 0.0K
10:05 3,520.75 3,522.30 3,520.65 3,520.88 0.0K
10:06 3,520.63 3,520.63 3,519.28 3,519.74 0.0K
10:07 3,518.58 3,518.58 3,517.06 3,517.06 0.0K
10:08 3,517.08 3,517.24 3,516.67 3,517.24 0.0K
10:09 3,517.66 3,518.40 3,516.94 3,517.38 0.0K
10:10 3,516.88 3,516.88 3,515.74 3,515.93 0.0K
10:11 3,515.10 3,515.62 3,514.96 3,515.62 0.0K
10:12 3,515.45 3,517.89 3,515.45 3,517.44 0.0K
10:13 3,517.93 3,518.62 3,517.57 3,517.57 0.0K
10:14 3,517.90 3,518.76 3,516.60 3,516.60 0.0K
10:15 3,517.06 3,517.06 3,515.34 3,515.34 0.0K
10:16 3,515.63 3,515.87 3,512.96 3,512.96 0.0K
10:17 3,513.28 3,513.28 3,511.92 3,511.92 0.0K
10:18 3,512.20 3,512.20 3,509.96 3,509.96 0.0K
10:19 3,509.27 3,509.42 3,508.94 3,508.94 0.0K
10:20 3,509.18 3,510.19 3,508.81 3,510.17 0.0K
10:21 3,510.87 3,510.87 3,509.47 3,509.47 0.0K
10:22 3,509.38 3,510.11 3,507.74 3,510.11 0.0K
10:23 3,510.40 3,511.87 3,510.39 3,511.31 0.0K
10:24 3,511.19 3,512.21 3,510.33 3,512.21 0.0K
10:25 3,512.10 3,512.10 3,511.23 3,511.87 0.0K
10:26 3,512.03 3,512.47 3,511.81 3,512.47 0.0K
10:27 3,513.55 3,516.72 3,513.55 3,516.72 0.0K
10:28 3,517.16 3,517.66 3,517.16 3,517.66 0.0K
10:29 3,517.33 3,518.00 3,516.58 3,516.88 0.0K
10:30 3,517.38 3,518.13 3,516.01 3,518.13 0.0K
10:31 3,518.73 3,519.99 3,518.73 3,519.99 0.0K
10:32 3,519.70 3,520.03 3,519.17 3,519.17 0.0K
10:33 3,519.81 3,522.35 3,519.81 3,522.35 0.0K
10:34 3,522.86 3,522.86 3,520.51 3,520.51 0.0K
10:35 3,521.04 3,521.85 3,521.04 3,521.85 0.0K
10:36 3,521.87 3,521.87 3,519.90 3,519.90 0.0K
10:37 3,520.33 3,521.21 3,519.40 3,521.21 0.0K
10:38 3,521.19 3,521.19 3,519.00 3,519.78 0.0K
10:39 3,520.51 3,520.51 3,517.60 3,517.60 0.0K
10:40 3,518.14 3,518.14 3,517.36 3,517.36 0.0K
10:41 3,517.10 3,520.59 3,517.10 3,520.41 0.0K
10:42 3,520.55 3,520.55 3,517.54 3,517.54 0.0K
10:43 3,518.33 3,518.33 3,516.72 3,516.72 0.0K
10:44 3,516.70 3,519.53 3,516.70 3,519.41 0.0K
10:45 3,520.14 3,521.66 3,519.36 3,521.66 0.0K
10:46 3,521.20 3,521.20 3,517.31 3,517.31 0.0K
10:47 3,516.82 3,517.08 3,514.98 3,515.80 0.0K
10:48 3,516.10 3,519.59 3,516.10 3,518.77 0.0K
10:49 3,519.48 3,520.06 3,519.48 3,520.06 0.0K
10:50 3,519.50 3,519.50 3,518.07 3,518.07 0.0K
10:51 3,517.09 3,517.09 3,514.96 3,514.96 0.0K
10:52 3,515.06 3,515.62 3,514.90 3,514.90 0.0K
10:53 3,515.10 3,515.24 3,513.91 3,513.91 0.0K
10:54 3,514.03 3,514.64 3,514.03 3,514.32 0.0K
10:55 3,514.57 3,514.57 3,513.43 3,513.64 0.0K
10:56 3,513.84 3,515.03 3,513.84 3,514.67 0.0K
10:57 3,514.62 3,514.62 3,514.04 3,514.04 0.0K
