CBOE S

SP2BF10U
🏛️ アメリカ →
3,895.77
最終更新: 2025-10-03
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 3,522.67 3,522.96 3,521.02 3,521.02 0.0K
09:32 3,520.40 3,521.16 3,519.06 3,519.06 0.0K
09:33 3,519.23 3,519.66 3,519.23 3,519.66 0.0K
09:34 3,519.30 3,520.81 3,519.07 3,520.46 0.0K
09:35 3,520.45 3,520.45 3,518.62 3,518.62 0.0K
09:36 3,518.06 3,518.06 3,515.97 3,516.68 0.0K
09:37 3,517.35 3,518.04 3,517.31 3,517.95 0.0K
09:38 3,517.82 3,519.85 3,517.82 3,519.85 0.0K
09:39 3,519.70 3,520.45 3,519.70 3,520.12 0.0K
09:40 3,519.48 3,519.99 3,519.10 3,519.99 0.0K
09:41 3,519.96 3,519.96 3,516.48 3,516.93 0.0K
09:42 3,516.54 3,518.25 3,516.54 3,517.62 0.0K
09:43 3,518.57 3,518.57 3,517.03 3,517.03 0.0K
09:44 3,515.83 3,515.87 3,514.68 3,515.08 0.0K
09:45 3,515.52 3,517.35 3,515.52 3,517.35 0.0K
09:46 3,516.97 3,516.97 3,515.92 3,516.85 0.0K
09:47 3,516.39 3,517.39 3,516.39 3,517.39 0.0K
09:48 3,517.44 3,518.40 3,516.92 3,516.92 0.0K
09:49 3,517.33 3,518.72 3,517.33 3,518.72 0.0K
09:50 3,519.02 3,521.87 3,519.02 3,521.87 0.0K
09:51 3,522.09 3,523.52 3,522.09 3,522.91 0.0K
09:52 3,522.34 3,522.98 3,522.28 3,522.98 0.0K
09:53 3,522.59 3,523.12 3,521.71 3,521.71 0.0K
09:54 3,520.77 3,520.77 3,520.16 3,520.39 0.0K
09:55 3,520.27 3,520.90 3,519.88 3,520.09 0.0K
09:56 3,519.83 3,519.83 3,518.95 3,518.95 0.0K
09:57 3,517.72 3,518.18 3,517.40 3,518.18 0.0K
09:58 3,518.08 3,518.60 3,517.73 3,517.73 0.0K
09:59 3,517.74 3,518.84 3,517.74 3,518.39 0.0K
10:00 3,518.22 3,519.67 3,516.82 3,519.67 0.0K
10:01 3,520.83 3,522.06 3,520.83 3,520.92 0.0K
10:02 3,520.56 3,520.61 3,520.22 3,520.22 0.0K
10:03 3,520.49 3,523.57 3,520.49 3,523.57 0.0K
10:04 3,524.10 3,525.82 3,524.10 3,524.62 0.0K
10:05 3,525.18 3,527.39 3,525.18 3,527.26 0.0K
10:06 3,527.27 3,527.68 3,527.27 3,527.29 0.0K
10:07 3,527.84 3,530.16 3,527.84 3,530.16 0.0K
10:08 3,529.97 3,530.70 3,529.97 3,530.61 0.0K
10:09 3,530.60 3,530.60 3,529.39 3,529.39 0.0K
10:10 3,530.04 3,530.04 3,528.45 3,528.68 0.0K
10:11 3,528.81 3,530.09 3,528.81 3,530.09 0.0K
10:12 3,530.16 3,530.48 3,529.28 3,529.61 0.0K
10:13 3,529.65 3,530.82 3,529.65 3,530.09 0.0K
10:14 3,530.08 3,530.17 3,530.01 3,530.01 0.0K
10:15 3,530.02 3,530.79 3,530.02 3,530.79 0.0K
10:16 3,531.62 3,531.95 3,531.05 3,531.05 0.0K
10:17 3,530.15 3,530.33 3,530.12 3,530.31 0.0K
10:18 3,531.07 3,533.22 3,531.07 3,531.91 0.0K
10:19 3,531.39 3,532.28 3,531.39 3,532.20 0.0K
