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 3,529.57 3,530.10 3,529.53 3,530.10 0.0K
09:32 3,529.07 3,529.73 3,528.25 3,529.73 0.0K
09:33 3,527.98 3,528.13 3,527.70 3,528.13 0.0K
09:34 3,527.76 3,528.85 3,527.76 3,528.85 0.0K
09:35 3,530.02 3,530.35 3,529.46 3,529.46 0.0K
09:36 3,530.11 3,530.11 3,526.60 3,526.60 0.0K
09:37 3,527.18 3,527.72 3,527.18 3,527.64 0.0K
09:38 3,526.51 3,527.39 3,525.55 3,526.19 0.0K
09:39 3,526.00 3,530.03 3,526.00 3,530.03 0.0K
09:40 3,530.20 3,533.40 3,530.20 3,532.40 0.0K
09:41 3,534.19 3,535.43 3,534.12 3,535.15 0.0K
09:42 3,535.61 3,536.91 3,535.28 3,535.28 0.0K
09:43 3,534.91 3,536.05 3,534.91 3,535.78 0.0K
09:44 3,535.43 3,535.43 3,533.19 3,533.19 0.0K
09:45 3,534.17 3,534.17 3,532.97 3,533.70 0.0K
09:46 3,534.08 3,534.25 3,533.78 3,533.91 0.0K
09:47 3,532.01 3,532.01 3,529.91 3,530.33 0.0K
09:48 3,529.62 3,531.46 3,529.62 3,529.84 0.0K
09:49 3,529.80 3,529.80 3,528.81 3,528.81 0.0K
09:50 3,527.79 3,529.29 3,527.79 3,528.52 0.0K
09:51 3,528.89 3,530.47 3,528.89 3,529.91 0.0K
09:52 3,530.25 3,530.79 3,530.25 3,530.54 0.0K
09:53 3,531.34 3,531.34 3,529.33 3,529.33 0.0K
09:54 3,529.90 3,529.90 3,526.10 3,526.10 0.0K
09:55 3,526.46 3,527.72 3,526.36 3,526.95 0.0K
09:56 3,526.40 3,526.40 3,522.10 3,522.10 0.0K
09:57 3,522.19 3,522.19 3,520.14 3,520.14 0.0K
09:58 3,521.69 3,524.26 3,521.69 3,524.26 0.0K
09:59 3,524.57 3,524.95 3,524.57 3,524.67 0.0K
10:00 3,523.61 3,536.15 3,523.61 3,536.15 0.0K
10:01 3,535.36 3,535.36 3,532.05 3,532.05 0.0K
10:02 3,531.21 3,531.49 3,529.95 3,530.50 0.0K
10:03 3,531.84 3,533.51 3,531.84 3,532.15 0.0K
10:04 3,532.79 3,534.40 3,532.79 3,534.03 0.0K
10:05 3,533.46 3,534.88 3,533.46 3,533.79 0.0K
10:06 3,532.60 3,534.79 3,532.60 3,534.79 0.0K
10:07 3,535.35 3,537.65 3,535.35 3,537.03 0.0K
10:08 3,537.47 3,537.47 3,536.69 3,537.26 0.0K
10:09 3,537.18 3,537.39 3,535.62 3,536.16 0.0K
10:10 3,535.46 3,535.46 3,535.10 3,535.10 0.0K
10:11 3,534.42 3,534.98 3,533.93 3,534.98 0.0K
10:12 3,533.35 3,535.75 3,533.23 3,535.75 0.0K
10:13 3,536.50 3,536.50 3,534.00 3,534.24 0.0K
10:14 3,534.27 3,534.32 3,532.49 3,533.22 0.0K
10:15 3,533.55 3,533.55 3,531.93 3,531.93 0.0K
10:16 3,531.55 3,531.90 3,531.06 3,531.06 0.0K
10:17 3,530.33 3,530.33 3,528.84 3,528.84 0.0K
10:18 3,529.78 3,530.97 3,528.39 3,528.39 0.0K
10:19 3,528.52 3,528.52 3,527.73 3,527.93 0.0K
10:20 3,527.95 3,529.21 3,527.05 3,527.05 0.0K
