CBOE S

SP7BF10U
🏛️ アメリカ →
3,529.39
最終更新: 2025-10-07
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 3,228.45 3,229.45 3,228.45 3,228.77 0.0K
09:32 3,229.58 3,229.82 3,229.00 3,229.00 0.0K
09:33 3,228.38 3,228.38 3,226.66 3,226.66 0.0K
09:34 3,225.62 3,226.20 3,225.62 3,225.96 0.0K
09:35 3,225.06 3,225.06 3,223.11 3,223.11 0.0K
09:36 3,222.26 3,222.73 3,222.26 3,222.33 0.0K
09:37 3,222.06 3,222.33 3,222.04 3,222.33 0.0K
09:38 3,222.65 3,222.93 3,222.00 3,222.00 0.0K
09:39 3,221.79 3,221.79 3,220.49 3,220.49 0.0K
09:40 3,220.34 3,221.28 3,220.00 3,221.28 0.0K
09:41 3,220.28 3,220.85 3,220.27 3,220.85 0.0K
09:42 3,220.60 3,221.20 3,219.96 3,221.20 0.0K
09:43 3,221.12 3,221.65 3,221.00 3,221.00 0.0K
09:44 3,220.97 3,221.85 3,220.97 3,221.38 0.0K
09:45 3,221.77 3,222.58 3,221.77 3,222.58 0.0K
09:46 3,222.36 3,223.67 3,222.36 3,222.69 0.0K
09:47 3,223.25 3,223.83 3,223.25 3,223.64 0.0K
09:48 3,223.99 3,224.00 3,223.88 3,224.00 0.0K
09:49 3,224.45 3,224.63 3,224.32 3,224.63 0.0K
09:50 3,226.03 3,227.27 3,226.03 3,227.27 0.0K
09:51 3,226.11 3,226.11 3,225.82 3,226.11 0.0K
09:52 3,226.60 3,227.34 3,226.32 3,227.34 0.0K
09:53 3,227.51 3,228.68 3,227.51 3,228.68 0.0K
09:54 3,228.44 3,230.03 3,228.42 3,230.03 0.0K
09:55 3,230.36 3,231.62 3,230.26 3,231.62 0.0K
09:56 3,231.23 3,231.53 3,231.19 3,231.34 0.0K
09:57 3,231.10 3,231.84 3,231.10 3,231.55 0.0K
09:58 3,231.56 3,231.56 3,230.39 3,230.39 0.0K
09:59 3,230.61 3,230.61 3,230.51 3,230.56 0.0K
10:00 3,231.07 3,231.43 3,231.07 3,231.28 0.0K
10:01 3,231.40 3,231.40 3,230.76 3,231.12 0.0K
10:02 3,230.86 3,231.69 3,230.71 3,231.69 0.0K
10:03 3,231.28 3,231.32 3,231.20 3,231.32 0.0K
10:04 3,230.77 3,232.11 3,230.77 3,232.11 0.0K
10:05 3,232.20 3,232.60 3,232.20 3,232.60 0.0K
10:06 3,232.62 3,233.56 3,232.62 3,232.94 0.0K
10:07 3,232.46 3,232.46 3,231.37 3,231.45 0.0K
10:08 3,231.45 3,231.98 3,231.45 3,231.81 0.0K
10:09 3,232.23 3,232.76 3,232.22 3,232.37 0.0K
10:10 3,232.32 3,232.32 3,231.69 3,231.78 0.0K
10:11 3,232.47 3,233.28 3,232.47 3,233.28 0.0K
10:12 3,232.83 3,233.01 3,232.57 3,232.61 0.0K
10:13 3,232.67 3,233.02 3,232.36 3,233.02 0.0K
10:14 3,233.24 3,233.32 3,233.10 3,233.10 0.0K
10:15 3,232.84 3,232.97 3,232.51 3,232.51 0.0K
10:16 3,232.92 3,233.24 3,232.60 3,233.05 0.0K
10:17 3,232.57 3,232.57 3,232.23 3,232.23 0.0K
10:18 3,231.29 3,231.73 3,231.29 3,231.35 0.0K
10:19 3,231.51 3,231.51 3,230.71 3,230.71 0.0K
