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 3,508.30 3,509.17 3,507.35 3,509.17 0.0K
09:32 3,508.82 3,508.82 3,507.43 3,508.19 0.0K
09:33 3,509.53 3,509.53 3,508.03 3,509.44 0.0K
09:34 3,510.18 3,511.49 3,510.18 3,511.49 0.0K
09:35 3,511.78 3,513.31 3,511.78 3,512.80 0.0K
09:36 3,512.08 3,512.08 3,508.79 3,508.79 0.0K
09:37 3,508.22 3,508.22 3,506.34 3,506.34 0.0K
09:38 3,506.68 3,510.43 3,506.68 3,510.43 0.0K
09:39 3,510.91 3,511.39 3,510.11 3,511.14 0.0K
09:40 3,510.07 3,514.04 3,510.07 3,514.04 0.0K
09:41 3,514.28 3,514.78 3,513.53 3,514.78 0.0K
09:42 3,515.31 3,516.29 3,515.31 3,516.29 0.0K
09:43 3,515.73 3,517.85 3,514.75 3,517.85 0.0K
09:44 3,517.65 3,519.02 3,517.65 3,518.51 0.0K
09:45 3,517.02 3,517.02 3,516.68 3,516.68 0.0K
09:46 3,517.20 3,519.38 3,517.20 3,519.38 0.0K
09:47 3,518.29 3,520.58 3,518.29 3,520.58 0.0K
09:48 3,520.29 3,522.62 3,520.29 3,522.62 0.0K
09:49 3,522.67 3,523.37 3,521.87 3,521.87 0.0K
09:50 3,522.36 3,523.22 3,521.82 3,521.86 0.0K
09:51 3,521.01 3,523.10 3,521.01 3,522.61 0.0K
09:52 3,523.05 3,524.01 3,523.05 3,523.95 0.0K
09:53 3,522.82 3,525.00 3,522.82 3,525.00 0.0K
09:54 3,524.87 3,524.87 3,523.63 3,524.00 0.0K
09:55 3,523.96 3,525.18 3,523.78 3,525.18 0.0K
09:56 3,524.57 3,524.57 3,521.46 3,521.46 0.0K
09:57 3,520.61 3,521.29 3,520.11 3,520.11 0.0K
09:58 3,520.49 3,521.32 3,519.00 3,519.25 0.0K
09:59 3,518.16 3,518.19 3,517.31 3,517.31 0.0K
10:00 3,517.65 3,517.65 3,512.68 3,513.99 0.0K
10:01 3,513.87 3,515.74 3,513.83 3,515.74 0.0K
10:02 3,515.86 3,517.03 3,515.86 3,517.03 0.0K
10:03 3,517.35 3,517.46 3,516.91 3,517.24 0.0K
10:04 3,518.33 3,519.84 3,518.33 3,518.52 0.0K
10:05 3,518.79 3,519.06 3,518.27 3,519.06 0.0K
10:06 3,519.31 3,520.02 3,519.31 3,519.50 0.0K
10:07 3,518.95 3,520.27 3,518.95 3,519.09 0.0K
10:08 3,519.57 3,519.77 3,518.71 3,518.71 0.0K
10:09 3,518.85 3,519.25 3,518.30 3,519.25 0.0K
10:10 3,519.13 3,519.44 3,519.07 3,519.07 0.0K
10:11 3,519.21 3,519.21 3,517.77 3,517.77 0.0K
10:12 3,517.97 3,517.97 3,515.72 3,515.72 0.0K
10:13 3,516.30 3,516.30 3,514.11 3,514.11 0.0K
10:14 3,513.66 3,514.37 3,513.66 3,513.66 0.0K
10:15 3,513.72 3,513.72 3,511.24 3,511.24 0.0K
10:16 3,512.01 3,512.01 3,510.95 3,511.54 0.0K
10:17 3,511.90 3,511.90 3,508.94 3,509.55 0.0K
10:18 3,509.41 3,509.41 3,508.35 3,508.75 0.0K
10:19 3,510.52 3,510.56 3,509.89 3,509.89 0.0K
10:20 3,509.67 3,509.79 3,508.82 3,509.79 0.0K