10:20 3,532.62 3,533.15 3,532.44 3,533.15 0.0K
10:21 3,533.25 3,533.73 3,533.22 3,533.22 0.0K
10:22 3,533.79 3,534.21 3,533.61 3,534.21 0.0K
10:23 3,535.05 3,535.05 3,534.26 3,534.57 0.0K
10:24 3,534.38 3,534.41 3,532.75 3,532.75 0.0K
10:25 3,532.78 3,532.78 3,530.86 3,530.86 0.0K
10:26 3,531.17 3,532.07 3,529.36 3,529.36 0.0K
10:27 3,529.28 3,531.56 3,529.28 3,531.56 0.0K
10:28 3,532.64 3,532.64 3,531.44 3,532.55 0.0K
10:29 3,532.44 3,533.82 3,532.44 3,533.00 0.0K
10:30 3,533.95 3,533.95 3,533.15 3,533.15 0.0K
10:31 3,533.12 3,533.31 3,532.48 3,533.31 0.0K
10:32 3,532.96 3,532.96 3,531.61 3,531.61 0.0K
10:33 3,532.73 3,533.85 3,532.73 3,532.85 0.0K
10:34 3,533.31 3,533.58 3,533.18 3,533.58 0.0K
10:35 3,532.86 3,533.10 3,532.16 3,532.16 0.0K
10:36 3,532.92 3,533.50 3,532.92 3,533.19 0.0K
10:37 3,534.52 3,534.97 3,533.96 3,534.97 0.0K
10:38 3,535.08 3,535.08 3,534.35 3,534.57 0.0K
10:39 3,535.15 3,537.93 3,535.15 3,537.93 0.0K
10:40 3,538.34 3,539.74 3,538.34 3,539.74 0.0K
10:41 3,539.33 3,539.33 3,537.33 3,537.33 0.0K
10:42 3,538.25 3,538.91 3,538.25 3,538.53 0.0K
10:43 3,538.22 3,538.61 3,537.67 3,538.61 0.0K
10:44 3,538.15 3,538.91 3,538.15 3,538.91 0.0K
10:45 3,538.90 3,539.64 3,538.40 3,538.40 0.0K
10:46 3,538.20 3,538.68 3,537.52 3,537.52 0.0K
10:47 3,537.79 3,538.04 3,537.79 3,538.04 0.0K
10:48 3,537.18 3,537.24 3,537.01 3,537.15 0.0K
10:49 3,537.48 3,537.48 3,536.64 3,536.92 0.0K
10:50 3,536.28 3,536.28 3,534.63 3,534.99 0.0K
10:51 3,534.71 3,535.11 3,533.95 3,533.95 0.0K
10:52 3,534.49 3,534.94 3,534.36 3,534.94 0.0K
10:53 3,534.74 3,534.85 3,534.74 3,534.79 0.0K
10:54 3,534.64 3,534.64 3,530.95 3,530.95 0.0K
10:55 3,531.02 3,531.41 3,530.20 3,530.22 0.0K
10:56 3,530.81 3,531.01 3,530.75 3,531.01 0.0K
10:57 3,530.01 3,532.31 3,530.01 3,532.31 0.0K
10:58 3,532.87 3,533.01 3,532.72 3,533.01 0.0K
10:59 3,532.84 3,534.30 3,532.84 3,534.30 0.0K
11:00 3,534.35 3,536.89 3,534.35 3,536.65 0.0K
11:01 3,536.34 3,536.34 3,536.05 3,536.05 0.0K
11:02 3,536.17 3,536.23 3,535.82 3,536.23 0.0K
11:03 3,536.62 3,536.85 3,536.58 3,536.81 0.0K
11:04 3,537.25 3,537.57 3,536.21 3,536.21 0.0K
11:05 3,536.04 3,536.38 3,536.04 3,536.38 0.0K
11:06 3,536.17 3,536.17 3,535.44 3,535.44 0.0K
11:07 3,535.82 3,535.82 3,534.91 3,535.03 0.0K
11:08 3,535.54 3,537.63 3,535.54 3,537.63 0.0K
11:09 3,537.55 3,539.23 3,537.55 3,539.02 0.0K
11:10 3,539.49 3,539.49 3,538.30 3,539.06 0.0K