10:20 3,229.54 3,229.54 3,227.88 3,227.88 0.0K
10:21 3,226.83 3,226.83 3,225.40 3,225.40 0.0K
10:22 3,225.79 3,225.82 3,224.20 3,224.20 0.0K
10:23 3,224.32 3,224.32 3,223.64 3,223.98 0.0K
10:24 3,224.31 3,224.45 3,223.54 3,224.21 0.0K
10:25 3,224.28 3,225.41 3,224.28 3,225.41 0.0K
10:26 3,225.53 3,225.86 3,225.25 3,225.60 0.0K
10:27 3,225.91 3,225.91 3,225.02 3,225.02 0.0K
10:28 3,225.09 3,225.09 3,223.18 3,223.18 0.0K
10:29 3,223.20 3,223.82 3,223.20 3,223.80 0.0K
10:30 3,224.23 3,224.47 3,223.78 3,224.47 0.0K
10:31 3,223.11 3,223.11 3,220.93 3,220.93 0.0K
10:32 3,220.73 3,222.05 3,220.73 3,222.05 0.0K
10:33 3,222.68 3,223.13 3,222.68 3,222.69 0.0K
10:34 3,222.81 3,223.57 3,222.76 3,223.26 0.0K
10:35 3,222.95 3,222.95 3,221.42 3,221.42 0.0K
10:36 3,221.43 3,222.63 3,221.43 3,222.63 0.0K
10:37 3,223.30 3,224.73 3,222.56 3,222.56 0.0K
10:38 3,222.84 3,222.84 3,222.05 3,222.37 0.0K
10:39 3,222.27 3,222.42 3,222.25 3,222.30 0.0K
10:40 3,222.27 3,223.26 3,222.27 3,223.26 0.0K
10:41 3,222.90 3,222.90 3,221.18 3,221.18 0.0K
10:42 3,220.62 3,220.86 3,220.06 3,220.86 0.0K
10:43 3,220.85 3,220.85 3,220.60 3,220.60 0.0K
10:44 3,220.64 3,221.30 3,220.54 3,221.30 0.0K
10:45 3,221.82 3,221.97 3,221.44 3,221.47 0.0K
10:46 3,221.73 3,221.73 3,221.18 3,221.18 0.0K
10:47 3,220.36 3,220.65 3,220.34 3,220.61 0.0K
10:48 3,220.77 3,222.64 3,220.77 3,222.64 0.0K
10:49 3,223.19 3,224.97 3,223.19 3,224.97 0.0K
10:50 3,224.87 3,224.87 3,224.29 3,224.51 0.0K
10:51 3,224.91 3,226.05 3,224.91 3,226.05 0.0K
10:52 3,226.11 3,227.01 3,226.11 3,226.49 0.0K
10:53 3,225.95 3,225.95 3,222.79 3,222.79 0.0K
10:54 3,223.69 3,225.60 3,223.69 3,225.55 0.0K
10:55 3,225.89 3,226.02 3,225.41 3,225.41 0.0K
10:56 3,225.42 3,225.66 3,225.14 3,225.14 0.0K
10:57 3,225.42 3,225.47 3,225.02 3,225.02 0.0K
10:58 3,224.89 3,225.30 3,224.52 3,224.52 0.0K
10:59 3,224.28 3,224.28 3,223.27 3,223.27 0.0K
11:00 3,223.56 3,223.78 3,223.35 3,223.46 0.0K
11:01 3,223.55 3,223.55 3,223.08 3,223.23 0.0K
11:02 3,223.19 3,223.38 3,220.87 3,220.87 0.0K
11:03 3,220.17 3,220.17 3,219.24 3,219.46 0.0K
11:04 3,218.75 3,218.75 3,216.82 3,217.46 0.0K
11:05 3,217.60 3,218.13 3,217.60 3,218.13 0.0K
11:06 3,218.08 3,219.25 3,218.04 3,219.25 0.0K
11:07 3,218.94 3,218.94 3,218.11 3,218.11 0.0K
11:08 3,218.23 3,218.39 3,218.00 3,218.16 0.0K
11:09 3,217.71 3,218.49 3,217.71 3,218.49 0.0K
11:10 3,218.63 3,218.63 3,217.56 3,217.56 0.0K