10:21 3,526.86 3,527.72 3,522.29 3,522.29 0.0K
10:22 3,523.10 3,525.10 3,523.10 3,525.10 0.0K
10:23 3,525.17 3,528.54 3,525.17 3,528.54 0.0K
10:24 3,528.51 3,528.51 3,525.99 3,525.99 0.0K
10:25 3,525.35 3,525.71 3,525.35 3,525.60 0.0K
10:26 3,525.83 3,525.83 3,524.92 3,525.57 0.0K
10:27 3,524.92 3,524.92 3,523.69 3,524.12 0.0K
10:28 3,523.51 3,523.51 3,522.57 3,523.34 0.0K
10:29 3,523.94 3,524.38 3,523.85 3,524.10 0.0K
10:30 3,524.17 3,524.17 3,523.00 3,523.00 0.0K
10:31 3,523.50 3,525.31 3,523.50 3,524.61 0.0K
10:32 3,525.47 3,526.69 3,524.87 3,526.69 0.0K
10:33 3,526.18 3,527.97 3,525.62 3,527.97 0.0K
10:34 3,526.63 3,527.20 3,525.64 3,527.20 0.0K
10:35 3,527.03 3,527.91 3,526.85 3,527.91 0.0K
10:36 3,529.21 3,529.21 3,528.62 3,529.10 0.0K
10:37 3,527.93 3,529.50 3,527.93 3,529.50 0.0K
10:38 3,529.27 3,531.30 3,529.27 3,531.30 0.0K
10:39 3,531.24 3,533.83 3,531.24 3,532.72 0.0K
10:40 3,532.38 3,532.44 3,530.93 3,531.06 0.0K
10:41 3,531.44 3,531.44 3,530.92 3,530.92 0.0K
10:42 3,531.55 3,531.55 3,528.20 3,528.20 0.0K
10:43 3,527.83 3,530.29 3,527.83 3,530.29 0.0K
10:44 3,529.74 3,530.20 3,529.47 3,529.70 0.0K
10:45 3,530.09 3,530.94 3,530.09 3,530.88 0.0K
10:46 3,530.66 3,531.88 3,530.66 3,530.96 0.0K
10:47 3,531.66 3,531.75 3,531.20 3,531.20 0.0K
10:48 3,529.91 3,529.91 3,529.21 3,529.21 0.0K
10:49 3,528.62 3,528.62 3,526.79 3,526.79 0.0K
10:50 3,527.55 3,528.03 3,526.69 3,526.69 0.0K
10:51 3,527.06 3,527.06 3,525.06 3,525.97 0.0K
10:52 3,526.16 3,528.28 3,525.91 3,528.28 0.0K
10:53 3,528.62 3,530.43 3,528.62 3,530.43 0.0K
10:54 3,529.55 3,530.21 3,529.55 3,530.14 0.0K
10:55 3,530.49 3,530.49 3,530.02 3,530.06 0.0K
10:56 3,530.51 3,530.61 3,530.51 3,530.61 0.0K
10:57 3,530.62 3,530.62 3,529.68 3,530.35 0.0K
10:58 3,530.83 3,531.79 3,530.83 3,531.67 0.0K
10:59 3,530.99 3,530.99 3,529.03 3,529.03 0.0K
11:00 3,528.75 3,528.75 3,525.93 3,525.93 0.0K
11:01 3,526.29 3,526.29 3,524.69 3,525.06 0.0K
11:02 3,524.99 3,525.42 3,524.99 3,525.00 0.0K
11:03 3,525.24 3,525.43 3,524.92 3,524.92 0.0K
11:04 3,525.38 3,525.38 3,523.58 3,524.19 0.0K
11:05 3,524.88 3,525.31 3,524.88 3,525.20 0.0K
11:06 3,524.64 3,524.72 3,524.44 3,524.72 0.0K
11:07 3,524.58 3,525.22 3,523.89 3,525.22 0.0K
11:08 3,525.44 3,525.44 3,524.29 3,524.29 0.0K
11:09 3,522.90 3,522.90 3,522.36 3,522.69 0.0K
11:10 3,522.58 3,522.58 3,521.57 3,521.57 0.0K
11:11 3,520.69 3,520.69 3,517.40 3,517.40 0.0K