10:58 3,514.41 3,514.41 3,513.59 3,513.59 0.0K
10:59 3,514.50 3,515.67 3,514.50 3,515.67 0.0K
11:00 3,515.86 3,516.71 3,515.49 3,516.67 0.0K
11:01 3,517.28 3,517.28 3,514.92 3,515.46 0.0K
11:02 3,514.51 3,514.81 3,513.77 3,513.77 0.0K
11:03 3,514.96 3,516.90 3,514.96 3,516.90 0.0K
11:04 3,517.16 3,517.16 3,515.05 3,515.05 0.0K
11:05 3,515.02 3,515.02 3,514.46 3,514.46 0.0K
11:06 3,514.64 3,514.64 3,513.56 3,513.56 0.0K
11:07 3,513.95 3,514.06 3,513.41 3,513.41 0.0K
11:08 3,512.93 3,512.93 3,509.80 3,509.87 0.0K
11:09 3,509.94 3,510.07 3,509.58 3,509.63 0.0K
11:10 3,509.76 3,510.30 3,509.76 3,510.16 0.0K
11:11 3,510.85 3,513.44 3,510.85 3,513.44 0.0K
11:12 3,513.42 3,515.09 3,513.42 3,515.09 0.0K
11:13 3,516.16 3,517.37 3,516.16 3,516.46 0.0K
11:14 3,517.57 3,517.57 3,517.01 3,517.01 0.0K
11:15 3,518.13 3,518.88 3,517.69 3,518.88 0.0K
11:16 3,518.79 3,519.45 3,518.66 3,519.45 0.0K
11:17 3,518.67 3,518.67 3,517.22 3,517.49 0.0K
11:18 3,517.17 3,517.17 3,516.07 3,516.07 0.0K
11:19 3,515.93 3,515.93 3,514.52 3,514.52 0.0K
11:20 3,514.19 3,516.30 3,514.19 3,516.30 0.0K
11:21 3,515.48 3,516.09 3,515.48 3,515.58 0.0K
11:22 3,515.19 3,515.19 3,514.80 3,514.80 0.0K
11:23 3,515.38 3,515.38 3,513.59 3,513.59 0.0K
11:24 3,512.61 3,513.33 3,512.61 3,513.01 0.0K
11:25 3,513.04 3,513.04 3,510.71 3,510.71 0.0K
11:26 3,511.19 3,512.53 3,511.19 3,512.53 0.0K
11:27 3,512.63 3,512.63 3,511.24 3,511.24 0.0K
11:28 3,511.72 3,512.27 3,511.68 3,512.27 0.0K
11:29 3,511.40 3,511.40 3,509.23 3,509.23 0.0K
11:30 3,511.59 3,515.63 3,511.59 3,514.16 0.0K
11:31 3,514.05 3,514.05 3,513.44 3,513.79 0.0K
11:32 3,513.35 3,515.00 3,513.35 3,514.97 0.0K
11:33 3,515.21 3,515.27 3,514.87 3,514.87 0.0K
11:34 3,514.47 3,514.98 3,514.47 3,514.71 0.0K
11:35 3,514.13 3,514.13 3,513.10 3,513.10 0.0K
11:36 3,514.05 3,516.31 3,514.05 3,515.61 0.0K
11:37 3,514.88 3,515.79 3,514.88 3,515.79 0.0K
11:38 3,516.76 3,516.76 3,513.91 3,513.91 0.0K
11:39 3,514.20 3,515.23 3,514.20 3,514.61 0.0K
11:40 3,514.35 3,517.16 3,514.35 3,516.61 0.0K
11:41 3,516.17 3,516.45 3,516.09 3,516.28 0.0K
11:42 3,516.65 3,517.93 3,516.65 3,517.57 0.0K
11:43 3,518.63 3,520.24 3,518.63 3,519.76 0.0K
11:44 3,519.49 3,520.02 3,519.13 3,520.02 0.0K
11:45 3,519.89 3,520.80 3,519.89 3,520.80 0.0K
11:46 3,520.85 3,520.99 3,520.03 3,520.03 0.0K
11:47 3,519.54 3,520.18 3,519.54 3,520.14 0.0K
11:48 3,520.17 3,520.56 3,518.72 3,518.89 0.0K
11:49 3,519.45 3,521.53 3,519.24 3,521.53 0.0K
11:50 3,522.50 3,522.69 3,521.82 3,522.69 0.0K