10:21 3,511.01 3,511.01 3,509.25 3,509.25 0.0K
10:22 3,510.34 3,510.34 3,509.55 3,509.55 0.0K
10:23 3,509.54 3,511.15 3,509.54 3,511.00 0.0K
10:24 3,511.58 3,514.73 3,511.58 3,514.73 0.0K
10:25 3,513.91 3,513.91 3,510.70 3,510.70 0.0K
10:26 3,511.83 3,512.05 3,511.33 3,512.05 0.0K
10:27 3,511.70 3,511.70 3,510.27 3,511.03 0.0K
10:28 3,511.92 3,511.92 3,508.93 3,508.93 0.0K
10:29 3,509.08 3,509.84 3,509.08 3,509.84 0.0K
10:30 3,510.01 3,510.01 3,508.45 3,508.45 0.0K
10:31 3,508.28 3,508.28 3,503.52 3,503.52 0.0K
10:32 3,503.72 3,503.72 3,499.75 3,500.09 0.0K
10:33 3,501.08 3,501.60 3,500.80 3,501.31 0.0K
10:34 3,501.31 3,501.31 3,499.97 3,500.55 0.0K
10:35 3,500.37 3,500.37 3,499.36 3,499.66 0.0K
10:36 3,498.00 3,498.57 3,497.37 3,498.57 0.0K
10:37 3,498.06 3,498.06 3,496.38 3,497.03 0.0K
10:38 3,496.73 3,496.73 3,495.77 3,495.77 0.0K
10:39 3,496.12 3,498.01 3,496.12 3,496.83 0.0K
10:40 3,496.77 3,496.77 3,494.68 3,494.68 0.0K
10:41 3,495.00 3,495.00 3,494.12 3,494.12 0.0K
10:42 3,494.20 3,497.00 3,494.20 3,497.00 0.0K
10:43 3,497.21 3,497.21 3,496.67 3,497.12 0.0K
10:44 3,497.21 3,498.89 3,497.21 3,498.89 0.0K
10:45 3,499.14 3,500.83 3,498.72 3,500.83 0.0K
10:46 3,501.58 3,502.09 3,500.68 3,500.68 0.0K
10:47 3,499.77 3,500.43 3,498.80 3,498.80 0.0K
10:48 3,499.75 3,499.75 3,498.54 3,499.15 0.0K
10:49 3,498.73 3,510.55 3,498.73 3,508.23 0.0K
10:50 3,507.79 3,507.79 3,506.39 3,506.39 0.0K
10:51 3,505.26 3,505.54 3,504.16 3,504.39 0.0K
10:52 3,503.28 3,504.82 3,503.28 3,504.23 0.0K
10:53 3,503.40 3,503.40 3,501.21 3,501.94 0.0K
10:54 3,501.93 3,506.36 3,501.93 3,505.17 0.0K
10:55 3,504.59 3,506.19 3,504.59 3,505.50 0.0K
10:56 3,504.53 3,505.28 3,504.53 3,504.82 0.0K
10:57 3,504.42 3,504.74 3,502.35 3,502.35 0.0K
10:58 3,502.42 3,503.49 3,502.42 3,503.39 0.0K
10:59 3,504.53 3,504.74 3,503.62 3,503.62 0.0K
11:00 3,504.18 3,504.26 3,502.88 3,503.30 0.0K
11:01 3,503.40 3,504.14 3,503.40 3,504.14 0.0K
11:02 3,503.63 3,503.63 3,501.83 3,501.83 0.0K
11:03 3,501.79 3,501.79 3,500.82 3,501.47 0.0K
11:04 3,501.97 3,503.54 3,501.97 3,502.47 0.0K
11:05 3,502.39 3,502.45 3,501.97 3,502.25 0.0K
11:06 3,501.90 3,501.93 3,501.12 3,501.12 0.0K
11:07 3,502.64 3,505.03 3,502.32 3,505.03 0.0K
11:08 3,504.09 3,504.09 3,502.28 3,502.28 0.0K
11:09 3,502.55 3,504.02 3,502.55 3,503.31 0.0K
11:10 3,503.14 3,503.14 3,502.13 3,502.13 0.0K
11:11 3,502.11 3,502.11 3,501.51 3,502.02 0.0K