11:11 3,538.86 3,539.59 3,538.86 3,539.58 0.0K
11:12 3,539.25 3,539.25 3,538.66 3,538.83 0.0K
11:13 3,538.78 3,538.78 3,537.92 3,537.94 0.0K
11:14 3,537.79 3,537.79 3,536.30 3,536.59 0.0K
11:15 3,537.08 3,537.13 3,536.61 3,536.61 0.0K
11:16 3,535.35 3,536.70 3,535.35 3,536.33 0.0K
11:17 3,536.64 3,537.21 3,536.64 3,537.21 0.0K
11:18 3,537.34 3,537.67 3,537.34 3,537.53 0.0K
11:19 3,537.37 3,537.37 3,536.65 3,536.95 0.0K
11:20 3,536.30 3,536.30 3,535.68 3,535.68 0.0K
11:21 3,534.13 3,534.67 3,533.70 3,533.70 0.0K
11:22 3,532.56 3,532.56 3,531.39 3,531.39 0.0K
11:23 3,531.85 3,532.86 3,531.85 3,532.80 0.0K
11:24 3,532.45 3,533.54 3,532.36 3,533.54 0.0K
11:25 3,533.65 3,534.89 3,533.65 3,534.77 0.0K
11:26 3,534.52 3,534.52 3,530.74 3,530.93 0.0K
11:27 3,531.11 3,531.49 3,530.26 3,530.56 0.0K
11:28 3,530.52 3,530.98 3,530.31 3,530.98 0.0K
11:29 3,529.28 3,534.85 3,529.28 3,534.85 0.0K
11:30 3,533.44 3,537.77 3,533.44 3,536.59 0.0K
11:31 3,536.02 3,536.18 3,535.01 3,535.01 0.0K
11:32 3,535.38 3,535.50 3,534.65 3,534.65 0.0K
11:33 3,534.79 3,534.79 3,533.61 3,533.76 0.0K
11:34 3,533.80 3,535.39 3,533.80 3,535.39 0.0K
11:35 3,536.07 3,536.07 3,534.86 3,534.86 0.0K
11:36 3,533.34 3,534.09 3,532.80 3,533.64 0.0K
11:37 3,532.52 3,532.52 3,530.64 3,530.64 0.0K
11:38 3,529.50 3,529.77 3,529.44 3,529.77 0.0K
11:39 3,529.97 3,529.97 3,528.31 3,528.82 0.0K
11:40 3,528.72 3,528.83 3,527.12 3,527.12 0.0K
11:41 3,527.53 3,528.19 3,527.07 3,527.07 0.0K
11:42 3,527.70 3,527.70 3,526.80 3,526.80 0.0K
11:43 3,527.31 3,527.31 3,526.44 3,526.44 0.0K
11:44 3,525.97 3,526.60 3,525.97 3,526.60 0.0K
11:45 3,526.77 3,527.24 3,526.55 3,527.02 0.0K
11:46 3,527.13 3,527.31 3,527.04 3,527.05 0.0K
11:47 3,527.97 3,528.06 3,527.59 3,527.59 0.0K
11:48 3,527.77 3,527.77 3,526.81 3,527.39 0.0K
11:49 3,527.21 3,527.21 3,525.47 3,525.51 0.0K
11:50 3,525.70 3,525.70 3,523.32 3,523.78 0.0K
11:51 3,523.52 3,523.63 3,522.33 3,522.33 0.0K
11:52 3,521.76 3,521.76 3,520.99 3,520.99 0.0K
11:53 3,521.19 3,521.64 3,520.42 3,520.42 0.0K
11:54 3,520.92 3,521.63 3,520.92 3,521.63 0.0K
11:55 3,521.51 3,521.51 3,519.28 3,519.28 0.0K
11:56 3,519.36 3,520.43 3,519.36 3,520.43 0.0K
11:57 3,520.32 3,520.47 3,519.76 3,519.76 0.0K
11:58 3,519.79 3,520.00 3,519.44 3,519.44 0.0K
11:59 3,519.11 3,519.11 3,518.05 3,518.05 0.0K
12:00 3,517.77 3,519.02 3,517.44 3,519.02 0.0K
12:01 3,519.02 3,519.43 3,518.97 3,519.17 0.0K