11:11 3,217.72 3,218.15 3,217.72 3,218.15 0.0K
11:12 3,219.16 3,219.51 3,218.56 3,218.56 0.0K
11:13 3,218.66 3,218.97 3,218.66 3,218.97 0.0K
11:14 3,219.36 3,220.83 3,219.36 3,220.77 0.0K
11:15 3,220.30 3,220.38 3,219.81 3,219.81 0.0K
11:16 3,219.72 3,220.53 3,219.29 3,220.53 0.0K
11:17 3,220.74 3,220.74 3,220.30 3,220.53 0.0K
11:18 3,220.66 3,220.67 3,220.49 3,220.56 0.0K
11:19 3,220.76 3,221.13 3,220.62 3,220.99 0.0K
11:20 3,221.84 3,221.84 3,220.78 3,220.78 0.0K
11:21 3,220.57 3,220.57 3,220.03 3,220.03 0.0K
11:22 3,219.94 3,220.06 3,219.73 3,219.73 0.0K
11:23 3,219.22 3,220.17 3,219.22 3,220.17 0.0K
11:24 3,221.01 3,223.14 3,221.01 3,223.12 0.0K
11:25 3,223.15 3,223.25 3,222.48 3,222.61 0.0K
11:26 3,222.60 3,222.68 3,222.07 3,222.68 0.0K
11:27 3,223.45 3,223.60 3,223.30 3,223.30 0.0K
11:28 3,222.72 3,223.42 3,222.72 3,223.42 0.0K
11:29 3,223.49 3,223.68 3,223.43 3,223.68 0.0K
11:30 3,223.43 3,223.82 3,222.75 3,223.82 0.0K
11:31 3,223.52 3,223.52 3,222.48 3,222.82 0.0K
11:32 3,222.81 3,223.03 3,222.79 3,222.79 0.0K
11:33 3,222.75 3,223.24 3,222.75 3,223.24 0.0K
11:34 3,223.63 3,223.93 3,223.41 3,223.93 0.0K
11:35 3,223.74 3,223.89 3,223.74 3,223.88 0.0K
11:36 3,224.53 3,224.90 3,224.53 3,224.87 0.0K
11:37 3,224.64 3,224.64 3,223.84 3,224.08 0.0K
11:38 3,224.08 3,224.36 3,224.08 3,224.17 0.0K
11:39 3,224.25 3,225.48 3,224.25 3,225.45 0.0K
11:40 3,225.06 3,226.11 3,225.06 3,226.11 0.0K
11:41 3,225.95 3,225.95 3,225.77 3,225.81 0.0K
11:42 3,225.69 3,225.69 3,225.39 3,225.52 0.0K
11:43 3,225.37 3,225.37 3,224.76 3,224.76 0.0K
11:44 3,224.83 3,224.84 3,224.67 3,224.78 0.0K
11:45 3,224.62 3,224.89 3,224.55 3,224.78 0.0K
11:46 3,224.83 3,224.83 3,224.67 3,224.67 0.0K
11:47 3,224.76 3,225.07 3,224.76 3,224.79 0.0K
11:48 3,225.12 3,226.08 3,225.10 3,226.08 0.0K
11:49 3,226.25 3,226.55 3,226.25 3,226.55 0.0K
11:50 3,226.66 3,226.66 3,226.26 3,226.26 0.0K
11:51 3,226.40 3,226.90 3,226.40 3,226.90 0.0K
11:52 3,227.18 3,227.18 3,226.05 3,226.05 0.0K
11:53 3,225.61 3,225.70 3,225.42 3,225.70 0.0K
11:54 3,225.69 3,225.69 3,223.49 3,223.49 0.0K
11:55 3,223.87 3,224.31 3,223.87 3,224.23 0.0K
11:56 3,224.65 3,224.65 3,224.49 3,224.52 0.0K
11:57 3,224.38 3,224.38 3,224.21 3,224.35 0.0K
11:58 3,224.35 3,224.72 3,224.22 3,224.72 0.0K
11:59 3,225.04 3,225.04 3,224.65 3,224.65 0.0K
12:00 3,224.65 3,224.66 3,224.51 3,224.51 0.0K
12:01 3,224.48 3,224.87 3,224.48 3,224.87 0.0K
