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 3,251.81 3,255.34 3,251.81 3,255.34 0.0K
09:32 3,255.46 3,256.05 3,255.46 3,255.80 0.0K
09:33 3,256.18 3,257.06 3,255.59 3,257.06 0.0K
09:34 3,256.48 3,256.58 3,255.90 3,256.58 0.0K
09:35 3,256.42 3,256.42 3,255.47 3,256.01 0.0K
09:36 3,255.88 3,258.01 3,255.72 3,258.01 0.0K
09:37 3,257.65 3,257.69 3,257.12 3,257.12 0.0K
09:38 3,256.95 3,258.45 3,256.95 3,258.45 0.0K
09:39 3,258.91 3,259.83 3,258.91 3,259.83 0.0K
09:40 3,259.86 3,259.86 3,258.93 3,258.93 0.0K
09:41 3,259.00 3,259.16 3,257.99 3,257.99 0.0K
09:42 3,258.29 3,259.21 3,258.29 3,259.21 0.0K
09:43 3,258.58 3,259.26 3,258.06 3,259.26 0.0K
09:44 3,258.86 3,259.40 3,258.86 3,259.08 0.0K
09:45 3,258.47 3,259.35 3,258.47 3,259.35 0.0K
09:46 3,260.05 3,260.06 3,259.82 3,260.01 0.0K
09:47 3,260.45 3,260.61 3,260.16 3,260.16 0.0K
09:48 3,260.52 3,260.62 3,260.48 3,260.62 0.0K
09:49 3,260.38 3,260.38 3,259.58 3,260.18 0.0K
09:50 3,259.97 3,260.36 3,259.27 3,260.20 0.0K
09:51 3,259.69 3,260.21 3,259.69 3,260.13 0.0K
09:52 3,260.42 3,260.42 3,260.09 3,260.09 0.0K
09:53 3,260.72 3,261.08 3,260.72 3,261.06 0.0K
09:54 3,260.97 3,261.86 3,260.86 3,261.60 0.0K
09:55 3,260.89 3,261.11 3,260.64 3,261.11 0.0K
09:56 3,260.80 3,261.36 3,260.71 3,261.36 0.0K
09:57 3,261.25 3,261.61 3,260.70 3,261.61 0.0K
09:58 3,261.19 3,261.51 3,261.18 3,261.25 0.0K
09:59 3,261.46 3,261.81 3,261.39 3,261.78 0.0K
10:00 3,262.03 3,262.03 3,261.77 3,261.92 0.0K
10:01 3,261.85 3,261.85 3,260.98 3,260.98 0.0K
10:02 3,260.83 3,261.31 3,260.83 3,260.90 0.0K
10:03 3,261.01 3,261.01 3,259.85 3,259.85 0.0K
10:04 3,259.90 3,259.90 3,258.87 3,258.87 0.0K
10:05 3,258.76 3,259.03 3,258.76 3,258.80 0.0K
10:06 3,259.31 3,259.38 3,259.02 3,259.02 0.0K
10:07 3,259.01 3,259.96 3,258.86 3,259.96 0.0K
10:08 3,260.20 3,260.38 3,260.20 3,260.31 0.0K
10:09 3,259.19 3,259.30 3,259.02 3,259.30 0.0K
10:10 3,259.09 3,259.62 3,259.09 3,259.62 0.0K
10:11 3,259.84 3,260.26 3,259.84 3,260.03 0.0K
10:12 3,260.00 3,260.00 3,259.38 3,259.50 0.0K
10:13 3,259.21 3,259.21 3,258.68 3,258.87 0.0K
10:14 3,258.64 3,259.40 3,258.64 3,259.37 0.0K
10:15 3,259.17 3,259.42 3,259.17 3,259.42 0.0K
10:16 3,258.89 3,258.89 3,257.83 3,257.83 0.0K
10:17 3,257.53 3,257.97 3,257.17 3,257.17 0.0K
10:18 3,256.87 3,257.31 3,256.69 3,256.69 0.0K
10:19 3,256.53 3,256.53 3,255.91 3,255.91 0.0K
10:20 3,256.04 3,256.26 3,256.04 3,256.06 0.0K