12:02 3,519.33 3,519.65 3,518.72 3,518.72 0.0K
12:03 3,517.35 3,517.35 3,515.27 3,516.37 0.0K
12:04 3,515.94 3,515.94 3,513.36 3,513.36 0.0K
12:05 3,513.03 3,513.06 3,512.45 3,513.06 0.0K
12:06 3,513.27 3,513.27 3,510.74 3,510.74 0.0K
12:07 3,510.85 3,512.13 3,510.85 3,512.13 0.0K
12:08 3,513.12 3,513.12 3,512.32 3,512.72 0.0K
12:09 3,512.82 3,514.59 3,512.61 3,514.59 0.0K
12:10 3,514.31 3,514.31 3,513.89 3,513.89 0.0K
12:11 3,513.92 3,513.92 3,513.80 3,513.89 0.0K
12:12 3,513.60 3,513.60 3,511.86 3,511.86 0.0K
12:13 3,511.70 3,512.32 3,511.67 3,512.18 0.0K
12:14 3,512.11 3,512.82 3,511.55 3,511.55 0.0K
12:15 3,511.30 3,512.00 3,511.30 3,512.00 0.0K
12:16 3,512.13 3,512.13 3,511.73 3,512.01 0.0K
12:17 3,512.00 3,512.00 3,510.63 3,510.63 0.0K
12:18 3,510.33 3,512.01 3,510.33 3,512.01 0.0K
12:19 3,512.72 3,513.08 3,512.72 3,513.08 0.0K
12:20 3,513.21 3,516.44 3,513.21 3,516.44 0.0K
12:21 3,516.11 3,516.41 3,515.75 3,516.41 0.0K
12:22 3,515.69 3,517.04 3,515.69 3,516.64 0.0K
12:23 3,516.34 3,516.34 3,515.45 3,515.45 0.0K
12:24 3,515.34 3,515.34 3,513.21 3,513.21 0.0K
12:25 3,513.04 3,513.04 3,510.63 3,510.63 0.0K
12:26 3,511.77 3,511.87 3,511.50 3,511.78 0.0K
12:27 3,511.25 3,511.25 3,508.53 3,508.53 0.0K
12:28 3,507.79 3,508.48 3,507.79 3,508.48 0.0K
12:29 3,508.46 3,509.73 3,508.46 3,509.54 0.0K
12:30 3,509.55 3,510.41 3,509.55 3,510.37 0.0K
12:31 3,512.70 3,512.91 3,511.91 3,511.91 0.0K
12:32 3,511.68 3,511.68 3,510.85 3,511.39 0.0K
12:33 3,511.12 3,511.47 3,511.12 3,511.27 0.0K
12:34 3,510.96 3,510.96 3,510.13 3,510.68 0.0K
12:35 3,510.66 3,510.66 3,510.24 3,510.24 0.0K
12:36 3,509.88 3,509.88 3,508.95 3,508.95 0.0K
12:37 3,508.99 3,509.23 3,508.81 3,508.81 0.0K
12:38 3,508.59 3,508.84 3,508.45 3,508.84 0.0K
12:39 3,508.71 3,509.04 3,508.48 3,508.48 0.0K
12:40 3,508.34 3,509.66 3,508.33 3,509.66 0.0K
12:41 3,510.10 3,512.49 3,510.10 3,511.30 0.0K
12:42 3,511.20 3,511.39 3,510.73 3,511.39 0.0K
12:43 3,511.24 3,511.24 3,509.85 3,509.85 0.0K
12:44 3,509.89 3,509.96 3,509.56 3,509.56 0.0K
12:45 3,509.44 3,509.77 3,509.44 3,509.77 0.0K
12:46 3,508.90 3,508.90 3,506.79 3,506.79 0.0K
12:47 3,505.95 3,505.95 3,504.80 3,504.80 0.0K
12:48 3,504.68 3,505.03 3,504.14 3,505.03 0.0K
12:49 3,505.40 3,505.40 3,503.76 3,504.61 0.0K
12:50 3,504.66 3,505.48 3,504.66 3,505.12 0.0K
12:51 3,505.87 3,506.57 3,505.50 3,506.57 0.0K
12:52 3,506.80 3,506.80 3,504.82 3,504.82 0.0K