11:12 3,502.36 3,502.36 3,501.16 3,501.16 0.0K
11:13 3,501.42 3,501.88 3,501.37 3,501.88 0.0K
11:14 3,501.56 3,502.35 3,501.56 3,501.99 0.0K
11:15 3,501.84 3,501.84 3,500.96 3,500.96 0.0K
11:16 3,500.31 3,500.31 3,498.08 3,498.72 0.0K
11:17 3,499.11 3,499.55 3,498.51 3,498.66 0.0K
11:18 3,499.39 3,499.39 3,497.84 3,497.84 0.0K
11:19 3,497.59 3,497.59 3,496.82 3,496.86 0.0K
11:20 3,497.03 3,497.42 3,496.81 3,497.42 0.0K
11:21 3,496.92 3,496.92 3,495.03 3,495.79 0.0K
11:22 3,496.03 3,496.76 3,496.00 3,496.76 0.0K
11:23 3,496.60 3,496.60 3,496.20 3,496.20 0.0K
11:24 3,496.34 3,496.34 3,495.32 3,495.32 0.0K
11:25 3,495.00 3,495.07 3,493.42 3,493.42 0.0K
11:26 3,493.36 3,493.36 3,490.73 3,490.73 0.0K
11:27 3,490.98 3,492.85 3,490.98 3,492.85 0.0K
11:28 3,492.23 3,492.40 3,491.42 3,491.42 0.0K
11:29 3,490.68 3,490.95 3,490.63 3,490.63 0.0K
11:30 3,490.74 3,491.56 3,490.74 3,491.56 0.0K
11:31 3,490.81 3,492.03 3,490.62 3,492.03 0.0K
11:32 3,491.42 3,491.42 3,490.67 3,490.79 0.0K
11:33 3,490.94 3,491.96 3,490.94 3,491.89 0.0K
11:34 3,491.32 3,491.87 3,490.99 3,490.99 0.0K
11:35 3,490.78 3,491.03 3,490.56 3,491.03 0.0K
11:36 3,490.40 3,490.40 3,489.89 3,489.89 0.0K
11:37 3,489.90 3,489.90 3,488.75 3,489.89 0.0K
11:38 3,488.68 3,489.16 3,488.68 3,488.78 0.0K
11:39 3,489.14 3,489.14 3,488.50 3,489.05 0.0K
11:40 3,489.00 3,489.00 3,488.00 3,488.38 0.0K
11:41 3,488.26 3,488.26 3,486.65 3,486.65 0.0K
11:42 3,486.24 3,487.96 3,486.24 3,487.71 0.0K
11:43 3,486.43 3,486.43 3,485.73 3,485.98 0.0K
11:44 3,486.64 3,488.30 3,486.64 3,488.30 0.0K
11:45 3,488.59 3,488.76 3,488.03 3,488.03 0.0K
11:46 3,487.70 3,489.14 3,487.57 3,489.14 0.0K
11:47 3,488.77 3,488.77 3,487.08 3,487.08 0.0K
11:48 3,487.30 3,487.52 3,485.93 3,485.93 0.0K
11:49 3,485.64 3,486.26 3,485.47 3,486.26 0.0K
11:50 3,486.44 3,486.44 3,485.06 3,485.06 0.0K
11:51 3,485.58 3,486.07 3,485.58 3,486.03 0.0K
11:52 3,485.81 3,485.99 3,483.75 3,483.75 0.0K
11:53 3,483.59 3,484.08 3,483.52 3,483.57 0.0K
11:54 3,482.90 3,484.16 3,482.90 3,483.92 0.0K
11:55 3,485.26 3,485.83 3,484.98 3,485.83 0.0K
11:56 3,486.61 3,487.08 3,486.61 3,487.08 0.0K
11:57 3,487.65 3,487.65 3,486.62 3,487.14 0.0K
11:58 3,487.50 3,487.80 3,487.50 3,487.80 0.0K
11:59 3,487.06 3,488.32 3,486.90 3,488.32 0.0K
12:00 3,488.51 3,490.53 3,488.51 3,490.53 0.0K
12:01 3,491.26 3,491.26 3,489.26 3,490.67 0.0K
12:02 3,490.36 3,491.59 3,490.36 3,491.59 0.0K