11:12 3,517.53 3,517.53 3,516.58 3,517.13 0.0K
11:13 3,517.53 3,518.78 3,517.15 3,518.78 0.0K
11:14 3,519.66 3,521.04 3,519.66 3,521.04 0.0K
11:15 3,520.43 3,520.86 3,520.08 3,520.08 0.0K
11:16 3,520.02 3,520.02 3,519.07 3,519.07 0.0K
11:17 3,519.15 3,519.15 3,517.92 3,518.35 0.0K
11:18 3,518.35 3,519.05 3,518.35 3,518.67 0.0K
11:19 3,518.55 3,518.55 3,517.85 3,517.85 0.0K
11:20 3,517.84 3,517.84 3,516.15 3,516.15 0.0K
11:21 3,518.39 3,518.84 3,518.39 3,518.66 0.0K
11:22 3,518.50 3,518.89 3,518.40 3,518.89 0.0K
11:23 3,518.97 3,518.97 3,518.29 3,518.29 0.0K
11:24 3,518.45 3,519.24 3,518.12 3,519.24 0.0K
11:25 3,519.81 3,520.28 3,518.11 3,518.11 0.0K
11:26 3,517.79 3,517.79 3,516.26 3,516.26 0.0K
11:27 3,516.81 3,517.08 3,516.68 3,516.68 0.0K
11:28 3,516.41 3,517.17 3,516.41 3,517.17 0.0K
11:29 3,517.40 3,519.36 3,517.40 3,519.36 0.0K
11:30 3,519.46 3,519.46 3,518.08 3,518.08 0.0K
11:31 3,518.33 3,518.33 3,518.01 3,518.11 0.0K
11:32 3,518.15 3,518.15 3,517.19 3,517.19 0.0K
11:33 3,517.57 3,517.84 3,515.47 3,515.47 0.0K
11:34 3,515.71 3,515.71 3,514.69 3,514.69 0.0K
11:35 3,514.71 3,515.30 3,514.38 3,515.30 0.0K
11:36 3,515.84 3,516.10 3,515.62 3,516.10 0.0K
11:37 3,516.71 3,518.43 3,516.71 3,518.43 0.0K
11:38 3,518.26 3,518.39 3,518.26 3,518.26 0.0K
11:39 3,519.36 3,519.36 3,518.39 3,518.39 0.0K
11:40 3,518.05 3,518.05 3,515.84 3,515.84 0.0K
11:41 3,515.90 3,516.01 3,515.32 3,515.32 0.0K
11:42 3,514.44 3,515.43 3,514.44 3,514.67 0.0K
11:43 3,515.05 3,515.05 3,513.77 3,514.15 0.0K
11:44 3,514.30 3,514.61 3,513.42 3,513.42 0.0K
11:45 3,513.78 3,514.94 3,513.78 3,514.73 0.0K
11:46 3,514.29 3,514.29 3,513.41 3,513.75 0.0K
11:47 3,514.16 3,515.77 3,514.16 3,515.77 0.0K
11:48 3,515.74 3,516.18 3,515.74 3,516.18 0.0K
11:49 3,515.66 3,515.93 3,515.61 3,515.93 0.0K
11:50 3,515.85 3,515.85 3,514.74 3,514.74 0.0K
11:51 3,513.81 3,514.42 3,513.47 3,514.42 0.0K
11:52 3,514.82 3,514.82 3,513.93 3,513.97 0.0K
11:53 3,514.41 3,515.38 3,514.25 3,515.38 0.0K
11:54 3,515.63 3,516.68 3,515.63 3,516.68 0.0K
11:55 3,516.77 3,517.78 3,516.77 3,517.78 0.0K
11:56 3,517.64 3,517.64 3,516.75 3,517.06 0.0K
11:57 3,517.53 3,517.53 3,516.84 3,517.11 0.0K
11:58 3,520.74 3,526.28 3,520.74 3,525.22 0.0K
11:59 3,526.23 3,526.31 3,523.62 3,523.62 0.0K
12:00 3,524.22 3,529.93 3,524.22 3,529.93 0.0K
12:01 3,529.43 3,529.43 3,527.14 3,527.14 0.0K
12:02 3,527.55 3,527.55 3,526.43 3,526.43 0.0K