10:21 3,257.07 3,257.17 3,256.88 3,256.88 0.0K
10:22 3,256.77 3,256.77 3,256.14 3,256.62 0.0K
10:23 3,257.10 3,258.84 3,257.10 3,258.84 0.0K
10:24 3,259.03 3,259.54 3,258.84 3,259.54 0.0K
10:25 3,259.73 3,259.73 3,259.47 3,259.69 0.0K
10:26 3,260.22 3,260.57 3,259.51 3,259.51 0.0K
10:27 3,259.28 3,259.78 3,259.28 3,259.78 0.0K
10:28 3,260.05 3,260.50 3,260.03 3,260.50 0.0K
10:29 3,260.82 3,261.80 3,260.82 3,261.67 0.0K
10:30 3,261.80 3,261.82 3,261.42 3,261.82 0.0K
10:31 3,261.99 3,262.03 3,261.44 3,261.77 0.0K
10:32 3,261.91 3,261.91 3,261.52 3,261.85 0.0K
10:33 3,262.43 3,262.73 3,262.43 3,262.73 0.0K
10:34 3,262.82 3,262.90 3,262.34 3,262.90 0.0K
10:35 3,262.81 3,263.37 3,262.20 3,262.32 0.0K
10:36 3,262.88 3,262.88 3,262.35 3,262.37 0.0K
10:37 3,262.32 3,262.43 3,262.14 3,262.33 0.0K
10:38 3,262.50 3,262.50 3,262.02 3,262.02 0.0K
10:39 3,261.95 3,263.06 3,261.95 3,262.95 0.0K
10:40 3,262.46 3,263.16 3,262.46 3,263.16 0.0K
10:41 3,263.34 3,263.34 3,262.74 3,262.99 0.0K
10:42 3,263.55 3,263.64 3,263.54 3,263.64 0.0K
10:43 3,263.80 3,263.80 3,263.40 3,263.40 0.0K
10:44 3,262.97 3,263.17 3,262.43 3,263.17 0.0K
10:45 3,263.57 3,263.57 3,263.06 3,263.06 0.0K
10:46 3,263.11 3,263.58 3,262.90 3,262.90 0.0K
10:47 3,262.69 3,262.69 3,261.94 3,261.94 0.0K
10:48 3,261.84 3,261.85 3,261.54 3,261.85 0.0K
10:49 3,261.63 3,261.63 3,261.12 3,261.27 0.0K
10:50 3,261.31 3,262.15 3,261.31 3,262.11 0.0K
10:51 3,261.88 3,261.89 3,261.45 3,261.89 0.0K
10:52 3,261.32 3,261.79 3,261.22 3,261.22 0.0K
10:53 3,261.33 3,261.33 3,260.82 3,260.82 0.0K
10:54 3,261.05 3,261.97 3,261.05 3,261.97 0.0K
10:55 3,262.31 3,262.61 3,261.72 3,261.72 0.0K
10:56 3,261.59 3,261.59 3,260.95 3,260.95 0.0K
10:57 3,260.40 3,260.51 3,259.67 3,259.75 0.0K
10:58 3,259.68 3,259.77 3,259.68 3,259.77 0.0K
10:59 3,259.85 3,259.85 3,259.22 3,259.22 0.0K
11:00 3,259.33 3,259.33 3,258.97 3,258.97 0.0K
11:01 3,258.86 3,259.50 3,258.86 3,259.13 0.0K
11:02 3,258.71 3,258.71 3,258.51 3,258.60 0.0K
11:03 3,258.65 3,258.65 3,257.82 3,257.82 0.0K
11:04 3,257.83 3,257.83 3,257.57 3,257.62 0.0K
11:05 3,257.65 3,257.80 3,257.65 3,257.80 0.0K
11:06 3,257.50 3,257.55 3,256.92 3,256.92 0.0K
11:07 3,256.29 3,257.08 3,256.29 3,257.08 0.0K
11:08 3,256.93 3,256.93 3,256.24 3,256.84 0.0K
11:09 3,256.32 3,256.32 3,255.66 3,255.66 0.0K
11:10 3,255.82 3,256.63 3,255.82 3,256.63 0.0K
11:11 3,256.73 3,257.04 3,256.62 3,257.04 0.0K