12:03 3,491.75 3,493.42 3,491.75 3,493.42 0.0K
12:04 3,493.10 3,494.12 3,492.70 3,492.70 0.0K
12:05 3,490.09 3,491.34 3,490.09 3,490.83 0.0K
12:06 3,489.82 3,489.82 3,487.64 3,487.64 0.0K
12:07 3,487.55 3,488.28 3,487.18 3,488.28 0.0K
12:08 3,488.05 3,488.49 3,487.62 3,487.62 0.0K
12:09 3,486.85 3,486.85 3,485.35 3,485.35 0.0K
12:10 3,485.87 3,486.77 3,485.80 3,485.85 0.0K
12:11 3,486.79 3,486.79 3,484.78 3,484.78 0.0K
12:12 3,483.87 3,484.88 3,483.87 3,484.62 0.0K
12:13 3,484.50 3,485.58 3,484.06 3,485.58 0.0K
12:14 3,486.08 3,488.07 3,486.08 3,488.07 0.0K
12:15 3,487.90 3,488.17 3,486.45 3,486.45 0.0K
12:16 3,487.64 3,487.64 3,486.49 3,486.49 0.0K
12:17 3,485.75 3,485.75 3,485.22 3,485.22 0.0K
12:18 3,484.41 3,484.78 3,484.09 3,484.09 0.0K
12:19 3,484.03 3,484.27 3,483.51 3,484.27 0.0K
12:20 3,484.02 3,485.62 3,484.02 3,485.62 0.0K
12:21 3,484.89 3,485.58 3,484.85 3,485.58 0.0K
12:22 3,485.87 3,488.56 3,485.87 3,488.56 0.0K
12:23 3,488.15 3,489.96 3,488.15 3,489.16 0.0K
12:24 3,488.72 3,489.86 3,488.60 3,489.86 0.0K
12:25 3,490.24 3,491.65 3,489.79 3,491.65 0.0K
12:26 3,491.19 3,491.87 3,490.71 3,490.71 0.0K
12:27 3,490.27 3,492.01 3,490.27 3,492.01 0.0K
12:28 3,492.22 3,492.22 3,491.43 3,491.43 0.0K
12:29 3,491.47 3,491.91 3,491.47 3,491.91 0.0K
12:30 3,492.41 3,492.41 3,491.29 3,492.15 0.0K
12:31 3,491.77 3,491.82 3,490.96 3,490.96 0.0K
12:32 3,490.58 3,493.65 3,490.58 3,493.65 0.0K
12:33 3,493.50 3,495.72 3,493.50 3,495.72 0.0K
12:34 3,497.20 3,498.24 3,497.20 3,498.24 0.0K
12:35 3,498.29 3,498.29 3,496.24 3,496.24 0.0K
12:36 3,496.83 3,497.03 3,496.71 3,497.03 0.0K
12:37 3,498.12 3,499.76 3,498.12 3,499.76 0.0K
12:38 3,500.08 3,501.09 3,500.08 3,501.09 0.0K
12:39 3,501.61 3,501.61 3,499.76 3,499.76 0.0K
12:40 3,499.09 3,499.32 3,498.97 3,499.32 0.0K
12:41 3,500.19 3,500.41 3,499.43 3,499.43 0.0K
12:42 3,501.15 3,501.33 3,500.60 3,501.33 0.0K
12:43 3,501.97 3,503.86 3,501.97 3,503.49 0.0K
12:44 3,504.05 3,505.73 3,504.05 3,505.64 0.0K
12:45 3,505.87 3,506.99 3,505.87 3,506.99 0.0K
12:46 3,509.05 3,509.10 3,507.77 3,508.15 0.0K
12:47 3,508.68 3,508.68 3,506.95 3,506.95 0.0K
12:48 3,506.16 3,506.33 3,505.89 3,506.29 0.0K
12:49 3,506.02 3,506.30 3,505.99 3,506.30 0.0K
12:50 3,506.45 3,506.90 3,506.45 3,506.90 0.0K
12:51 3,507.02 3,507.28 3,506.49 3,506.51 0.0K
12:52 3,507.53 3,508.95 3,507.53 3,508.95 0.0K