12:03 3,526.66 3,527.34 3,525.76 3,525.76 0.0K
12:04 3,526.12 3,526.12 3,525.37 3,525.66 0.0K
12:05 3,525.34 3,526.48 3,525.34 3,526.48 0.0K
12:06 3,526.32 3,526.80 3,525.64 3,526.80 0.0K
12:07 3,525.77 3,526.18 3,525.33 3,526.18 0.0K
12:08 3,525.98 3,525.98 3,525.38 3,525.79 0.0K
12:09 3,525.80 3,526.74 3,525.80 3,526.72 0.0K
12:10 3,527.44 3,527.72 3,527.03 3,527.03 0.0K
12:11 3,526.63 3,527.57 3,526.49 3,526.49 0.0K
12:12 3,526.92 3,527.38 3,526.82 3,526.82 0.0K
12:13 3,526.94 3,528.95 3,526.94 3,528.63 0.0K
12:14 3,528.72 3,528.72 3,526.85 3,526.85 0.0K
12:15 3,526.43 3,527.61 3,526.43 3,527.32 0.0K
12:16 3,527.69 3,527.69 3,526.89 3,526.89 0.0K
12:17 3,527.66 3,528.38 3,527.16 3,528.38 0.0K
12:18 3,529.20 3,529.20 3,528.11 3,529.18 0.0K
12:19 3,529.97 3,529.97 3,528.74 3,528.74 0.0K
12:20 3,528.37 3,529.37 3,527.70 3,529.37 0.0K
12:21 3,529.58 3,531.18 3,529.58 3,531.18 0.0K
12:22 3,530.94 3,531.92 3,530.93 3,531.92 0.0K
12:23 3,532.62 3,533.30 3,532.62 3,532.99 0.0K
12:24 3,532.94 3,532.94 3,532.26 3,532.66 0.0K
12:25 3,532.63 3,533.71 3,532.63 3,533.71 0.0K
12:26 3,533.10 3,533.10 3,531.73 3,531.73 0.0K
12:27 3,532.66 3,533.62 3,532.66 3,533.62 0.0K
12:28 3,533.57 3,534.81 3,533.57 3,534.27 0.0K
12:29 3,534.53 3,534.78 3,534.50 3,534.78 0.0K
12:30 3,535.08 3,535.73 3,535.08 3,535.58 0.0K
12:31 3,535.15 3,536.14 3,535.15 3,536.14 0.0K
12:32 3,535.97 3,536.03 3,535.32 3,535.32 0.0K
12:33 3,535.55 3,536.04 3,535.55 3,536.04 0.0K
12:34 3,536.31 3,536.31 3,535.37 3,535.66 0.0K
12:35 3,535.85 3,535.85 3,535.14 3,535.32 0.0K
12:36 3,536.10 3,536.49 3,536.10 3,536.12 0.0K
12:37 3,536.27 3,536.83 3,536.27 3,536.75 0.0K
12:38 3,536.17 3,537.04 3,536.11 3,537.04 0.0K
12:39 3,537.18 3,537.19 3,537.04 3,537.08 0.0K
12:40 3,537.39 3,537.76 3,537.39 3,537.76 0.0K
12:41 3,538.05 3,538.05 3,537.45 3,537.72 0.0K
12:42 3,537.28 3,537.62 3,537.24 3,537.62 0.0K
12:43 3,537.89 3,537.89 3,537.08 3,537.08 0.0K
12:44 3,536.54 3,537.09 3,536.54 3,537.09 0.0K
12:45 3,537.14 3,537.14 3,535.37 3,535.37 0.0K
12:46 3,535.26 3,535.26 3,533.36 3,533.62 0.0K
12:47 3,533.85 3,533.85 3,532.52 3,533.03 0.0K
12:48 3,533.49 3,535.83 3,533.49 3,535.83 0.0K
12:49 3,535.03 3,536.50 3,535.03 3,536.50 0.0K
12:50 3,536.63 3,537.73 3,536.63 3,537.73 0.0K
12:51 3,537.94 3,540.80 3,537.94 3,540.80 0.0K
12:52 3,540.36 3,540.45 3,539.70 3,540.45 0.0K