12:02 3,224.83 3,224.89 3,223.50 3,223.50 0.0K
12:03 3,223.98 3,224.59 3,223.96 3,224.59 0.0K
12:04 3,224.73 3,224.87 3,224.73 3,224.79 0.0K
12:05 3,225.43 3,225.43 3,225.10 3,225.10 0.0K
12:06 3,225.08 3,225.43 3,224.69 3,224.69 0.0K
12:07 3,224.35 3,224.35 3,223.70 3,223.76 0.0K
12:08 3,223.77 3,223.77 3,223.13 3,223.29 0.0K
12:09 3,223.50 3,223.62 3,223.38 3,223.38 0.0K
12:10 3,223.45 3,224.24 3,223.45 3,223.95 0.0K
12:11 3,224.25 3,225.04 3,224.25 3,224.44 0.0K
12:12 3,224.42 3,224.87 3,224.42 3,224.87 0.0K
12:13 3,225.10 3,226.13 3,225.10 3,226.13 0.0K
12:14 3,226.73 3,226.73 3,226.17 3,226.17 0.0K
12:15 3,225.99 3,225.99 3,225.53 3,225.53 0.0K
12:16 3,225.64 3,225.80 3,224.92 3,224.92 0.0K
12:17 3,224.76 3,224.76 3,224.47 3,224.47 0.0K
12:18 3,224.17 3,224.42 3,223.99 3,223.99 0.0K
12:19 3,223.91 3,223.91 3,223.63 3,223.76 0.0K
12:20 3,223.82 3,223.82 3,222.01 3,222.01 0.0K
12:21 3,222.03 3,222.10 3,221.26 3,222.10 0.0K
12:22 3,222.38 3,222.48 3,221.90 3,221.90 0.0K
12:23 3,221.82 3,221.84 3,221.58 3,221.58 0.0K
12:24 3,220.96 3,220.96 3,220.31 3,220.31 0.0K
12:25 3,220.17 3,220.17 3,219.48 3,219.58 0.0K
12:26 3,219.62 3,219.62 3,218.44 3,218.44 0.0K
12:27 3,218.53 3,218.53 3,217.60 3,217.60 0.0K
12:28 3,216.08 3,216.18 3,215.68 3,216.18 0.0K
12:29 3,215.92 3,215.92 3,213.95 3,213.95 0.0K
12:30 3,214.02 3,214.02 3,213.07 3,213.15 0.0K
12:31 3,212.59 3,212.59 3,211.46 3,211.98 0.0K
12:32 3,213.07 3,213.33 3,213.07 3,213.09 0.0K
12:33 3,212.30 3,212.30 3,211.13 3,211.13 0.0K
12:34 3,211.56 3,211.56 3,211.12 3,211.42 0.0K
12:35 3,211.47 3,211.61 3,211.32 3,211.32 0.0K
12:36 3,211.61 3,211.61 3,210.43 3,210.43 0.0K
12:37 3,210.49 3,210.49 3,208.35 3,208.35 0.0K
12:38 3,208.16 3,208.16 3,207.02 3,207.12 0.0K
12:39 3,207.47 3,207.96 3,207.36 3,207.67 0.0K
12:40 3,207.13 3,207.15 3,206.42 3,206.42 0.0K
12:41 3,206.74 3,208.12 3,206.74 3,208.12 0.0K
12:42 3,207.27 3,207.27 3,204.88 3,204.88 0.0K
12:43 3,205.17 3,206.91 3,205.17 3,206.91 0.0K
12:44 3,207.07 3,207.17 3,206.82 3,206.85 0.0K
12:45 3,206.67 3,206.75 3,206.47 3,206.75 0.0K
12:46 3,206.61 3,206.81 3,206.18 3,206.81 0.0K
12:47 3,206.68 3,206.68 3,205.77 3,205.92 0.0K
12:48 3,206.21 3,206.21 3,204.90 3,205.45 0.0K
12:49 3,205.43 3,205.46 3,205.05 3,205.05 0.0K
12:50 3,204.69 3,204.69 3,203.58 3,204.40 0.0K
12:51 3,205.52 3,206.38 3,205.30 3,206.38 0.0K
12:52 3,206.64 3,208.29 3,206.64 3,208.29 0.0K