11:51 3,522.94 3,522.94 3,520.82 3,520.82 0.0K
11:52 3,520.89 3,520.89 3,520.19 3,520.65 0.0K
11:53 3,521.32 3,523.74 3,521.32 3,523.74 0.0K
11:54 3,524.10 3,524.21 3,523.63 3,523.63 0.0K
11:55 3,523.31 3,524.28 3,523.03 3,524.28 0.0K
11:56 3,524.41 3,524.70 3,524.41 3,524.70 0.0K
11:57 3,525.17 3,525.28 3,524.91 3,524.91 0.0K
11:58 3,525.28 3,525.72 3,525.08 3,525.72 0.0K
11:59 3,525.79 3,525.79 3,523.78 3,523.78 0.0K
12:00 3,523.72 3,523.82 3,523.10 3,523.10 0.0K
12:01 3,523.16 3,523.16 3,522.21 3,522.86 0.0K
12:02 3,522.80 3,523.82 3,522.80 3,523.82 0.0K
12:03 3,523.94 3,523.94 3,523.60 3,523.67 0.0K
12:04 3,523.74 3,525.70 3,523.74 3,525.70 0.0K
12:05 3,525.36 3,525.36 3,524.31 3,524.32 0.0K
12:06 3,524.81 3,524.81 3,523.66 3,523.66 0.0K
12:07 3,523.45 3,523.45 3,522.18 3,522.18 0.0K
12:08 3,521.87 3,521.87 3,521.39 3,521.76 0.0K
12:09 3,522.52 3,523.17 3,522.52 3,522.70 0.0K
12:10 3,522.50 3,524.43 3,522.50 3,524.43 0.0K
12:11 3,524.96 3,525.55 3,524.96 3,525.47 0.0K
12:12 3,526.32 3,526.32 3,525.37 3,525.49 0.0K
12:13 3,525.41 3,525.41 3,524.51 3,524.76 0.0K
12:14 3,524.06 3,524.53 3,524.06 3,524.48 0.0K
12:15 3,524.59 3,525.23 3,524.06 3,525.23 0.0K
12:16 3,525.82 3,526.25 3,525.82 3,526.25 0.0K
12:17 3,526.29 3,526.97 3,525.60 3,525.60 0.0K
12:18 3,525.92 3,526.42 3,525.92 3,526.26 0.0K
12:19 3,526.17 3,526.28 3,525.85 3,525.85 0.0K
12:20 3,526.61 3,527.12 3,526.37 3,527.02 0.0K
12:21 3,526.48 3,528.57 3,526.48 3,528.57 0.0K
12:22 3,529.34 3,530.26 3,529.26 3,529.26 0.0K
12:23 3,528.99 3,529.67 3,528.83 3,529.67 0.0K
12:24 3,528.85 3,528.95 3,527.79 3,528.10 0.0K
12:25 3,528.47 3,529.25 3,528.47 3,529.25 0.0K
12:26 3,529.74 3,531.30 3,529.74 3,531.30 0.0K
12:27 3,531.19 3,532.29 3,531.19 3,531.76 0.0K
12:28 3,532.46 3,533.36 3,532.46 3,533.28 0.0K
12:29 3,532.73 3,532.73 3,531.23 3,531.23 0.0K
12:30 3,531.36 3,531.36 3,529.94 3,529.94 0.0K
12:31 3,529.46 3,529.46 3,527.02 3,527.65 0.0K
12:32 3,528.34 3,529.47 3,527.54 3,529.47 0.0K
12:33 3,528.93 3,528.93 3,527.27 3,528.26 0.0K
12:34 3,528.69 3,529.32 3,528.69 3,529.32 0.0K
12:35 3,529.49 3,530.04 3,529.46 3,529.62 0.0K
12:36 3,529.56 3,531.38 3,529.56 3,531.38 0.0K
12:37 3,531.37 3,531.87 3,530.23 3,530.23 0.0K
12:38 3,530.62 3,531.69 3,530.62 3,531.25 0.0K
12:39 3,530.86 3,530.91 3,530.45 3,530.45 0.0K
12:40 3,530.83 3,531.46 3,530.53 3,531.46 0.0K
12:41 3,529.26 3,529.66 3,528.69 3,528.69 0.0K
12:42 3,528.71 3,528.99 3,527.08 3,527.08 0.0K
12:43 3,527.30 3,528.56 3,527.30 3,528.54 0.0K