12:53 3,509.29 3,510.98 3,509.29 3,510.98 0.0K
12:54 3,510.76 3,511.32 3,510.61 3,511.32 0.0K
12:55 3,512.01 3,512.69 3,511.51 3,511.51 0.0K
12:56 3,510.66 3,511.10 3,509.29 3,509.29 0.0K
12:57 3,508.51 3,508.51 3,506.27 3,506.27 0.0K
12:58 3,505.94 3,505.94 3,501.58 3,501.58 0.0K
12:59 3,500.45 3,502.33 3,500.45 3,502.33 0.0K
13:00 3,501.77 3,502.79 3,501.52 3,502.79 0.0K
13:01 3,502.14 3,504.55 3,502.14 3,504.55 0.0K
13:02 3,503.93 3,506.36 3,503.93 3,506.36 0.0K
13:03 3,506.23 3,508.88 3,506.23 3,508.88 0.0K
13:04 3,508.38 3,512.03 3,508.38 3,512.03 0.0K
13:05 3,512.12 3,515.15 3,512.12 3,515.15 0.0K
13:06 3,516.24 3,516.24 3,513.85 3,513.85 0.0K
13:07 3,515.14 3,515.53 3,515.14 3,515.53 0.0K
13:08 3,514.53 3,516.03 3,514.53 3,515.71 0.0K
13:09 3,516.20 3,516.20 3,512.36 3,512.36 0.0K
13:10 3,512.31 3,513.11 3,512.31 3,513.11 0.0K
13:11 3,513.48 3,513.48 3,509.59 3,509.59 0.0K
13:12 3,510.19 3,512.42 3,510.19 3,512.42 0.0K
13:13 3,513.12 3,513.43 3,512.78 3,513.43 0.0K
13:14 3,513.13 3,513.91 3,513.13 3,513.73 0.0K
13:15 3,514.55 3,514.55 3,513.96 3,513.96 0.0K
13:16 3,514.42 3,514.43 3,513.85 3,513.85 0.0K
13:17 3,514.38 3,515.07 3,513.79 3,513.79 0.0K
13:18 3,514.06 3,515.12 3,514.06 3,514.22 0.0K
13:19 3,515.19 3,515.20 3,514.14 3,515.20 0.0K
13:20 3,515.64 3,517.00 3,515.63 3,517.00 0.0K
13:21 3,517.65 3,517.65 3,515.53 3,515.81 0.0K
13:22 3,515.00 3,515.00 3,513.66 3,514.73 0.0K
13:23 3,514.41 3,514.43 3,513.89 3,514.06 0.0K
13:24 3,513.45 3,513.45 3,511.25 3,511.64 0.0K
13:25 3,511.72 3,512.37 3,511.72 3,512.19 0.0K
13:26 3,510.94 3,511.18 3,510.00 3,510.00 0.0K
13:27 3,510.89 3,512.30 3,510.89 3,512.30 0.0K
13:28 3,512.03 3,512.38 3,511.98 3,512.38 0.0K
13:29 3,512.09 3,512.17 3,511.70 3,511.70 0.0K
13:30 3,510.97 3,512.10 3,510.60 3,512.10 0.0K
13:31 3,512.52 3,512.52 3,510.63 3,510.63 0.0K
13:32 3,510.45 3,512.75 3,510.45 3,512.75 0.0K
13:33 3,512.53 3,512.71 3,511.60 3,511.60 0.0K
13:34 3,512.11 3,512.55 3,512.11 3,512.55 0.0K
13:35 3,512.38 3,512.76 3,511.84 3,512.76 0.0K
13:36 3,512.61 3,513.41 3,512.61 3,513.41 0.0K
13:37 3,513.68 3,516.03 3,513.68 3,516.03 0.0K
13:38 3,517.31 3,517.63 3,516.60 3,516.60 0.0K
13:39 3,517.65 3,518.67 3,517.65 3,518.67 0.0K
13:40 3,518.77 3,519.46 3,518.77 3,519.09 0.0K
13:41 3,519.38 3,519.95 3,518.54 3,519.95 0.0K
13:42 3,518.84 3,519.28 3,518.10 3,518.10 0.0K
13:43 3,517.47 3,517.96 3,517.40 3,517.40 0.0K