12:53 3,504.64 3,506.14 3,504.57 3,506.14 0.0K
12:54 3,505.72 3,506.61 3,505.72 3,506.61 0.0K
12:55 3,506.74 3,508.35 3,506.74 3,508.35 0.0K
12:56 3,508.18 3,508.91 3,508.05 3,508.22 0.0K
12:57 3,508.34 3,508.47 3,508.06 3,508.47 0.0K
12:58 3,508.80 3,512.06 3,508.80 3,512.06 0.0K
12:59 3,512.27 3,512.66 3,512.27 3,512.43 0.0K
13:00 3,511.86 3,512.21 3,510.74 3,510.74 0.0K
13:01 3,510.37 3,512.13 3,510.37 3,511.43 0.0K
13:02 3,510.69 3,511.69 3,510.69 3,511.43 0.0K
13:03 3,511.43 3,511.43 3,509.55 3,509.55 0.0K
13:04 3,509.36 3,509.71 3,509.36 3,509.51 0.0K
13:05 3,509.60 3,511.57 3,509.60 3,511.57 0.0K
13:06 3,511.73 3,511.73 3,508.92 3,508.92 0.0K
13:07 3,508.92 3,510.12 3,508.92 3,509.62 0.0K
13:08 3,509.51 3,509.67 3,509.39 3,509.39 0.0K
13:09 3,509.41 3,509.60 3,509.29 3,509.50 0.0K
13:10 3,509.43 3,509.63 3,508.39 3,508.39 0.0K
13:11 3,507.70 3,510.23 3,507.70 3,510.23 0.0K
13:12 3,509.93 3,510.97 3,509.93 3,510.97 0.0K
13:13 3,511.41 3,511.41 3,509.61 3,509.80 0.0K
13:14 3,510.09 3,510.39 3,510.09 3,510.33 0.0K
13:15 3,511.10 3,513.52 3,511.10 3,513.52 0.0K
13:16 3,513.17 3,513.17 3,512.81 3,512.81 0.0K
13:17 3,512.99 3,513.21 3,512.75 3,513.08 0.0K
13:18 3,513.19 3,514.23 3,513.14 3,514.23 0.0K
13:19 3,514.93 3,515.11 3,514.91 3,515.06 0.0K
13:20 3,514.93 3,514.93 3,514.07 3,514.14 0.0K
13:21 3,513.94 3,515.81 3,513.94 3,515.71 0.0K
13:22 3,516.03 3,516.03 3,515.34 3,515.34 0.0K
13:23 3,515.17 3,515.94 3,515.17 3,515.75 0.0K
13:24 3,516.22 3,516.22 3,515.70 3,515.70 0.0K
13:25 3,516.00 3,516.00 3,515.76 3,515.84 0.0K
13:26 3,514.97 3,514.97 3,514.44 3,514.57 0.0K
13:27 3,514.35 3,514.35 3,513.59 3,513.69 0.0K
13:28 3,513.52 3,513.52 3,511.88 3,511.88 0.0K
13:29 3,511.13 3,511.13 3,509.54 3,509.54 0.0K
13:30 3,509.84 3,510.80 3,509.59 3,510.80 0.0K
13:31 3,511.19 3,511.41 3,510.12 3,511.41 0.0K
13:32 3,510.96 3,511.64 3,510.96 3,511.41 0.0K
13:33 3,511.01 3,511.17 3,510.61 3,510.61 0.0K
13:34 3,510.84 3,511.04 3,510.61 3,510.61 0.0K
13:35 3,510.12 3,510.54 3,509.79 3,509.79 0.0K
13:36 3,509.56 3,509.56 3,509.05 3,509.06 0.0K
13:37 3,508.65 3,508.65 3,507.07 3,507.07 0.0K
13:38 3,506.84 3,507.48 3,506.40 3,506.40 0.0K
13:39 3,506.27 3,506.27 3,505.14 3,505.14 0.0K
13:40 3,504.78 3,504.78 3,503.40 3,503.68 0.0K
13:41 3,503.24 3,503.24 3,502.76 3,502.76 0.0K
13:42 3,502.84 3,502.84 3,501.95 3,502.79 0.0K
13:43 3,502.42 3,502.95 3,501.91 3,502.95 0.0K