12:53 3,207.80 3,207.80 3,207.50 3,207.50 0.0K
12:54 3,208.08 3,208.37 3,207.99 3,207.99 0.0K
12:55 3,207.24 3,208.08 3,207.13 3,207.50 0.0K
12:56 3,207.48 3,208.01 3,207.41 3,208.01 0.0K
12:57 3,208.82 3,209.20 3,208.60 3,208.60 0.0K
12:58 3,208.93 3,209.22 3,208.93 3,209.16 0.0K
12:59 3,209.37 3,210.16 3,209.33 3,209.33 0.0K
13:00 3,209.49 3,209.49 3,208.05 3,208.05 0.0K
13:01 3,207.90 3,207.90 3,206.48 3,207.20 0.0K
13:02 3,206.63 3,207.26 3,206.26 3,206.33 0.0K
13:03 3,206.25 3,206.48 3,205.86 3,205.86 0.0K
13:04 3,205.97 3,205.97 3,204.83 3,205.24 0.0K
13:05 3,204.86 3,205.40 3,204.86 3,205.40 0.0K
13:06 3,206.02 3,206.56 3,206.02 3,206.28 0.0K
13:07 3,206.73 3,207.92 3,206.73 3,207.92 0.0K
13:08 3,207.84 3,208.25 3,207.84 3,208.25 0.0K
13:09 3,208.24 3,209.55 3,208.24 3,209.55 0.0K
13:10 3,208.86 3,208.86 3,207.29 3,207.29 0.0K
13:11 3,206.76 3,207.49 3,206.76 3,207.49 0.0K
13:12 3,206.35 3,206.35 3,205.42 3,205.42 0.0K
13:13 3,205.74 3,205.74 3,205.52 3,205.52 0.0K
13:14 3,205.33 3,205.53 3,205.16 3,205.41 0.0K
13:15 3,205.69 3,205.69 3,204.37 3,204.70 0.0K
13:16 3,204.42 3,204.85 3,204.30 3,204.69 0.0K
13:17 3,205.05 3,205.23 3,205.03 3,205.23 0.0K
13:18 3,205.18 3,205.70 3,204.70 3,205.70 0.0K
13:19 3,205.98 3,205.98 3,205.88 3,205.88 0.0K
13:20 3,205.95 3,207.72 3,205.95 3,207.72 0.0K
13:21 3,207.30 3,207.36 3,205.88 3,205.88 0.0K
13:22 3,205.95 3,206.78 3,205.76 3,206.78 0.0K
13:23 3,206.66 3,207.17 3,206.66 3,207.02 0.0K
13:24 3,207.00 3,207.00 3,206.16 3,206.16 0.0K
13:25 3,206.31 3,206.31 3,205.60 3,205.60 0.0K
13:26 3,205.95 3,206.01 3,205.71 3,205.78 0.0K
13:27 3,205.40 3,206.71 3,205.40 3,206.71 0.0K
13:28 3,206.58 3,206.64 3,206.28 3,206.28 0.0K
13:29 3,206.37 3,207.43 3,206.37 3,207.43 0.0K
13:30 3,207.52 3,207.52 3,206.02 3,206.02 0.0K
13:31 3,205.43 3,205.43 3,203.85 3,203.85 0.0K
13:32 3,203.22 3,203.22 3,202.75 3,202.75 0.0K
13:33 3,202.98 3,203.50 3,202.97 3,203.50 0.0K
13:34 3,203.77 3,203.77 3,203.31 3,203.31 0.0K
13:35 3,203.10 3,203.19 3,202.85 3,202.85 0.0K
13:36 3,203.51 3,205.41 3,203.51 3,205.41 0.0K
13:37 3,205.35 3,205.88 3,205.35 3,205.88 0.0K
13:38 3,205.89 3,205.89 3,204.99 3,204.99 0.0K
13:39 3,204.76 3,204.76 3,204.36 3,204.49 0.0K
13:40 3,204.54 3,204.54 3,203.62 3,203.62 0.0K
13:41 3,203.67 3,204.00 3,203.43 3,203.87 0.0K
13:42 3,203.99 3,203.99 3,203.72 3,203.83 0.0K
13:43 3,203.68 3,204.81 3,203.68 3,204.81 0.0K