13:44 3,515.45 3,516.69 3,515.45 3,516.69 0.0K
13:45 3,517.17 3,517.76 3,516.92 3,517.31 0.0K
13:46 3,517.49 3,517.95 3,517.49 3,517.69 0.0K
13:47 3,517.85 3,518.83 3,517.85 3,518.83 0.0K
13:48 3,519.91 3,519.91 3,519.37 3,519.48 0.0K
13:49 3,519.93 3,519.93 3,518.33 3,518.33 0.0K
13:50 3,518.33 3,518.77 3,517.93 3,518.77 0.0K
13:51 3,519.25 3,519.38 3,518.87 3,518.87 0.0K
13:52 3,519.05 3,520.69 3,519.05 3,520.21 0.0K
13:53 3,520.11 3,520.70 3,520.02 3,520.62 0.0K
13:54 3,521.30 3,521.42 3,521.18 3,521.35 0.0K
13:55 3,521.53 3,521.53 3,521.17 3,521.17 0.0K
13:56 3,520.73 3,521.43 3,520.73 3,521.29 0.0K
13:57 3,520.86 3,520.86 3,519.56 3,520.09 0.0K
13:58 3,520.29 3,521.49 3,520.29 3,521.49 0.0K
13:59 3,521.55 3,521.77 3,521.55 3,521.57 0.0K
14:00 3,521.55 3,522.34 3,521.29 3,522.34 0.0K
14:01 3,522.56 3,523.80 3,522.56 3,523.80 0.0K
14:02 3,523.71 3,524.30 3,523.67 3,524.30 0.0K
14:03 3,524.96 3,524.96 3,523.62 3,523.62 0.0K
14:04 3,523.46 3,523.46 3,522.59 3,523.31 0.0K
14:05 3,523.16 3,523.16 3,522.90 3,522.92 0.0K
14:06 3,521.99 3,521.99 3,520.26 3,520.26 0.0K
14:07 3,519.75 3,519.75 3,518.76 3,518.76 0.0K
14:08 3,518.09 3,518.85 3,518.09 3,518.82 0.0K
14:09 3,518.91 3,518.91 3,517.50 3,517.50 0.0K
14:10 3,517.60 3,518.81 3,517.60 3,518.81 0.0K
14:11 3,519.01 3,520.17 3,519.01 3,520.17 0.0K
14:12 3,519.84 3,520.14 3,519.55 3,520.14 0.0K
14:13 3,519.09 3,521.52 3,519.09 3,521.20 0.0K
14:14 3,520.35 3,520.85 3,519.83 3,519.83 0.0K
14:15 3,520.40 3,520.99 3,520.40 3,520.84 0.0K
14:16 3,521.28 3,522.28 3,521.28 3,522.13 0.0K
14:17 3,522.30 3,523.05 3,521.52 3,521.52 0.0K
14:18 3,522.03 3,522.20 3,522.03 3,522.20 0.0K
14:19 3,522.78 3,524.21 3,522.78 3,524.21 0.0K
14:20 3,524.11 3,525.52 3,524.11 3,525.34 0.0K
14:21 3,525.39 3,525.58 3,525.39 3,525.41 0.0K
14:22 3,525.47 3,527.11 3,525.47 3,527.11 0.0K
14:23 3,527.91 3,529.44 3,527.91 3,529.44 0.0K
14:24 3,529.57 3,529.57 3,528.68 3,529.02 0.0K
14:25 3,529.15 3,529.15 3,528.14 3,528.14 0.0K
14:26 3,527.92 3,527.92 3,524.87 3,524.87 0.0K
14:27 3,525.50 3,525.95 3,524.86 3,525.95 0.0K
14:28 3,526.22 3,526.22 3,525.37 3,525.37 0.0K
14:29 3,525.46 3,527.58 3,525.46 3,527.58 0.0K
14:30 3,527.00 3,527.52 3,526.87 3,527.52 0.0K
14:31 3,527.55 3,528.27 3,527.36 3,527.36 0.0K
14:32 3,527.72 3,529.14 3,527.72 3,529.10 0.0K
14:33 3,528.67 3,528.67 3,526.76 3,526.76 0.0K
14:34 3,527.04 3,527.04 3,526.00 3,526.48 0.0K