11:12 3,256.93 3,256.93 3,256.45 3,256.45 0.0K
11:13 3,256.60 3,256.75 3,256.60 3,256.75 0.0K
11:14 3,256.58 3,256.61 3,256.53 3,256.53 0.0K
11:15 3,256.95 3,257.05 3,256.78 3,256.78 0.0K
11:16 3,256.92 3,257.48 3,256.92 3,257.48 0.0K
11:17 3,257.66 3,258.00 3,257.19 3,257.19 0.0K
11:18 3,257.56 3,257.56 3,257.27 3,257.31 0.0K
11:19 3,257.21 3,257.48 3,257.12 3,257.48 0.0K
11:20 3,257.16 3,257.17 3,256.74 3,257.06 0.0K
11:21 3,256.67 3,256.95 3,256.52 3,256.95 0.0K
11:22 3,256.73 3,256.73 3,255.94 3,255.94 0.0K
11:23 3,255.77 3,255.77 3,255.65 3,255.65 0.0K
11:24 3,255.47 3,255.47 3,255.03 3,255.03 0.0K
11:25 3,255.15 3,255.15 3,254.76 3,254.76 0.0K
11:26 3,254.57 3,254.61 3,254.49 3,254.55 0.0K
11:27 3,254.61 3,254.62 3,253.92 3,253.92 0.0K
11:28 3,253.72 3,253.84 3,253.68 3,253.68 0.0K
11:29 3,253.55 3,254.17 3,253.55 3,253.90 0.0K
11:30 3,254.06 3,254.14 3,253.74 3,254.01 0.0K
11:31 3,253.89 3,253.89 3,253.66 3,253.77 0.0K
11:32 3,253.63 3,253.63 3,253.51 3,253.59 0.0K
11:33 3,253.65 3,253.84 3,253.65 3,253.80 0.0K
11:34 3,253.66 3,253.66 3,253.54 3,253.64 0.0K
11:35 3,253.71 3,254.31 3,253.63 3,253.63 0.0K
11:36 3,253.88 3,253.88 3,253.56 3,253.64 0.0K
11:37 3,253.40 3,254.53 3,253.40 3,254.53 0.0K
11:38 3,254.99 3,255.47 3,254.99 3,255.18 0.0K
11:39 3,255.03 3,255.03 3,253.53 3,253.53 0.0K
11:40 3,253.53 3,253.84 3,253.50 3,253.50 0.0K
11:41 3,253.63 3,253.71 3,253.63 3,253.70 0.0K
11:42 3,253.35 3,253.68 3,253.23 3,253.46 0.0K
11:43 3,253.70 3,253.78 3,253.59 3,253.59 0.0K
11:44 3,254.00 3,254.56 3,254.00 3,254.56 0.0K
11:45 3,254.58 3,254.81 3,254.27 3,254.81 0.0K
11:46 3,254.99 3,255.88 3,254.99 3,255.88 0.0K
11:47 3,256.51 3,257.83 3,256.51 3,257.83 0.0K
11:48 3,257.43 3,257.43 3,257.14 3,257.17 0.0K
11:49 3,257.23 3,257.23 3,256.91 3,256.91 0.0K
11:50 3,256.89 3,256.89 3,256.26 3,256.26 0.0K
11:51 3,257.00 3,257.08 3,256.84 3,256.84 0.0K
11:52 3,256.63 3,256.63 3,256.31 3,256.39 0.0K
11:53 3,256.44 3,256.44 3,254.71 3,254.71 0.0K
11:54 3,254.50 3,254.62 3,254.33 3,254.62 0.0K
11:55 3,254.23 3,254.42 3,254.22 3,254.22 0.0K
11:56 3,254.24 3,256.45 3,254.24 3,256.45 0.0K
11:57 3,256.52 3,256.75 3,256.47 3,256.75 0.0K
11:58 3,256.62 3,256.62 3,255.85 3,255.85 0.0K
11:59 3,255.47 3,255.66 3,255.43 3,255.43 0.0K
12:00 3,255.69 3,256.69 3,255.69 3,256.69 0.0K
12:01 3,256.70 3,256.93 3,256.68 3,256.93 0.0K
12:02 3,256.72 3,257.64 3,256.72 3,257.64 0.0K