12:44 3,529.22 3,529.24 3,528.90 3,529.24 0.0K
12:45 3,529.24 3,531.10 3,529.24 3,531.10 0.0K
12:46 3,531.70 3,532.15 3,531.53 3,532.15 0.0K
12:47 3,531.87 3,531.87 3,531.00 3,531.00 0.0K
12:48 3,531.03 3,531.98 3,531.03 3,531.60 0.0K
12:49 3,530.52 3,530.52 3,529.19 3,529.31 0.0K
12:50 3,529.56 3,529.56 3,527.62 3,527.62 0.0K
12:51 3,526.89 3,527.32 3,526.89 3,526.93 0.0K
12:52 3,526.97 3,526.97 3,523.84 3,523.84 0.0K
12:53 3,524.15 3,525.40 3,524.15 3,525.40 0.0K
12:54 3,526.88 3,527.73 3,526.88 3,527.73 0.0K
12:55 3,527.71 3,527.71 3,527.26 3,527.33 0.0K
12:56 3,527.25 3,527.54 3,526.36 3,526.36 0.0K
12:57 3,525.94 3,526.00 3,525.65 3,526.00 0.0K
12:58 3,526.10 3,526.10 3,525.16 3,525.16 0.0K
12:59 3,525.20 3,525.38 3,524.89 3,525.38 0.0K
13:00 3,525.79 3,526.44 3,525.69 3,526.44 0.0K
13:01 3,526.62 3,526.62 3,524.40 3,524.40 0.0K
13:02 3,525.22 3,525.51 3,524.84 3,524.84 0.0K
13:03 3,525.04 3,526.92 3,525.04 3,526.92 0.0K
13:04 3,527.86 3,527.86 3,527.67 3,527.67 0.0K
13:05 3,527.26 3,528.69 3,527.26 3,528.43 0.0K
13:06 3,527.91 3,528.58 3,527.90 3,527.90 0.0K
13:07 3,527.67 3,528.30 3,527.67 3,527.80 0.0K
13:08 3,527.88 3,532.00 3,527.88 3,532.00 0.0K
13:09 3,532.22 3,532.96 3,532.22 3,532.85 0.0K
13:10 3,533.86 3,536.22 3,533.86 3,536.22 0.0K
13:11 3,536.00 3,536.87 3,536.00 3,536.14 0.0K
13:12 3,536.37 3,537.86 3,536.37 3,537.86 0.0K
13:13 3,537.93 3,539.23 3,537.93 3,538.16 0.0K
13:14 3,538.14 3,538.74 3,538.14 3,538.71 0.0K
13:15 3,538.70 3,538.70 3,536.57 3,536.57 0.0K
13:16 3,537.15 3,537.34 3,535.01 3,535.01 0.0K
13:17 3,534.68 3,534.68 3,533.47 3,534.11 0.0K
13:18 3,533.76 3,533.76 3,532.45 3,532.89 0.0K
13:19 3,533.20 3,535.49 3,533.20 3,534.97 0.0K
13:20 3,534.07 3,534.80 3,533.88 3,533.88 0.0K
13:21 3,533.51 3,534.19 3,533.25 3,533.26 0.0K
13:22 3,533.57 3,533.76 3,532.58 3,532.58 0.0K
13:23 3,531.92 3,532.06 3,530.64 3,530.64 0.0K
13:24 3,530.89 3,531.10 3,530.81 3,530.81 0.0K
13:25 3,531.34 3,531.34 3,530.49 3,530.49 0.0K
13:26 3,530.87 3,531.21 3,530.40 3,530.40 0.0K
13:27 3,530.69 3,530.69 3,530.17 3,530.17 0.0K
13:28 3,529.92 3,529.92 3,528.94 3,529.52 0.0K
13:29 3,529.61 3,529.61 3,529.07 3,529.50 0.0K
13:30 3,529.60 3,529.60 3,528.66 3,528.66 0.0K
13:31 3,527.88 3,528.75 3,527.88 3,528.75 0.0K
13:32 3,528.76 3,530.43 3,528.76 3,530.43 0.0K
13:33 3,530.50 3,531.13 3,530.50 3,531.13 0.0K
13:34 3,531.26 3,532.00 3,531.26 3,531.87 0.0K
13:35 3,532.27 3,532.63 3,532.27 3,532.49 0.0K
13:36 3,531.78 3,532.60 3,531.78 3,532.60 0.0K
13:37 3,532.68 3,532.68 3,530.84 3,532.02 0.0K