12:53 3,540.11 3,542.44 3,540.11 3,542.44 0.0K
12:54 3,542.46 3,542.46 3,540.95 3,540.99 0.0K
12:55 3,540.93 3,541.68 3,540.67 3,541.68 0.0K
12:56 3,541.77 3,542.16 3,541.77 3,542.16 0.0K
12:57 3,542.22 3,542.22 3,540.83 3,540.83 0.0K
12:58 3,541.24 3,541.94 3,541.24 3,541.94 0.0K
12:59 3,542.04 3,543.30 3,542.04 3,543.30 0.0K
13:00 3,543.12 3,543.12 3,542.79 3,543.11 0.0K
13:01 3,542.98 3,542.98 3,541.93 3,541.93 0.0K
13:02 3,542.88 3,542.88 3,542.27 3,542.36 0.0K
13:03 3,542.44 3,543.34 3,542.44 3,543.34 0.0K
13:04 3,543.30 3,543.77 3,543.26 3,543.26 0.0K
13:05 3,543.25 3,543.60 3,543.02 3,543.60 0.0K
13:06 3,543.58 3,543.82 3,543.08 3,543.82 0.0K
13:07 3,544.24 3,544.24 3,539.05 3,539.05 0.0K
13:08 3,538.00 3,538.70 3,536.45 3,536.45 0.0K
13:09 3,536.56 3,536.56 3,532.51 3,532.51 0.0K
13:10 3,532.55 3,536.02 3,532.55 3,536.02 0.0K
13:11 3,536.34 3,536.72 3,535.98 3,536.72 0.0K
13:12 3,537.02 3,537.82 3,536.48 3,537.82 0.0K
13:13 3,538.61 3,539.73 3,538.61 3,539.73 0.0K
13:14 3,539.80 3,539.80 3,538.04 3,538.04 0.0K
13:15 3,538.05 3,538.88 3,537.37 3,538.23 0.0K
13:16 3,538.89 3,539.42 3,538.89 3,538.92 0.0K
13:17 3,538.82 3,539.12 3,537.35 3,537.35 0.0K
13:18 3,537.85 3,537.85 3,536.36 3,536.36 0.0K
13:19 3,537.15 3,538.72 3,537.15 3,538.67 0.0K
13:20 3,538.88 3,539.59 3,538.88 3,539.59 0.0K
13:21 3,539.79 3,539.79 3,537.72 3,538.23 0.0K
13:22 3,537.90 3,538.47 3,537.67 3,538.43 0.0K
13:23 3,538.59 3,538.70 3,538.19 3,538.19 0.0K
13:24 3,537.96 3,538.14 3,537.75 3,538.14 0.0K
13:25 3,538.59 3,538.86 3,537.80 3,537.80 0.0K
13:26 3,537.50 3,538.13 3,536.96 3,536.96 0.0K
13:27 3,536.44 3,538.38 3,536.44 3,538.38 0.0K
13:28 3,538.62 3,538.62 3,537.07 3,537.07 0.0K
13:29 3,537.48 3,537.99 3,537.31 3,537.31 0.0K
13:30 3,537.51 3,537.51 3,536.16 3,536.16 0.0K
13:31 3,536.42 3,536.56 3,535.45 3,535.45 0.0K
13:32 3,535.98 3,535.98 3,533.79 3,533.79 0.0K
13:33 3,533.09 3,535.38 3,533.09 3,535.38 0.0K
13:34 3,537.58 3,537.58 3,535.98 3,535.98 0.0K
13:35 3,535.77 3,535.77 3,534.67 3,534.92 0.0K
13:36 3,535.78 3,537.53 3,535.78 3,537.53 0.0K
13:37 3,537.65 3,537.65 3,536.53 3,536.53 0.0K
13:38 3,535.37 3,535.37 3,535.00 3,535.05 0.0K
13:39 3,535.22 3,536.79 3,535.22 3,536.79 0.0K
13:40 3,537.19 3,537.34 3,536.08 3,536.08 0.0K
13:41 3,535.26 3,535.64 3,534.39 3,535.58 0.0K
13:42 3,535.24 3,535.51 3,535.24 3,535.51 0.0K
13:43 3,535.60 3,535.60 3,534.29 3,534.29 0.0K