14:35 3,526.67 3,527.26 3,526.67 3,527.10 0.0K
14:36 3,526.69 3,526.69 3,524.59 3,524.91 0.0K
14:37 3,525.32 3,526.59 3,525.32 3,526.59 0.0K
14:38 3,526.96 3,528.36 3,526.96 3,528.36 0.0K
14:39 3,528.67 3,528.67 3,526.88 3,526.88 0.0K
14:40 3,527.19 3,527.26 3,526.64 3,527.18 0.0K
14:41 3,527.56 3,527.62 3,527.27 3,527.62 0.0K
14:42 3,527.44 3,527.90 3,526.11 3,526.11 0.0K
14:43 3,526.35 3,526.35 3,525.13 3,525.13 0.0K
14:44 3,524.15 3,524.15 3,523.52 3,523.67 0.0K
14:45 3,523.38 3,523.38 3,521.01 3,521.01 0.0K
14:46 3,521.61 3,522.68 3,521.61 3,522.68 0.0K
14:47 3,522.87 3,522.87 3,521.72 3,521.72 0.0K
14:48 3,522.23 3,522.23 3,521.81 3,521.81 0.0K
14:49 3,521.67 3,522.06 3,521.67 3,521.67 0.0K
14:50 3,520.80 3,520.80 3,520.24 3,520.65 0.0K
14:51 3,521.24 3,521.71 3,521.24 3,521.58 0.0K
14:52 3,521.73 3,522.18 3,521.73 3,521.84 0.0K
14:53 3,521.53 3,522.17 3,521.53 3,521.72 0.0K
14:54 3,522.24 3,522.24 3,521.34 3,521.84 0.0K
14:55 3,521.76 3,522.70 3,521.76 3,522.70 0.0K
14:56 3,522.28 3,523.02 3,522.28 3,523.02 0.0K
14:57 3,522.63 3,523.19 3,522.43 3,523.19 0.0K
14:58 3,523.51 3,523.54 3,522.61 3,522.71 0.0K
14:59 3,522.46 3,522.46 3,521.17 3,521.17 0.0K
15:00 3,521.66 3,521.66 3,520.86 3,520.92 0.0K
15:01 3,520.36 3,522.03 3,520.36 3,522.03 0.0K
15:02 3,521.71 3,522.06 3,521.38 3,521.99 0.0K
15:03 3,521.82 3,521.82 3,520.72 3,520.84 0.0K
15:04 3,520.96 3,521.96 3,520.96 3,521.30 0.0K
15:05 3,521.30 3,522.29 3,521.30 3,522.29 0.0K
15:06 3,522.04 3,522.76 3,522.04 3,522.56 0.0K
15:07 3,523.32 3,523.58 3,523.32 3,523.42 0.0K
15:08 3,523.61 3,525.79 3,523.61 3,525.79 0.0K
15:09 3,525.97 3,526.49 3,525.97 3,526.49 0.0K
15:10 3,526.64 3,526.67 3,526.04 3,526.67 0.0K
15:11 3,526.49 3,527.78 3,526.39 3,527.78 0.0K
15:12 3,526.94 3,527.14 3,526.86 3,526.86 0.0K
15:13 3,527.40 3,527.40 3,525.62 3,525.67 0.0K
15:14 3,525.71 3,525.71 3,524.87 3,524.87 0.0K
15:15 3,524.96 3,524.96 3,521.61 3,521.61 0.0K
15:16 3,521.08 3,523.36 3,521.08 3,523.36 0.0K
15:17 3,523.51 3,523.51 3,522.64 3,523.12 0.0K
15:18 3,523.58 3,525.01 3,523.45 3,525.01 0.0K
15:19 3,525.48 3,527.60 3,525.48 3,527.42 0.0K
15:20 3,527.14 3,527.14 3,525.13 3,525.66 0.0K
15:21 3,524.87 3,525.34 3,524.66 3,524.66 0.0K
15:22 3,525.21 3,525.21 3,523.46 3,523.46 0.0K
15:23 3,523.90 3,524.22 3,523.90 3,524.22 0.0K
15:24 3,523.99 3,523.99 3,523.11 3,523.11 0.0K
15:25 3,523.60 3,524.30 3,523.60 3,524.30 0.0K