13:44 3,205.56 3,206.62 3,205.56 3,206.62 0.0K
13:45 3,207.00 3,207.00 3,206.04 3,206.04 0.0K
13:46 3,206.00 3,206.29 3,205.92 3,206.24 0.0K
13:47 3,206.05 3,206.11 3,205.63 3,205.63 0.0K
13:48 3,205.50 3,205.50 3,204.94 3,204.94 0.0K
13:49 3,203.58 3,203.58 3,203.24 3,203.24 0.0K
13:50 3,203.78 3,203.97 3,203.76 3,203.76 0.0K
13:51 3,203.34 3,203.72 3,203.34 3,203.49 0.0K
13:52 3,203.27 3,203.39 3,202.79 3,202.79 0.0K
13:53 3,202.52 3,202.70 3,202.52 3,202.55 0.0K
13:54 3,202.44 3,202.44 3,201.57 3,201.57 0.0K
13:55 3,201.78 3,203.16 3,201.78 3,202.67 0.0K
13:56 3,202.80 3,203.36 3,202.80 3,203.17 0.0K
13:57 3,203.19 3,203.90 3,203.19 3,203.53 0.0K
13:58 3,203.60 3,204.96 3,203.60 3,204.96 0.0K
13:59 3,205.00 3,205.56 3,205.00 3,205.44 0.0K
14:00 3,205.55 3,205.76 3,205.07 3,205.07 0.0K
14:01 3,205.31 3,205.31 3,205.23 3,205.23 0.0K
14:02 3,204.99 3,204.99 3,204.39 3,204.39 0.0K
14:03 3,204.78 3,206.30 3,204.78 3,206.30 0.0K
14:04 3,206.18 3,207.51 3,206.18 3,207.51 0.0K
14:05 3,207.62 3,207.83 3,207.62 3,207.83 0.0K
14:06 3,207.73 3,209.06 3,207.66 3,209.06 0.0K
14:07 3,209.16 3,209.16 3,207.84 3,207.84 0.0K
14:08 3,207.91 3,207.91 3,207.52 3,207.64 0.0K
14:09 3,207.58 3,207.58 3,206.75 3,206.85 0.0K
14:10 3,207.45 3,207.50 3,207.38 3,207.49 0.0K
14:11 3,207.46 3,208.09 3,207.46 3,208.00 0.0K
14:12 3,207.72 3,207.72 3,207.36 3,207.36 0.0K
14:13 3,207.60 3,207.60 3,207.08 3,207.08 0.0K
14:14 3,206.90 3,207.30 3,206.90 3,206.98 0.0K
14:15 3,206.92 3,207.42 3,206.92 3,207.42 0.0K
14:16 3,207.23 3,207.23 3,206.77 3,206.77 0.0K
14:17 3,206.82 3,207.77 3,206.82 3,207.77 0.0K
14:18 3,207.73 3,208.38 3,207.44 3,208.38 0.0K
14:19 3,208.48 3,208.48 3,207.78 3,207.78 0.0K
14:20 3,207.86 3,207.91 3,207.69 3,207.69 0.0K
14:21 3,207.74 3,208.02 3,207.74 3,207.91 0.0K
14:22 3,208.10 3,208.64 3,208.08 3,208.35 0.0K
14:23 3,209.07 3,209.74 3,209.07 3,209.74 0.0K
14:24 3,209.62 3,209.63 3,209.27 3,209.63 0.0K
14:25 3,210.08 3,210.61 3,210.08 3,210.61 0.0K
14:26 3,210.24 3,210.24 3,209.99 3,210.14 0.0K
14:27 3,210.40 3,211.23 3,210.40 3,211.23 0.0K
14:28 3,211.26 3,211.44 3,211.19 3,211.19 0.0K
14:29 3,211.20 3,211.20 3,210.68 3,210.80 0.0K
14:30 3,210.96 3,210.96 3,209.18 3,209.39 0.0K
14:31 3,209.36 3,210.09 3,209.36 3,210.09 0.0K
14:32 3,210.31 3,210.52 3,210.24 3,210.51 0.0K
14:33 3,210.58 3,210.58 3,209.94 3,209.94 0.0K
14:34 3,209.90 3,209.90 3,209.38 3,209.38 0.0K