13:38 3,532.48 3,533.04 3,532.41 3,532.41 0.0K
13:39 3,532.86 3,533.49 3,532.86 3,533.46 0.0K
13:40 3,533.76 3,534.76 3,533.76 3,534.76 0.0K
13:41 3,534.68 3,534.68 3,534.12 3,534.33 0.0K
13:42 3,535.35 3,536.99 3,535.35 3,536.99 0.0K
13:43 3,536.52 3,536.59 3,535.86 3,535.86 0.0K
13:44 3,535.90 3,535.90 3,534.43 3,535.26 0.0K
13:45 3,535.45 3,535.58 3,534.95 3,534.95 0.0K
13:46 3,535.56 3,535.87 3,535.50 3,535.87 0.0K
13:47 3,535.30 3,537.11 3,535.30 3,537.11 0.0K
13:48 3,537.71 3,537.71 3,536.62 3,536.62 0.0K
13:49 3,536.84 3,536.84 3,536.53 3,536.53 0.0K
13:50 3,535.75 3,535.75 3,535.17 3,535.36 0.0K
13:51 3,535.22 3,536.12 3,535.22 3,536.12 0.0K
13:52 3,536.38 3,537.85 3,536.38 3,537.85 0.0K
13:53 3,537.84 3,538.33 3,537.62 3,538.26 0.0K
13:54 3,538.33 3,538.55 3,537.89 3,538.55 0.0K
13:55 3,538.38 3,539.26 3,538.38 3,539.26 0.0K
13:56 3,539.29 3,540.22 3,539.29 3,540.22 0.0K
13:57 3,540.59 3,541.18 3,540.59 3,541.18 0.0K
13:58 3,541.04 3,542.32 3,541.04 3,542.32 0.0K
13:59 3,541.91 3,541.91 3,540.38 3,540.38 0.0K
14:00 3,540.29 3,540.86 3,540.29 3,540.86 0.0K
14:01 3,541.17 3,541.17 3,540.87 3,541.09 0.0K
14:02 3,542.10 3,545.09 3,542.10 3,545.09 0.0K
14:03 3,544.52 3,545.93 3,544.52 3,545.93 0.0K
14:04 3,545.75 3,545.75 3,545.04 3,545.04 0.0K
14:05 3,545.40 3,545.92 3,544.75 3,545.76 0.0K
14:06 3,545.61 3,546.12 3,545.61 3,546.12 0.0K
14:07 3,546.59 3,547.67 3,546.59 3,547.67 0.0K
14:08 3,548.07 3,548.62 3,548.07 3,548.34 0.0K
14:09 3,548.22 3,548.22 3,547.35 3,547.35 0.0K
14:10 3,547.48 3,547.68 3,546.20 3,546.20 0.0K
14:11 3,545.74 3,545.74 3,544.38 3,544.61 0.0K
14:12 3,545.56 3,546.00 3,545.45 3,545.45 0.0K
14:13 3,545.57 3,545.90 3,544.97 3,544.97 0.0K
14:14 3,545.06 3,545.45 3,545.06 3,545.34 0.0K
14:15 3,545.36 3,545.47 3,544.70 3,544.70 0.0K
14:16 3,544.86 3,546.07 3,544.86 3,546.07 0.0K
14:17 3,546.14 3,546.48 3,546.14 3,546.36 0.0K
14:18 3,545.93 3,546.91 3,545.93 3,546.73 0.0K
14:19 3,546.07 3,546.43 3,546.07 3,546.07 0.0K
14:20 3,546.33 3,546.51 3,546.22 3,546.51 0.0K
14:21 3,546.99 3,547.71 3,546.99 3,547.71 0.0K
14:22 3,547.82 3,548.14 3,547.64 3,548.14 0.0K
14:23 3,548.31 3,549.78 3,548.31 3,549.78 0.0K
14:24 3,550.68 3,550.68 3,549.23 3,549.23 0.0K
14:25 3,549.50 3,550.75 3,549.50 3,550.69 0.0K
14:26 3,550.82 3,550.82 3,547.61 3,547.61 0.0K
14:27 3,547.19 3,547.30 3,547.06 3,547.06 0.0K
14:28 3,546.10 3,547.47 3,546.10 3,547.47 0.0K
14:29 3,547.61 3,547.61 3,545.54 3,545.63 0.0K
14:30 3,545.51 3,545.68 3,545.06 3,545.06 0.0K