15:26 3,523.86 3,524.57 3,523.86 3,524.57 0.0K
15:27 3,524.68 3,525.01 3,524.68 3,524.84 0.0K
15:28 3,525.30 3,525.30 3,524.64 3,524.64 0.0K
15:29 3,525.00 3,526.10 3,525.00 3,526.10 0.0K
15:30 3,525.37 3,525.38 3,525.06 3,525.38 0.0K
15:31 3,526.58 3,526.58 3,525.33 3,525.33 0.0K
15:32 3,525.47 3,525.47 3,524.21 3,524.21 0.0K
15:33 3,523.30 3,524.47 3,523.30 3,524.01 0.0K
15:34 3,524.13 3,525.57 3,524.13 3,525.57 0.0K
15:35 3,525.57 3,525.57 3,524.31 3,524.31 0.0K
15:36 3,524.10 3,524.10 3,522.13 3,522.13 0.0K
15:37 3,522.04 3,522.39 3,520.62 3,520.62 0.0K
15:38 3,519.10 3,519.61 3,518.11 3,518.11 0.0K
15:39 3,516.98 3,517.47 3,516.11 3,517.47 0.0K
15:40 3,517.41 3,517.41 3,514.92 3,515.39 0.0K
15:41 3,515.09 3,515.22 3,514.56 3,514.93 0.0K
15:42 3,515.63 3,515.70 3,514.31 3,515.70 0.0K
15:43 3,516.21 3,518.97 3,516.21 3,518.97 0.0K
15:44 3,518.63 3,520.00 3,518.63 3,520.00 0.0K
15:45 3,519.87 3,521.18 3,519.75 3,521.18 0.0K
15:46 3,521.05 3,521.99 3,521.05 3,521.65 0.0K
15:47 3,521.02 3,522.17 3,521.02 3,522.17 0.0K
15:48 3,522.56 3,523.46 3,522.56 3,523.46 0.0K
15:49 3,523.98 3,525.21 3,523.98 3,525.21 0.0K
15:50 3,525.08 3,525.08 3,522.27 3,522.27 0.0K
15:51 3,522.68 3,522.78 3,522.37 3,522.37 0.0K
15:52 3,522.03 3,523.71 3,522.03 3,523.09 0.0K
15:53 3,522.93 3,522.93 3,521.09 3,521.64 0.0K
15:54 3,521.50 3,525.09 3,521.50 3,525.09 0.0K
15:55 3,527.21 3,530.07 3,527.21 3,529.59 0.0K
15:56 3,528.81 3,528.81 3,527.15 3,527.31 0.0K
15:57 3,526.94 3,527.37 3,526.84 3,526.97 0.0K
15:58 3,527.13 3,527.14 3,526.64 3,526.64 0.0K
15:59 3,527.41 3,527.41 3,525.94 3,525.94 0.0K
16:00 3,524.93 3,525.43 3,524.93 3,525.43 0.0K
16:01 3,525.45 3,525.45 3,525.44 3,525.44 0.0K
16:02 3,525.44 3,525.44 3,525.43 3,525.44 0.0K
16:03 3,525.42 3,525.42 3,525.31 3,525.31 0.0K
16:04 3,525.33 3,525.36 3,525.29 3,525.35 0.0K
16:05 3,525.38 3,525.42 3,525.37 3,525.37 0.0K
16:06 3,525.33 3,525.33 3,525.32 3,525.32 0.0K
16:07 3,525.31 3,525.31 3,525.29 3,525.29 0.0K
16:08 3,525.28 3,525.36 3,525.28 3,525.36 0.0K
16:09 3,525.36 3,525.37 3,525.34 3,525.34 0.0K
16:10 3,525.49 3,525.54 3,525.49 3,525.54 0.0K
16:11 3,525.43 3,525.45 3,525.43 3,525.45 0.0K
16:12 3,525.45 3,525.45 3,525.43 3,525.44 0.0K
16:13 3,525.44 3,525.46 3,525.44 3,525.46 0.0K
16:14 3,525.50 3,525.50 3,525.47 3,525.47 0.0K
16:15 3,525.45 3,525.45 3,525.45 3,525.45 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