14:35 3,209.48 3,209.48 3,208.38 3,208.38 0.0K
14:36 3,207.82 3,207.99 3,207.72 3,207.99 0.0K
14:37 3,207.99 3,208.89 3,207.86 3,208.89 0.0K
14:38 3,209.04 3,209.41 3,209.02 3,209.41 0.0K
14:39 3,209.39 3,209.44 3,209.39 3,209.44 0.0K
14:40 3,209.16 3,209.44 3,208.91 3,209.44 0.0K
14:41 3,209.47 3,209.68 3,209.26 3,209.26 0.0K
14:42 3,209.06 3,209.61 3,209.06 3,209.61 0.0K
14:43 3,209.86 3,210.22 3,209.57 3,209.57 0.0K
14:44 3,209.32 3,209.32 3,209.20 3,209.26 0.0K
14:45 3,209.23 3,209.53 3,209.23 3,209.53 0.0K
14:46 3,209.52 3,209.52 3,208.46 3,208.46 0.0K
14:47 3,207.88 3,209.58 3,207.88 3,209.58 0.0K
14:48 3,209.51 3,210.93 3,209.51 3,210.93 0.0K
14:49 3,211.81 3,212.01 3,211.43 3,211.43 0.0K
14:50 3,211.43 3,211.46 3,210.84 3,211.07 0.0K
14:51 3,211.18 3,211.51 3,211.07 3,211.51 0.0K
14:52 3,211.75 3,212.89 3,211.75 3,212.75 0.0K
14:53 3,212.76 3,212.76 3,212.21 3,212.34 0.0K
14:54 3,211.64 3,212.11 3,211.64 3,212.01 0.0K
14:55 3,212.04 3,212.04 3,211.47 3,211.47 0.0K
14:56 3,211.36 3,211.36 3,210.46 3,210.60 0.0K
14:57 3,210.58 3,210.58 3,209.00 3,209.00 0.0K
14:58 3,208.86 3,209.06 3,208.74 3,208.92 0.0K
14:59 3,209.06 3,209.06 3,207.46 3,207.46 0.0K
15:00 3,207.40 3,208.68 3,207.40 3,208.32 0.0K
15:01 3,208.68 3,208.75 3,208.63 3,208.63 0.0K
15:02 3,208.52 3,209.14 3,208.52 3,209.14 0.0K
15:03 3,209.34 3,210.66 3,209.34 3,210.66 0.0K
15:04 3,210.83 3,211.26 3,210.83 3,211.26 0.0K
15:05 3,212.41 3,212.41 3,211.88 3,211.88 0.0K
15:06 3,211.60 3,212.29 3,211.60 3,212.29 0.0K
15:07 3,211.95 3,211.95 3,211.58 3,211.63 0.0K
15:08 3,211.84 3,212.37 3,211.76 3,212.37 0.0K
15:09 3,212.71 3,212.77 3,212.49 3,212.49 0.0K
15:10 3,212.53 3,212.93 3,212.43 3,212.93 0.0K
15:11 3,212.98 3,212.98 3,212.53 3,212.71 0.0K
15:12 3,213.16 3,214.15 3,213.16 3,214.15 0.0K
15:13 3,214.47 3,214.89 3,214.47 3,214.69 0.0K
15:14 3,214.87 3,214.87 3,214.35 3,214.35 0.0K
15:15 3,214.46 3,214.46 3,213.17 3,213.17 0.0K
15:16 3,213.36 3,213.36 3,213.23 3,213.35 0.0K
15:17 3,213.37 3,213.86 3,213.37 3,213.86 0.0K
15:18 3,213.86 3,214.11 3,213.86 3,214.11 0.0K
15:19 3,214.38 3,214.38 3,214.30 3,214.38 0.0K
15:20 3,214.44 3,214.45 3,214.09 3,214.31 0.0K
15:21 3,214.22 3,214.90 3,214.11 3,214.90 0.0K
15:22 3,214.49 3,215.55 3,214.49 3,215.06 0.0K
15:23 3,215.05 3,215.13 3,214.97 3,214.97 0.0K
15:24 3,215.04 3,215.07 3,214.95 3,215.06 0.0K
15:25 3,214.85 3,214.94 3,214.84 3,214.84 0.0K