13:44 3,502.91 3,504.36 3,502.91 3,504.36 0.0K
13:45 3,504.46 3,505.83 3,503.72 3,505.83 0.0K
13:46 3,506.55 3,507.99 3,506.55 3,507.99 0.0K
13:47 3,507.91 3,507.91 3,507.26 3,507.56 0.0K
13:48 3,507.51 3,507.66 3,507.16 3,507.66 0.0K
13:49 3,507.40 3,507.40 3,507.00 3,507.00 0.0K
13:50 3,506.75 3,507.24 3,506.75 3,507.05 0.0K
13:51 3,506.97 3,508.80 3,506.97 3,508.37 0.0K
13:52 3,508.29 3,510.52 3,508.29 3,510.52 0.0K
13:53 3,510.42 3,510.43 3,510.08 3,510.43 0.0K
13:54 3,510.14 3,510.14 3,508.59 3,508.59 0.0K
13:55 3,508.69 3,509.31 3,508.69 3,509.31 0.0K
13:56 3,508.78 3,509.29 3,507.87 3,507.87 0.0K
13:57 3,508.48 3,508.54 3,507.67 3,507.67 0.0K
13:58 3,507.35 3,508.24 3,507.35 3,508.24 0.0K
13:59 3,507.97 3,508.50 3,507.47 3,508.50 0.0K
14:00 3,507.98 3,508.53 3,507.98 3,508.53 0.0K
14:01 3,508.34 3,508.34 3,506.61 3,506.61 0.0K
14:02 3,506.34 3,506.34 3,504.62 3,505.19 0.0K
14:03 3,505.06 3,505.28 3,504.58 3,504.58 0.0K
14:04 3,504.07 3,504.12 3,503.65 3,504.02 0.0K
14:05 3,503.63 3,504.28 3,503.63 3,503.85 0.0K
14:06 3,504.20 3,504.20 3,503.39 3,503.89 0.0K
14:07 3,504.95 3,505.91 3,504.95 3,505.91 0.0K
14:08 3,505.91 3,505.91 3,505.30 3,505.86 0.0K
14:09 3,505.49 3,505.50 3,505.12 3,505.50 0.0K
14:10 3,505.51 3,508.57 3,505.51 3,508.41 0.0K
14:11 3,508.60 3,508.60 3,506.76 3,506.76 0.0K
14:12 3,506.92 3,506.92 3,506.11 3,506.11 0.0K
14:13 3,505.86 3,507.01 3,505.86 3,507.01 0.0K
14:14 3,507.03 3,507.03 3,506.16 3,506.16 0.0K
14:15 3,506.02 3,506.27 3,505.83 3,505.83 0.0K
14:16 3,506.37 3,506.37 3,504.84 3,505.09 0.0K
14:17 3,505.02 3,505.18 3,504.86 3,505.18 0.0K
14:18 3,506.09 3,506.09 3,504.17 3,504.17 0.0K
14:19 3,504.16 3,504.16 3,502.67 3,502.67 0.0K
14:20 3,503.11 3,503.15 3,503.07 3,503.15 0.0K
14:21 3,502.68 3,502.98 3,502.68 3,502.82 0.0K
14:22 3,502.18 3,502.46 3,502.18 3,502.21 0.0K
14:23 3,502.56 3,503.07 3,502.56 3,502.86 0.0K
14:24 3,503.29 3,504.57 3,503.29 3,504.57 0.0K
14:25 3,504.68 3,504.68 3,502.65 3,502.65 0.0K
14:26 3,504.07 3,504.07 3,502.43 3,502.43 0.0K
14:27 3,502.82 3,502.82 3,501.16 3,501.16 0.0K
14:28 3,501.42 3,501.71 3,501.11 3,501.71 0.0K
14:29 3,500.99 3,502.10 3,500.99 3,502.10 0.0K
14:30 3,502.08 3,502.08 3,501.46 3,501.94 0.0K
14:31 3,501.36 3,501.36 3,500.78 3,500.99 0.0K
14:32 3,501.44 3,503.92 3,501.44 3,503.92 0.0K
14:33 3,503.09 3,503.09 3,502.33 3,502.79 0.0K
14:34 3,503.31 3,503.78 3,503.15 3,503.15 0.0K