13:44 3,534.76 3,535.28 3,534.63 3,534.63 0.0K
13:45 3,534.80 3,536.53 3,534.80 3,536.53 0.0K
13:46 3,537.04 3,537.63 3,537.04 3,537.63 0.0K
13:47 3,537.99 3,538.33 3,537.99 3,538.33 0.0K
13:48 3,538.47 3,539.82 3,538.47 3,539.82 0.0K
13:49 3,540.59 3,540.59 3,540.36 3,540.57 0.0K
13:50 3,540.63 3,541.31 3,540.63 3,541.31 0.0K
13:51 3,541.77 3,541.77 3,541.09 3,541.15 0.0K
13:52 3,541.62 3,542.79 3,541.62 3,541.64 0.0K
13:53 3,541.54 3,542.20 3,541.32 3,542.20 0.0K
13:54 3,542.07 3,542.33 3,541.83 3,542.33 0.0K
13:55 3,542.42 3,543.08 3,542.42 3,543.08 0.0K
13:56 3,542.80 3,543.38 3,542.80 3,543.38 0.0K
13:57 3,543.88 3,543.88 3,543.63 3,543.82 0.0K
13:58 3,543.60 3,545.34 3,543.60 3,545.34 0.0K
13:59 3,545.50 3,546.10 3,545.27 3,546.10 0.0K
14:00 3,546.12 3,546.12 3,545.55 3,545.55 0.0K
14:01 3,545.09 3,545.09 3,544.04 3,544.87 0.0K
14:02 3,545.53 3,547.64 3,545.53 3,547.06 0.0K
14:03 3,547.45 3,548.81 3,547.45 3,548.81 0.0K
14:04 3,548.56 3,549.05 3,548.56 3,549.05 0.0K
14:05 3,549.30 3,549.30 3,548.72 3,549.15 0.0K
14:06 3,549.20 3,552.08 3,549.20 3,552.08 0.0K
14:07 3,552.31 3,553.77 3,552.31 3,553.77 0.0K
14:08 3,553.62 3,553.62 3,552.17 3,552.39 0.0K
14:09 3,552.48 3,554.15 3,552.48 3,554.15 0.0K
14:10 3,555.03 3,555.03 3,554.38 3,554.52 0.0K
14:11 3,554.21 3,554.85 3,554.21 3,554.43 0.0K
14:12 3,553.93 3,554.74 3,553.93 3,554.74 0.0K
14:13 3,554.50 3,555.16 3,554.50 3,554.63 0.0K
14:14 3,554.65 3,556.39 3,554.65 3,556.10 0.0K
14:15 3,555.86 3,557.07 3,555.86 3,556.84 0.0K
14:16 3,556.71 3,556.73 3,556.62 3,556.64 0.0K
14:17 3,556.65 3,556.65 3,555.32 3,555.32 0.0K
14:18 3,555.60 3,555.60 3,552.18 3,552.18 0.0K
14:19 3,551.46 3,551.97 3,551.46 3,551.83 0.0K
14:20 3,551.37 3,552.31 3,550.87 3,552.31 0.0K
14:21 3,552.77 3,554.03 3,552.77 3,554.03 0.0K
14:22 3,554.02 3,554.05 3,553.77 3,554.02 0.0K
14:23 3,553.96 3,554.68 3,553.96 3,554.23 0.0K
14:24 3,554.48 3,555.57 3,554.48 3,555.57 0.0K
14:25 3,555.32 3,555.32 3,553.99 3,553.99 0.0K
14:26 3,554.10 3,554.10 3,553.05 3,554.09 0.0K
14:27 3,554.26 3,554.26 3,552.90 3,552.90 0.0K
14:28 3,553.25 3,553.88 3,552.23 3,552.23 0.0K
14:29 3,552.49 3,553.00 3,551.86 3,551.86 0.0K
14:30 3,551.69 3,553.23 3,551.69 3,553.23 0.0K
14:31 3,553.01 3,553.01 3,552.13 3,552.13 0.0K
14:32 3,552.15 3,552.71 3,551.66 3,552.71 0.0K
14:33 3,553.32 3,553.41 3,552.73 3,553.35 0.0K
14:34 3,553.40 3,553.40 3,552.97 3,553.30 0.0K