12:03 3,257.65 3,258.49 3,257.65 3,258.49 0.0K
12:04 3,258.23 3,258.23 3,257.67 3,257.67 0.0K
12:05 3,257.83 3,257.85 3,257.04 3,257.04 0.0K
12:06 3,257.20 3,257.20 3,256.83 3,257.01 0.0K
12:07 3,257.85 3,257.85 3,257.55 3,257.55 0.0K
12:08 3,257.28 3,257.28 3,256.13 3,256.13 0.0K
12:09 3,255.98 3,255.98 3,255.52 3,255.80 0.0K
12:10 3,255.86 3,255.87 3,255.78 3,255.87 0.0K
12:11 3,256.00 3,256.60 3,255.91 3,255.91 0.0K
12:12 3,256.07 3,256.07 3,255.74 3,255.93 0.0K
12:13 3,256.13 3,257.68 3,256.13 3,257.68 0.0K
12:14 3,257.70 3,257.70 3,256.96 3,256.96 0.0K
12:15 3,256.87 3,256.90 3,256.60 3,256.90 0.0K
12:16 3,257.54 3,257.58 3,257.24 3,257.24 0.0K
12:17 3,256.93 3,256.93 3,256.66 3,256.74 0.0K
12:18 3,256.40 3,256.59 3,256.40 3,256.48 0.0K
12:19 3,256.31 3,256.35 3,256.22 3,256.23 0.0K
12:20 3,256.03 3,256.03 3,255.73 3,255.77 0.0K
12:21 3,255.83 3,255.83 3,255.13 3,255.13 0.0K
12:22 3,254.76 3,255.50 3,254.76 3,255.50 0.0K
12:23 3,255.55 3,256.25 3,255.55 3,256.03 0.0K
12:24 3,256.14 3,256.14 3,255.96 3,255.96 0.0K
12:25 3,256.07 3,256.07 3,255.59 3,255.63 0.0K
12:26 3,255.50 3,256.94 3,255.50 3,256.94 0.0K
12:27 3,256.63 3,257.85 3,256.63 3,257.85 0.0K
12:28 3,258.24 3,258.69 3,258.24 3,258.47 0.0K
12:29 3,258.36 3,258.51 3,258.00 3,258.00 0.0K
12:30 3,258.26 3,258.26 3,257.86 3,257.86 0.0K
12:31 3,257.92 3,258.16 3,257.83 3,258.16 0.0K
12:32 3,257.96 3,258.59 3,257.96 3,258.52 0.0K
12:33 3,258.62 3,259.09 3,258.62 3,259.07 0.0K
12:34 3,258.94 3,258.94 3,258.64 3,258.64 0.0K
12:35 3,259.20 3,259.28 3,259.05 3,259.05 0.0K
12:36 3,259.12 3,259.72 3,259.12 3,259.50 0.0K
12:37 3,259.56 3,259.56 3,259.11 3,259.11 0.0K
12:38 3,259.26 3,259.26 3,258.40 3,258.59 0.0K
12:39 3,258.61 3,258.73 3,258.50 3,258.50 0.0K
12:40 3,258.48 3,258.48 3,257.80 3,257.90 0.0K
12:41 3,258.11 3,258.14 3,258.03 3,258.03 0.0K
12:42 3,258.16 3,258.22 3,258.09 3,258.09 0.0K
12:43 3,258.23 3,258.36 3,258.08 3,258.08 0.0K
12:44 3,258.23 3,258.23 3,257.52 3,257.52 0.0K
12:45 3,258.07 3,258.20 3,257.58 3,257.58 0.0K
12:46 3,257.72 3,257.72 3,257.29 3,257.31 0.0K
12:47 3,257.39 3,257.39 3,256.68 3,256.73 0.0K
12:48 3,256.75 3,256.75 3,256.49 3,256.51 0.0K
12:49 3,256.72 3,256.72 3,256.23 3,256.23 0.0K
12:50 3,256.02 3,256.02 3,255.64 3,255.64 0.0K
12:51 3,255.45 3,255.45 3,255.25 3,255.25 0.0K
12:52 3,255.20 3,255.20 3,254.46 3,254.46 0.0K