15:26 3,214.35 3,214.73 3,214.35 3,214.50 0.0K
15:27 3,214.57 3,214.98 3,214.57 3,214.98 0.0K
15:28 3,214.81 3,215.21 3,214.81 3,215.21 0.0K
15:29 3,215.05 3,215.13 3,215.03 3,215.03 0.0K
15:30 3,214.64 3,214.71 3,213.86 3,213.86 0.0K
15:31 3,213.65 3,215.48 3,213.65 3,215.48 0.0K
15:32 3,216.86 3,216.86 3,215.71 3,216.13 0.0K
15:33 3,216.03 3,216.03 3,215.07 3,215.07 0.0K
15:34 3,215.26 3,215.26 3,214.79 3,214.94 0.0K
15:35 3,214.53 3,214.53 3,213.15 3,213.15 0.0K
15:36 3,212.95 3,212.95 3,212.24 3,212.24 0.0K
15:37 3,212.47 3,212.50 3,211.96 3,211.96 0.0K
15:38 3,212.62 3,213.07 3,212.62 3,213.07 0.0K
15:39 3,213.08 3,213.08 3,212.40 3,212.40 0.0K
15:40 3,212.77 3,212.98 3,212.74 3,212.74 0.0K
15:41 3,213.49 3,213.67 3,213.22 3,213.42 0.0K
15:42 3,213.50 3,213.79 3,213.45 3,213.79 0.0K
15:43 3,213.83 3,213.86 3,213.37 3,213.38 0.0K
15:44 3,213.39 3,213.90 3,213.39 3,213.90 0.0K
15:45 3,213.47 3,213.52 3,213.44 3,213.44 0.0K
15:46 3,213.90 3,215.27 3,213.90 3,215.27 0.0K
15:47 3,214.58 3,214.58 3,213.95 3,214.31 0.0K
15:48 3,214.84 3,215.15 3,214.84 3,214.94 0.0K
15:49 3,214.71 3,215.11 3,214.71 3,215.11 0.0K
15:50 3,214.88 3,216.35 3,214.88 3,215.94 0.0K
15:51 3,215.38 3,215.67 3,214.87 3,214.87 0.0K
15:52 3,214.19 3,214.27 3,213.86 3,214.27 0.0K
15:53 3,214.86 3,215.78 3,214.86 3,215.39 0.0K
15:54 3,215.40 3,215.40 3,214.79 3,214.79 0.0K
15:55 3,213.97 3,214.96 3,213.14 3,214.96 0.0K
15:56 3,215.11 3,215.11 3,214.95 3,214.99 0.0K
15:57 3,214.64 3,214.80 3,214.64 3,214.80 0.0K
15:58 3,214.72 3,214.72 3,214.35 3,214.35 0.0K
15:59 3,214.41 3,215.62 3,213.81 3,213.81 0.0K
16:00 3,215.18 3,215.21 3,215.15 3,215.15 0.0K
16:01 3,215.14 3,215.14 3,215.02 3,215.05 0.0K
16:02 3,215.05 3,215.05 3,215.01 3,215.03 0.0K
16:03 3,215.08 3,215.12 3,215.08 3,215.11 0.0K
16:04 3,215.10 3,215.11 3,215.08 3,215.09 0.0K
16:05 3,215.11 3,215.12 3,215.11 3,215.12 0.0K
16:06 3,215.11 3,215.11 3,215.04 3,215.04 0.0K
16:07 3,215.07 3,215.09 3,215.04 3,215.04 0.0K
16:08 3,215.03 3,215.08 3,215.03 3,215.05 0.0K
16:09 3,215.03 3,215.04 3,215.01 3,215.04 0.0K
16:10 3,215.02 3,215.06 3,215.02 3,215.03 0.0K
16:11 3,215.03 3,215.06 3,215.02 3,215.02 0.0K
16:12 3,215.03 3,215.03 3,215.03 3,215.03 0.0K
16:13 3,215.04 3,215.04 3,215.03 3,215.04 0.0K
16:14 3,215.03 3,215.04 3,215.01 3,215.01 0.0K
16:15 3,215.06 3,215.06 3,215.06 3,215.06 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