14:35 3,502.70 3,503.08 3,502.36 3,503.08 0.0K
14:36 3,503.40 3,505.00 3,503.40 3,504.75 0.0K
14:37 3,504.27 3,504.27 3,502.45 3,502.45 0.0K
14:38 3,502.21 3,503.71 3,501.96 3,503.71 0.0K
14:39 3,504.24 3,504.24 3,503.60 3,503.89 0.0K
14:40 3,503.59 3,504.94 3,503.46 3,504.94 0.0K
14:41 3,505.02 3,505.17 3,504.56 3,504.60 0.0K
14:42 3,506.16 3,507.82 3,506.16 3,507.82 0.0K
14:43 3,508.74 3,508.88 3,508.40 3,508.67 0.0K
14:44 3,508.91 3,509.02 3,507.72 3,507.72 0.0K
14:45 3,507.82 3,509.20 3,507.82 3,509.20 0.0K
14:46 3,509.36 3,510.66 3,509.36 3,510.66 0.0K
14:47 3,511.24 3,511.24 3,510.13 3,510.89 0.0K
14:48 3,510.53 3,514.37 3,510.53 3,514.37 0.0K
14:49 3,516.28 3,516.39 3,515.21 3,515.21 0.0K
14:50 3,515.02 3,516.62 3,515.02 3,516.62 0.0K
14:51 3,517.32 3,519.05 3,516.93 3,519.05 0.0K
14:52 3,519.23 3,519.85 3,518.83 3,518.83 0.0K
14:53 3,519.59 3,519.59 3,517.13 3,517.13 0.0K
14:54 3,516.62 3,516.65 3,516.11 3,516.65 0.0K
14:55 3,515.85 3,515.85 3,512.37 3,512.37 0.0K
14:56 3,511.24 3,512.21 3,511.22 3,512.21 0.0K
14:57 3,512.31 3,513.17 3,511.13 3,511.13 0.0K
14:58 3,509.94 3,509.94 3,508.52 3,508.52 0.0K
14:59 3,507.31 3,507.31 3,504.35 3,504.35 0.0K
15:00 3,504.06 3,505.09 3,502.73 3,505.09 0.0K
15:01 3,505.61 3,507.26 3,505.61 3,506.39 0.0K
15:02 3,506.48 3,506.93 3,505.22 3,505.22 0.0K
15:03 3,504.83 3,506.50 3,504.83 3,506.43 0.0K
15:04 3,506.54 3,508.63 3,506.54 3,508.63 0.0K
15:05 3,508.31 3,508.31 3,507.15 3,508.21 0.0K
15:06 3,508.46 3,511.10 3,508.46 3,511.10 0.0K
15:07 3,509.64 3,509.81 3,508.74 3,508.74 0.0K
15:08 3,508.65 3,509.53 3,508.53 3,509.53 0.0K
15:09 3,509.26 3,509.87 3,509.26 3,509.71 0.0K
15:10 3,509.55 3,510.58 3,509.55 3,509.75 0.0K
15:11 3,511.18 3,512.24 3,511.11 3,511.11 0.0K
15:12 3,510.82 3,510.85 3,509.68 3,509.68 0.0K
15:13 3,509.42 3,510.11 3,509.42 3,509.98 0.0K
15:14 3,510.44 3,512.00 3,510.44 3,512.00 0.0K
15:15 3,512.71 3,513.67 3,512.71 3,512.77 0.0K
15:16 3,512.52 3,512.52 3,510.52 3,510.52 0.0K
15:17 3,510.70 3,511.03 3,510.70 3,510.81 0.0K
15:18 3,511.25 3,511.26 3,510.55 3,511.24 0.0K
15:19 3,511.69 3,512.61 3,511.45 3,511.57 0.0K
15:20 3,513.03 3,513.76 3,512.94 3,512.94 0.0K
15:21 3,511.80 3,511.89 3,511.62 3,511.74 0.0K
15:22 3,511.89 3,511.89 3,507.93 3,507.93 0.0K
15:23 3,508.68 3,509.03 3,508.24 3,508.24 0.0K
15:24 3,507.48 3,507.48 3,505.40 3,505.86 0.0K
15:25 3,506.52 3,507.31 3,506.52 3,507.31 0.0K