12:53 3,254.21 3,254.32 3,254.18 3,254.29 0.0K
12:54 3,254.26 3,254.56 3,254.11 3,254.13 0.0K
12:55 3,254.12 3,254.37 3,254.12 3,254.37 0.0K
12:56 3,254.47 3,254.47 3,254.05 3,254.14 0.0K
12:57 3,253.99 3,253.99 3,253.53 3,253.53 0.0K
12:58 3,253.70 3,253.94 3,253.70 3,253.94 0.0K
12:59 3,254.15 3,254.15 3,253.58 3,253.58 0.0K
13:00 3,253.59 3,253.76 3,253.59 3,253.64 0.0K
13:01 3,253.69 3,253.71 3,253.67 3,253.67 0.0K
13:02 3,253.76 3,254.18 3,253.76 3,254.05 0.0K
13:03 3,254.02 3,254.69 3,254.02 3,254.38 0.0K
13:04 3,254.45 3,254.45 3,254.30 3,254.45 0.0K
13:05 3,254.33 3,255.20 3,254.33 3,255.14 0.0K
13:06 3,255.17 3,255.17 3,254.35 3,254.35 0.0K
13:07 3,254.35 3,254.55 3,254.19 3,254.26 0.0K
13:08 3,254.29 3,254.51 3,254.29 3,254.42 0.0K
13:09 3,254.32 3,254.62 3,254.32 3,254.32 0.0K
13:10 3,254.35 3,254.85 3,254.14 3,254.85 0.0K
13:11 3,254.54 3,254.54 3,254.00 3,254.12 0.0K
13:12 3,254.69 3,254.73 3,254.34 3,254.34 0.0K
13:13 3,254.25 3,254.43 3,254.03 3,254.43 0.0K
13:14 3,254.26 3,254.55 3,254.26 3,254.55 0.0K
13:15 3,254.40 3,254.89 3,254.40 3,254.89 0.0K
13:16 3,254.83 3,255.02 3,254.65 3,255.02 0.0K
13:17 3,255.07 3,255.21 3,254.96 3,255.21 0.0K
13:18 3,254.93 3,254.93 3,254.24 3,254.25 0.0K
13:19 3,254.17 3,254.17 3,253.83 3,254.01 0.0K
13:20 3,254.15 3,255.15 3,254.15 3,255.15 0.0K
13:21 3,254.72 3,254.89 3,254.55 3,254.55 0.0K
13:22 3,254.25 3,254.52 3,254.25 3,254.52 0.0K
13:23 3,254.44 3,255.10 3,254.44 3,255.10 0.0K
13:24 3,254.82 3,254.82 3,254.19 3,254.19 0.0K
13:25 3,254.32 3,254.63 3,254.32 3,254.54 0.0K
13:26 3,254.54 3,254.56 3,254.21 3,254.56 0.0K
13:27 3,254.31 3,254.37 3,254.15 3,254.23 0.0K
13:28 3,253.95 3,253.95 3,253.81 3,253.81 0.0K
13:29 3,253.91 3,253.91 3,253.78 3,253.78 0.0K
13:30 3,253.91 3,254.62 3,253.90 3,254.62 0.0K
13:31 3,254.44 3,256.01 3,254.44 3,256.01 0.0K
13:32 3,255.77 3,255.92 3,255.73 3,255.73 0.0K
13:33 3,255.62 3,256.59 3,255.62 3,256.59 0.0K
13:34 3,256.52 3,256.79 3,256.49 3,256.49 0.0K
13:35 3,256.17 3,256.67 3,256.17 3,256.67 0.0K
13:36 3,256.98 3,257.69 3,256.98 3,257.00 0.0K
13:37 3,256.77 3,256.77 3,256.59 3,256.63 0.0K
13:38 3,256.68 3,256.68 3,255.51 3,255.51 0.0K
13:39 3,255.28 3,255.28 3,255.04 3,255.04 0.0K
13:40 3,255.11 3,256.71 3,255.11 3,256.71 0.0K
13:41 3,256.69 3,256.69 3,256.51 3,256.55 0.0K
13:42 3,256.85 3,257.10 3,256.41 3,257.10 0.0K
13:43 3,257.24 3,257.65 3,257.24 3,257.65 0.0K