14:35 3,553.08 3,553.64 3,553.04 3,553.63 0.0K
14:36 3,553.37 3,553.55 3,551.91 3,551.91 0.0K
14:37 3,552.52 3,552.52 3,550.56 3,550.56 0.0K
14:38 3,550.21 3,551.24 3,549.53 3,551.24 0.0K
14:39 3,551.42 3,552.62 3,551.42 3,552.38 0.0K
14:40 3,552.30 3,552.99 3,552.30 3,552.99 0.0K
14:41 3,553.38 3,553.47 3,553.34 3,553.34 0.0K
14:42 3,553.75 3,553.92 3,552.91 3,553.92 0.0K
14:43 3,553.50 3,553.50 3,551.51 3,551.51 0.0K
14:44 3,552.24 3,552.42 3,551.69 3,551.69 0.0K
14:45 3,551.67 3,551.97 3,551.67 3,551.93 0.0K
14:46 3,552.01 3,552.17 3,551.25 3,551.93 0.0K
14:47 3,552.05 3,553.02 3,552.05 3,553.02 0.0K
14:48 3,553.36 3,554.64 3,553.36 3,554.64 0.0K
14:49 3,554.44 3,554.49 3,554.30 3,554.30 0.0K
14:50 3,554.33 3,555.24 3,554.17 3,554.17 0.0K
14:51 3,554.65 3,554.97 3,553.86 3,553.86 0.0K
14:52 3,553.78 3,554.27 3,553.48 3,554.27 0.0K
14:53 3,554.87 3,555.11 3,554.87 3,555.02 0.0K
14:54 3,554.99 3,555.00 3,554.84 3,555.00 0.0K
14:55 3,554.94 3,555.50 3,554.91 3,555.50 0.0K
14:56 3,555.60 3,556.13 3,555.60 3,555.95 0.0K
14:57 3,555.87 3,556.46 3,555.87 3,556.46 0.0K
14:58 3,556.57 3,556.57 3,555.13 3,555.13 0.0K
14:59 3,554.48 3,554.48 3,553.09 3,553.62 0.0K
15:00 3,552.69 3,553.77 3,552.69 3,553.64 0.0K
15:01 3,554.19 3,555.87 3,554.19 3,555.87 0.0K
15:02 3,556.41 3,557.35 3,556.41 3,557.11 0.0K
15:03 3,556.74 3,556.81 3,556.04 3,556.81 0.0K
15:04 3,557.15 3,558.14 3,557.15 3,557.55 0.0K
15:05 3,557.29 3,557.29 3,556.48 3,556.48 0.0K
15:06 3,556.65 3,558.35 3,556.65 3,558.35 0.0K
15:07 3,558.30 3,558.30 3,557.68 3,558.05 0.0K
15:08 3,558.23 3,558.92 3,558.07 3,558.92 0.0K
15:09 3,558.95 3,559.04 3,558.59 3,558.59 0.0K
15:10 3,558.45 3,558.45 3,557.56 3,557.56 0.0K
15:11 3,557.48 3,557.88 3,557.17 3,557.17 0.0K
15:12 3,557.54 3,557.93 3,557.54 3,557.77 0.0K
15:13 3,558.26 3,558.26 3,558.20 3,558.22 0.0K
15:14 3,558.40 3,558.49 3,558.04 3,558.04 0.0K
15:15 3,558.13 3,558.53 3,558.02 3,558.02 0.0K
15:16 3,557.14 3,557.14 3,554.94 3,554.94 0.0K
15:17 3,554.32 3,554.32 3,550.70 3,550.70 0.0K
15:18 3,550.28 3,551.98 3,550.28 3,551.98 0.0K
15:19 3,552.91 3,552.91 3,551.29 3,551.81 0.0K
15:20 3,552.68 3,552.96 3,552.27 3,552.88 0.0K
15:21 3,552.80 3,554.02 3,552.63 3,552.63 0.0K
15:22 3,551.72 3,551.72 3,550.97 3,551.22 0.0K
15:23 3,550.25 3,551.12 3,550.16 3,551.12 0.0K
15:24 3,552.01 3,552.87 3,552.01 3,552.87 0.0K
15:25 3,552.23 3,553.87 3,552.23 3,553.87 0.0K