15:26 3,508.00 3,508.39 3,507.27 3,508.39 0.0K
15:27 3,508.89 3,508.96 3,508.37 3,508.96 0.0K
15:28 3,509.80 3,510.06 3,509.80 3,510.03 0.0K
15:29 3,511.44 3,511.87 3,511.11 3,511.87 0.0K
15:30 3,511.93 3,513.00 3,511.32 3,512.84 0.0K
15:31 3,512.59 3,512.79 3,512.12 3,512.79 0.0K
15:32 3,513.35 3,514.64 3,513.35 3,514.42 0.0K
15:33 3,514.99 3,516.00 3,514.99 3,515.21 0.0K
15:34 3,513.85 3,513.85 3,511.94 3,511.94 0.0K
15:35 3,511.95 3,511.99 3,511.63 3,511.99 0.0K
15:36 3,512.39 3,514.51 3,512.39 3,514.51 0.0K
15:37 3,513.57 3,513.57 3,512.45 3,512.45 0.0K
15:38 3,511.93 3,511.93 3,511.10 3,511.20 0.0K
15:39 3,511.59 3,511.59 3,510.83 3,511.03 0.0K
15:40 3,509.99 3,510.57 3,509.92 3,510.17 0.0K
15:41 3,510.72 3,510.72 3,508.98 3,509.45 0.0K
15:42 3,510.29 3,510.29 3,508.31 3,508.31 0.0K
15:43 3,507.78 3,508.10 3,507.59 3,508.10 0.0K
15:44 3,508.50 3,508.50 3,506.73 3,506.73 0.0K
15:45 3,507.37 3,508.62 3,507.37 3,508.62 0.0K
15:46 3,508.29 3,508.29 3,506.84 3,507.51 0.0K
15:47 3,507.91 3,508.85 3,507.91 3,508.64 0.0K
15:48 3,508.95 3,510.43 3,508.95 3,510.41 0.0K
15:49 3,510.60 3,511.31 3,510.31 3,511.31 0.0K
15:50 3,511.51 3,511.88 3,510.36 3,511.29 0.0K
15:51 3,513.23 3,513.81 3,513.23 3,513.59 0.0K
15:52 3,513.03 3,513.03 3,511.35 3,511.35 0.0K
15:53 3,511.27 3,511.39 3,510.67 3,511.39 0.0K
15:54 3,511.57 3,512.68 3,511.57 3,512.21 0.0K
15:55 3,513.29 3,513.29 3,511.59 3,512.94 0.0K
15:56 3,513.27 3,513.78 3,512.95 3,512.95 0.0K
15:57 3,512.36 3,512.36 3,510.70 3,510.86 0.0K
15:58 3,511.46 3,511.55 3,510.65 3,510.65 0.0K
15:59 3,510.92 3,510.92 3,510.06 3,510.70 0.0K
16:00 3,511.08 3,511.36 3,511.08 3,511.36 0.0K
16:01 3,511.38 3,511.49 3,511.38 3,511.49 0.0K
16:02 3,511.55 3,511.55 3,511.54 3,511.54 0.0K
16:03 3,511.57 3,511.57 3,511.55 3,511.55 0.0K
16:04 3,511.17 3,511.54 3,511.17 3,511.54 0.0K
16:05 3,511.50 3,511.50 3,511.14 3,511.48 0.0K
16:06 3,511.49 3,511.53 3,511.25 3,511.53 0.0K
16:07 3,511.56 3,511.60 3,511.33 3,511.60 0.0K
16:08 3,511.58 3,511.59 3,511.57 3,511.57 0.0K
16:09 3,511.63 3,511.66 3,511.63 3,511.66 0.0K
16:10 3,511.77 3,511.77 3,511.63 3,511.63 0.0K
16:11 3,511.75 3,511.76 3,511.74 3,511.74 0.0K
16:12 3,511.80 3,511.80 3,511.60 3,511.60 0.0K
16:13 3,511.68 3,511.79 3,511.68 3,511.77 0.0K
16:14 3,511.76 3,511.78 3,511.69 3,511.69 0.0K
16:15 3,511.71 3,511.71 3,511.71 3,511.71 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