13:44 3,257.35 3,257.35 3,257.13 3,257.13 0.0K
13:45 3,257.04 3,257.04 3,256.65 3,256.65 0.0K
13:46 3,256.56 3,256.56 3,256.38 3,256.42 0.0K
13:47 3,256.53 3,256.87 3,256.53 3,256.87 0.0K
13:48 3,257.04 3,257.04 3,256.03 3,256.03 0.0K
13:49 3,256.05 3,256.05 3,255.61 3,255.93 0.0K
13:50 3,255.78 3,255.83 3,255.60 3,255.77 0.0K
13:51 3,255.98 3,256.25 3,255.98 3,256.00 0.0K
13:52 3,255.94 3,256.55 3,255.94 3,256.55 0.0K
13:53 3,256.71 3,256.87 3,256.71 3,256.87 0.0K
13:54 3,256.55 3,256.72 3,256.55 3,256.65 0.0K
13:55 3,256.48 3,256.48 3,256.24 3,256.40 0.0K
13:56 3,256.05 3,256.05 3,255.51 3,255.51 0.0K
13:57 3,255.57 3,255.57 3,254.78 3,255.11 0.0K
13:58 3,255.51 3,255.56 3,255.17 3,255.17 0.0K
13:59 3,255.38 3,255.38 3,255.17 3,255.38 0.0K
14:00 3,255.33 3,255.72 3,255.33 3,255.55 0.0K
14:01 3,255.77 3,256.37 3,255.77 3,256.37 0.0K
14:02 3,256.53 3,256.71 3,256.40 3,256.71 0.0K
14:03 3,256.83 3,257.46 3,256.83 3,257.46 0.0K
14:04 3,257.45 3,257.45 3,256.96 3,257.14 0.0K
14:05 3,257.11 3,257.11 3,256.11 3,256.11 0.0K
14:06 3,256.17 3,256.27 3,256.13 3,256.21 0.0K
14:07 3,255.97 3,256.44 3,255.97 3,256.42 0.0K
14:08 3,256.42 3,256.70 3,256.42 3,256.70 0.0K
14:09 3,256.51 3,257.00 3,256.17 3,256.17 0.0K
14:10 3,256.23 3,256.58 3,256.17 3,256.58 0.0K
14:11 3,257.21 3,257.62 3,257.21 3,257.62 0.0K
14:12 3,257.44 3,257.49 3,257.30 3,257.30 0.0K
14:13 3,257.08 3,257.21 3,257.04 3,257.04 0.0K
14:14 3,257.28 3,257.52 3,256.81 3,256.81 0.0K
14:15 3,256.79 3,257.41 3,256.79 3,257.41 0.0K
14:16 3,257.74 3,258.10 3,257.74 3,258.10 0.0K
14:17 3,258.24 3,258.24 3,258.06 3,258.20 0.0K
14:18 3,258.13 3,258.38 3,257.88 3,257.88 0.0K
14:19 3,258.05 3,258.95 3,258.05 3,258.95 0.0K
14:20 3,259.38 3,259.47 3,258.97 3,259.47 0.0K
14:21 3,259.71 3,259.71 3,259.55 3,259.55 0.0K
14:22 3,259.20 3,259.53 3,259.20 3,259.53 0.0K
14:23 3,259.44 3,259.48 3,259.42 3,259.44 0.0K
14:24 3,259.40 3,259.79 3,259.40 3,259.79 0.0K
14:25 3,259.73 3,260.87 3,259.73 3,260.82 0.0K
14:26 3,261.10 3,261.43 3,261.10 3,261.43 0.0K
14:27 3,261.42 3,262.23 3,261.42 3,262.23 0.0K
14:28 3,262.06 3,262.57 3,262.06 3,262.57 0.0K
14:29 3,262.67 3,263.19 3,262.67 3,263.19 0.0K
14:30 3,262.91 3,262.91 3,262.03 3,262.11 0.0K
14:31 3,261.95 3,261.95 3,260.69 3,261.70 0.0K
14:32 3,261.24 3,261.95 3,261.24 3,261.90 0.0K
14:33 3,261.95 3,262.06 3,261.79 3,261.79 0.0K
14:34 3,261.68 3,261.68 3,261.30 3,261.48 0.0K