15:26 3,553.84 3,553.97 3,553.48 3,553.48 0.0K
15:27 3,553.91 3,554.45 3,553.91 3,554.40 0.0K
15:28 3,554.66 3,556.06 3,554.66 3,556.06 0.0K
15:29 3,556.40 3,556.77 3,556.33 3,556.77 0.0K
15:30 3,556.49 3,556.49 3,553.09 3,553.09 0.0K
15:31 3,552.75 3,554.37 3,552.75 3,554.37 0.0K
15:32 3,554.74 3,554.74 3,552.45 3,552.45 0.0K
15:33 3,552.52 3,552.52 3,551.82 3,552.38 0.0K
15:34 3,552.05 3,552.80 3,552.05 3,552.80 0.0K
15:35 3,552.88 3,552.88 3,551.96 3,551.96 0.0K
15:36 3,551.23 3,552.46 3,551.23 3,552.46 0.0K
15:37 3,552.78 3,553.21 3,552.78 3,553.21 0.0K
15:38 3,553.14 3,553.58 3,552.60 3,553.58 0.0K
15:39 3,553.89 3,553.89 3,553.16 3,553.16 0.0K
15:40 3,553.78 3,553.78 3,552.97 3,553.77 0.0K
15:41 3,553.89 3,554.60 3,553.88 3,554.04 0.0K
15:42 3,554.64 3,555.53 3,554.64 3,555.53 0.0K
15:43 3,555.38 3,555.38 3,555.13 3,555.22 0.0K
15:44 3,554.40 3,554.50 3,554.40 3,554.50 0.0K
15:45 3,554.57 3,554.57 3,553.66 3,553.98 0.0K
15:46 3,553.00 3,553.00 3,551.16 3,551.16 0.0K
15:47 3,551.42 3,552.70 3,551.42 3,552.70 0.0K
15:48 3,552.60 3,553.23 3,551.98 3,553.23 0.0K
15:49 3,553.05 3,553.05 3,552.55 3,552.55 0.0K
15:50 3,552.50 3,552.50 3,548.92 3,548.92 0.0K
15:51 3,548.66 3,548.66 3,546.26 3,548.44 0.0K
15:52 3,549.20 3,551.92 3,549.20 3,551.92 0.0K
15:53 3,551.56 3,552.13 3,550.92 3,552.13 0.0K
15:54 3,553.21 3,554.95 3,553.21 3,554.95 0.0K
15:55 3,554.39 3,554.39 3,553.13 3,553.37 0.0K
15:56 3,553.92 3,553.99 3,553.62 3,553.76 0.0K
15:57 3,553.73 3,553.73 3,551.68 3,552.21 0.0K
15:58 3,552.04 3,552.06 3,551.95 3,551.95 0.0K
15:59 3,552.51 3,554.02 3,552.51 3,553.56 0.0K
16:00 3,551.59 3,552.08 3,551.59 3,552.08 0.0K
16:01 3,552.05 3,552.12 3,552.04 3,552.04 0.0K
16:02 3,552.05 3,552.05 3,552.02 3,552.02 0.0K
16:03 3,552.23 3,552.23 3,552.06 3,552.15 0.0K
16:04 3,552.07 3,552.08 3,551.93 3,551.98 0.0K
16:05 3,552.09 3,552.14 3,551.84 3,551.86 0.0K
16:06 3,551.88 3,551.99 3,551.85 3,551.85 0.0K
16:07 3,551.87 3,551.90 3,551.84 3,551.90 0.0K
16:08 3,551.86 3,551.89 3,551.85 3,551.89 0.0K
16:09 3,551.96 3,551.99 3,551.89 3,551.89 0.0K
16:10 3,551.87 3,551.91 3,551.87 3,551.91 0.0K
16:11 3,551.92 3,551.94 3,551.90 3,551.94 0.0K
16:12 3,551.95 3,551.96 3,551.65 3,551.95 0.0K
16:13 3,551.98 3,552.00 3,551.65 3,551.65 0.0K
16:14 3,551.93 3,551.99 3,551.93 3,551.99 0.0K
16:15 3,551.97 3,551.97 3,551.97 3,551.97 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