14:31 3,545.60 3,545.60 3,544.28 3,545.15 0.0K
14:32 3,544.08 3,544.76 3,544.08 3,544.76 0.0K
14:33 3,545.22 3,545.22 3,543.44 3,543.44 0.0K
14:34 3,543.65 3,544.84 3,543.65 3,544.84 0.0K
14:35 3,544.26 3,544.77 3,544.17 3,544.77 0.0K
14:36 3,544.64 3,546.25 3,544.62 3,546.25 0.0K
14:37 3,545.46 3,546.88 3,545.46 3,546.29 0.0K
14:38 3,547.34 3,547.34 3,546.86 3,546.86 0.0K
14:39 3,546.60 3,547.05 3,546.60 3,546.75 0.0K
14:40 3,547.19 3,548.42 3,547.19 3,548.40 0.0K
14:41 3,547.69 3,547.69 3,546.51 3,546.51 0.0K
14:42 3,546.41 3,546.86 3,546.41 3,546.86 0.0K
14:43 3,546.82 3,547.51 3,546.82 3,547.51 0.0K
14:44 3,547.85 3,548.61 3,547.85 3,548.32 0.0K
14:45 3,548.23 3,548.33 3,548.07 3,548.07 0.0K
14:46 3,548.33 3,550.77 3,548.33 3,550.77 0.0K
14:47 3,550.44 3,550.44 3,549.53 3,549.53 0.0K
14:48 3,548.53 3,549.41 3,548.39 3,549.41 0.0K
14:49 3,549.32 3,549.32 3,547.96 3,548.13 0.0K
14:50 3,548.07 3,548.74 3,548.07 3,548.70 0.0K
14:51 3,549.02 3,549.61 3,549.02 3,549.61 0.0K
14:52 3,550.09 3,550.23 3,550.07 3,550.09 0.0K
14:53 3,550.33 3,550.36 3,549.55 3,549.55 0.0K
14:54 3,549.93 3,549.93 3,549.16 3,549.16 0.0K
14:55 3,548.95 3,550.11 3,548.95 3,550.11 0.0K
14:56 3,550.36 3,550.60 3,550.18 3,550.18 0.0K
14:57 3,550.17 3,550.17 3,549.93 3,549.93 0.0K
14:58 3,550.00 3,550.63 3,550.00 3,550.63 0.0K
14:59 3,551.20 3,551.79 3,551.20 3,551.71 0.0K
15:00 3,551.31 3,552.25 3,551.31 3,551.91 0.0K
15:01 3,552.00 3,552.88 3,551.97 3,552.88 0.0K
15:02 3,553.74 3,553.74 3,553.14 3,553.28 0.0K
15:03 3,552.51 3,552.51 3,550.35 3,550.35 0.0K
15:04 3,550.19 3,550.19 3,549.10 3,549.98 0.0K
15:05 3,549.83 3,549.84 3,549.37 3,549.84 0.0K
15:06 3,550.01 3,550.26 3,549.24 3,550.26 0.0K
15:07 3,551.18 3,551.92 3,551.13 3,551.92 0.0K
15:08 3,551.97 3,552.82 3,551.72 3,552.82 0.0K
15:09 3,552.91 3,552.91 3,552.05 3,552.05 0.0K
15:10 3,551.94 3,552.76 3,551.94 3,552.76 0.0K
15:11 3,553.39 3,554.18 3,552.53 3,552.53 0.0K
15:12 3,552.81 3,553.06 3,552.15 3,553.06 0.0K
15:13 3,553.03 3,554.69 3,553.03 3,554.69 0.0K
15:14 3,553.75 3,553.83 3,553.00 3,553.21 0.0K
15:15 3,553.64 3,554.28 3,553.64 3,553.68 0.0K
15:16 3,553.34 3,553.34 3,552.55 3,552.67 0.0K
15:17 3,552.39 3,554.54 3,552.39 3,554.54 0.0K
15:18 3,555.15 3,555.15 3,554.46 3,554.46 0.0K
15:19 3,554.61 3,555.42 3,554.61 3,555.42 0.0K
15:20 3,555.39 3,555.53 3,555.28 3,555.53 0.0K
15:21 3,555.64 3,557.27 3,555.64 3,557.27 0.0K
15:22 3,557.88 3,558.52 3,557.69 3,558.52 0.0K
15:23 3,558.56 3,559.07 3,558.56 3,558.89 0.0K