14:35 3,261.55 3,261.69 3,261.55 3,261.60 0.0K
14:36 3,261.55 3,261.78 3,261.54 3,261.54 0.0K
14:37 3,261.48 3,261.48 3,260.79 3,260.79 0.0K
14:38 3,260.84 3,260.84 3,260.20 3,260.43 0.0K
14:39 3,260.24 3,261.17 3,260.24 3,261.16 0.0K
14:40 3,261.21 3,261.44 3,260.86 3,261.44 0.0K
14:41 3,261.12 3,261.12 3,260.80 3,260.91 0.0K
14:42 3,260.52 3,260.52 3,259.82 3,259.82 0.0K
14:43 3,259.87 3,259.87 3,259.63 3,259.63 0.0K
14:44 3,259.37 3,259.37 3,259.07 3,259.07 0.0K
14:45 3,259.02 3,259.02 3,258.44 3,258.44 0.0K
14:46 3,258.56 3,258.56 3,257.75 3,257.80 0.0K
14:47 3,257.57 3,257.70 3,257.26 3,257.26 0.0K
14:48 3,257.50 3,257.54 3,256.78 3,256.78 0.0K
14:49 3,256.65 3,256.65 3,256.11 3,256.11 0.0K
14:50 3,256.14 3,256.14 3,255.41 3,255.41 0.0K
14:51 3,254.96 3,255.04 3,254.85 3,254.94 0.0K
14:52 3,255.45 3,256.21 3,255.31 3,256.21 0.0K
14:53 3,256.58 3,256.58 3,255.87 3,256.09 0.0K
14:54 3,255.71 3,256.54 3,255.71 3,256.54 0.0K
14:55 3,256.29 3,256.29 3,256.01 3,256.03 0.0K
14:56 3,256.00 3,256.13 3,255.76 3,256.13 0.0K
14:57 3,256.18 3,257.06 3,256.18 3,257.06 0.0K
14:58 3,257.12 3,257.83 3,257.12 3,257.56 0.0K
14:59 3,257.12 3,257.12 3,256.65 3,256.65 0.0K
15:00 3,256.50 3,257.13 3,256.41 3,257.13 0.0K
15:01 3,256.82 3,257.88 3,256.82 3,257.57 0.0K
15:02 3,257.17 3,257.88 3,257.17 3,257.88 0.0K
15:03 3,257.77 3,257.79 3,257.60 3,257.60 0.0K
15:04 3,257.64 3,257.85 3,257.59 3,257.59 0.0K
15:05 3,257.43 3,257.43 3,256.33 3,256.33 0.0K
15:06 3,256.16 3,256.16 3,255.77 3,255.90 0.0K
15:07 3,255.65 3,255.65 3,255.23 3,255.23 0.0K
15:08 3,255.11 3,257.05 3,255.00 3,257.05 0.0K
15:09 3,257.14 3,257.18 3,256.95 3,256.95 0.0K
15:10 3,257.50 3,257.64 3,257.08 3,257.08 0.0K
15:11 3,257.37 3,257.63 3,257.12 3,257.12 0.0K
15:12 3,257.06 3,257.99 3,256.89 3,257.99 0.0K
15:13 3,258.08 3,258.08 3,256.81 3,256.81 0.0K
15:14 3,256.66 3,256.67 3,256.35 3,256.35 0.0K
15:15 3,256.31 3,256.31 3,255.89 3,256.07 0.0K
15:16 3,256.02 3,256.85 3,255.98 3,256.85 0.0K
15:17 3,257.04 3,257.12 3,256.52 3,256.52 0.0K
15:18 3,256.25 3,256.58 3,256.25 3,256.58 0.0K
15:19 3,257.08 3,257.98 3,257.08 3,257.87 0.0K
15:20 3,257.71 3,258.19 3,257.71 3,258.19 0.0K
15:21 3,258.10 3,258.29 3,258.01 3,258.01 0.0K
15:22 3,258.17 3,258.17 3,257.92 3,258.15 0.0K
15:23 3,258.17 3,258.38 3,258.17 3,258.38 0.0K
15:24 3,258.22 3,259.36 3,258.22 3,259.36 0.0K
15:25 3,259.03 3,259.03 3,258.29 3,258.50 0.0K
15:26 3,259.02 3,259.16 3,258.91 3,259.16 0.0K
15:27 3,259.52 3,259.52 3,259.12 3,259.12 0.0K
15:28 3,258.73 3,258.75 3,258.05 3,258.05 0.0K
15:29 3,257.69 3,257.88 3,257.69 3,257.88 0.0K
15:30 3,257.71 3,258.46 3,257.71 3,258.46 0.0K
15:31 3,258.32 3,258.41 3,258.11 3,258.41 0.0K
15:32 3,258.09 3,258.09 3,257.68 3,257.68 0.0K
15:33 3,257.81 3,257.81 3,257.24 3,257.55 0.0K
15:34 3,257.24 3,257.54 3,257.24 3,257.54 0.0K
15:35 3,257.56 3,257.95 3,257.56 3,257.76 0.0K
15:36 3,257.77 3,258.46 3,257.77 3,258.43 0.0K
15:37 3,258.94 3,259.07 3,258.87 3,258.91 0.0K
15:38 3,258.55 3,258.73 3,258.30 3,258.73 0.0K
15:39 3,258.85 3,259.40 3,258.85 3,259.38 0.0K
15:40 3,258.91 3,259.30 3,258.91 3,258.95 0.0K
15:41 3,258.63 3,259.28 3,258.60 3,258.60 0.0K
15:42 3,258.70 3,259.59 3,258.70 3,259.59 0.0K
15:43 3,259.80 3,260.13 3,259.75 3,260.13 0.0K
15:44 3,260.08 3,260.29 3,259.89 3,260.11 0.0K
15:45 3,260.24 3,260.41 3,260.24 3,260.31 0.0K
15:46 3,260.36 3,261.05 3,260.36 3,260.88 0.0K
15:47 3,260.70 3,260.70 3,259.89 3,259.89 0.0K
15:48 3,260.13 3,260.31 3,260.07 3,260.31 0.0K
15:49 3,259.71 3,259.71 3,259.06 3,259.11 0.0K
15:50 3,259.39 3,260.02 3,259.30 3,259.89 0.0K
15:51 3,259.70 3,259.94 3,259.58 3,259.58 0.0K
15:52 3,259.12 3,259.12 3,258.18 3,258.18 0.0K
15:53 3,258.33 3,258.33 3,257.50 3,257.50 0.0K
15:54 3,257.34 3,258.01 3,257.34 3,258.00 0.0K
15:55 3,258.60 3,259.97 3,258.60 3,259.97 0.0K
15:56 3,260.13 3,260.83 3,260.13 3,260.80 0.0K
15:57 3,260.81 3,261.74 3,260.81 3,261.67 0.0K
15:58 3,261.75 3,262.10 3,261.56 3,261.82 0.0K
15:59 3,262.14 3,262.91 3,262.14 3,262.91 0.0K
16:00 3,263.27 3,263.27 3,262.93 3,262.93 0.0K
16:01 3,262.99 3,263.08 3,262.99 3,263.08 0.0K
16:02 3,263.08 3,263.09 3,263.05 3,263.09 0.0K
16:03 3,263.09 3,263.15 3,263.09 3,263.10 0.0K
16:04 3,263.12 3,263.31 3,263.10 3,263.31 0.0K
16:05 3,263.25 3,263.38 3,263.20 3,263.20 0.0K
16:06 3,263.18 3,263.20 3,263.18 3,263.18 0.0K
16:07 3,263.16 3,263.21 3,263.16 3,263.19 0.0K
16:08 3,263.18 3,263.22 3,263.18 3,263.22 0.0K
16:09 3,263.23 3,263.25 3,263.23 3,263.24 0.0K
16:10 3,263.23 3,263.23 3,263.20 3,263.20 0.0K
16:11 3,263.22 3,263.22 3,263.21 3,263.22 0.0K
16:12 3,263.24 3,263.26 3,263.24 3,263.25 0.0K
16:13 3,263.26 3,263.28 3,263.26 3,263.28 0.0K
16:14 3,263.27 3,263.30 3,263.20 3,263.20 0.0K
16:15 3,263.21 3,263.21 3,263.21 3,263.21 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