15:24 3,559.13 3,560.48 3,559.13 3,560.48 0.0K
15:25 3,560.31 3,560.31 3,558.64 3,558.67 0.0K
15:26 3,558.78 3,558.78 3,558.17 3,558.62 0.0K
15:27 3,558.81 3,558.94 3,558.62 3,558.94 0.0K
15:28 3,558.46 3,558.46 3,557.32 3,557.32 0.0K
15:29 3,556.65 3,556.65 3,555.45 3,555.45 0.0K
15:30 3,555.55 3,555.55 3,552.91 3,552.91 0.0K
15:31 3,551.56 3,551.56 3,549.00 3,549.00 0.0K
15:32 3,548.58 3,548.58 3,546.02 3,546.55 0.0K
15:33 3,546.38 3,546.38 3,543.86 3,543.86 0.0K
15:34 3,542.64 3,543.62 3,542.36 3,543.62 0.0K
15:35 3,544.08 3,545.62 3,543.40 3,545.62 0.0K
15:36 3,545.69 3,545.69 3,545.00 3,545.00 0.0K
15:37 3,544.30 3,544.30 3,543.59 3,543.70 0.0K
15:38 3,542.97 3,542.97 3,541.76 3,542.23 0.0K
15:39 3,541.57 3,542.17 3,540.98 3,540.98 0.0K
15:40 3,541.06 3,541.06 3,539.04 3,539.04 0.0K
15:41 3,538.11 3,538.23 3,537.02 3,537.02 0.0K
15:42 3,536.99 3,538.01 3,536.67 3,537.91 0.0K
15:43 3,538.14 3,541.13 3,538.14 3,540.45 0.0K
15:44 3,540.56 3,540.77 3,539.41 3,540.77 0.0K
15:45 3,540.48 3,542.53 3,540.48 3,541.35 0.0K
15:46 3,539.78 3,539.78 3,538.40 3,538.40 0.0K
15:47 3,538.64 3,538.64 3,537.44 3,537.44 0.0K
15:48 3,536.75 3,536.75 3,535.36 3,535.36 0.0K
15:49 3,536.02 3,536.02 3,534.43 3,534.43 0.0K
15:50 3,533.97 3,533.97 3,527.69 3,527.69 0.0K
15:51 3,526.24 3,526.24 3,523.38 3,523.38 0.0K
15:52 3,523.12 3,523.12 3,520.48 3,520.48 0.0K
15:53 3,519.36 3,523.23 3,519.36 3,523.15 0.0K
15:54 3,523.81 3,526.24 3,523.81 3,526.20 0.0K
15:55 3,526.48 3,528.57 3,526.48 3,528.57 0.0K
15:56 3,527.95 3,528.31 3,527.23 3,528.31 0.0K
15:57 3,527.91 3,528.90 3,527.39 3,528.90 0.0K
15:58 3,528.74 3,528.74 3,526.41 3,526.41 0.0K
15:59 3,527.51 3,527.52 3,525.75 3,527.52 0.0K
16:00 3,527.19 3,527.72 3,527.19 3,527.72 0.0K
16:01 3,527.72 3,527.72 3,527.05 3,527.05 0.0K
16:02 3,527.09 3,527.09 3,526.90 3,526.96 0.0K
16:03 3,526.96 3,527.03 3,526.96 3,527.00 0.0K
16:04 3,527.16 3,527.25 3,527.13 3,527.25 0.0K
16:05 3,527.27 3,527.28 3,527.21 3,527.24 0.0K
16:06 3,527.25 3,527.32 3,527.25 3,527.32 0.0K
16:07 3,527.33 3,527.39 3,527.32 3,527.39 0.0K
16:08 3,527.40 3,527.50 3,527.40 3,527.50 0.0K
16:09 3,527.50 3,527.50 3,527.33 3,527.43 0.0K
16:10 3,527.59 3,527.59 3,527.34 3,527.34 0.0K
16:11 3,527.42 3,527.42 3,527.38 3,527.38 0.0K
16:12 3,527.32 3,527.53 3,527.32 3,527.45 0.0K
16:13 3,527.48 3,527.52 3,527.42 3,527.52 0.0K
16:14 3,527.48 3,527.53 3,527.33 3,527.53 0.0K
16:15 3,527.50 3,527.50 3,527.50 3,527.50 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