CBOE S

SP7BF10U
🏛️ アメリカ →
3,529.37
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 3,266.24 3,268.27 3,266.24 3,268.27 0.0K
09:32 3,268.36 3,270.04 3,268.36 3,270.04 0.0K
09:33 3,270.24 3,271.06 3,269.78 3,269.78 0.0K
09:34 3,269.29 3,269.80 3,269.29 3,269.50 0.0K
09:35 3,269.54 3,269.71 3,269.05 3,269.25 0.0K
09:36 3,268.83 3,268.83 3,267.57 3,268.69 0.0K
09:37 3,269.51 3,269.51 3,268.29 3,268.29 0.0K
09:38 3,267.89 3,267.89 3,265.95 3,265.95 0.0K
09:39 3,266.03 3,266.03 3,264.99 3,264.99 0.0K
09:40 3,265.26 3,265.91 3,265.26 3,265.28 0.0K
09:41 3,264.85 3,265.01 3,264.50 3,264.84 0.0K
09:42 3,265.66 3,265.68 3,265.18 3,265.18 0.0K
09:43 3,264.65 3,264.65 3,263.49 3,263.84 0.0K
09:44 3,263.41 3,263.50 3,263.27 3,263.50 0.0K
09:45 3,263.58 3,263.61 3,262.60 3,262.66 0.0K
09:46 3,263.04 3,264.31 3,263.04 3,264.31 0.0K
09:47 3,264.52 3,265.83 3,264.52 3,265.83 0.0K
09:48 3,265.72 3,265.72 3,264.64 3,264.64 0.0K
09:49 3,264.20 3,264.20 3,261.46 3,261.46 0.0K
09:50 3,261.63 3,261.63 3,260.74 3,260.74 0.0K
09:51 3,260.91 3,261.21 3,260.25 3,260.92 0.0K
09:52 3,261.90 3,261.90 3,260.51 3,260.74 0.0K
09:53 3,261.20 3,261.20 3,260.05 3,260.05 0.0K
09:54 3,260.88 3,261.59 3,260.85 3,261.44 0.0K
09:55 3,260.93 3,260.93 3,259.73 3,259.73 0.0K
09:56 3,259.66 3,260.03 3,258.00 3,258.00 0.0K
09:57 3,257.69 3,257.69 3,256.52 3,256.52 0.0K
09:58 3,256.31 3,257.32 3,256.31 3,257.32 0.0K
09:59 3,257.62 3,257.64 3,256.84 3,256.84 0.0K
10:00 3,255.68 3,255.68 3,250.52 3,251.86 0.0K
10:01 3,253.66 3,255.44 3,253.59 3,255.44 0.0K
10:02 3,253.45 3,253.45 3,252.69 3,252.96 0.0K
10:03 3,253.50 3,254.43 3,253.50 3,253.91 0.0K
10:04 3,255.27 3,255.44 3,254.45 3,255.44 0.0K
10:05 3,256.28 3,256.28 3,255.91 3,256.09 0.0K
10:06 3,256.21 3,256.59 3,255.73 3,255.73 0.0K
10:07 3,255.56 3,257.97 3,255.56 3,257.97 0.0K
10:08 3,257.35 3,257.35 3,255.98 3,255.98 0.0K
10:09 3,255.10 3,255.10 3,253.82 3,254.24 0.0K
10:10 3,254.19 3,255.04 3,253.52 3,255.04 0.0K
10:11 3,255.80 3,257.05 3,255.66 3,257.05 0.0K
10:12 3,256.68 3,257.36 3,256.57 3,256.57 0.0K
10:13 3,256.34 3,256.34 3,254.89 3,255.32 0.0K
10:14 3,255.39 3,255.39 3,254.41 3,254.48 0.0K
10:15 3,253.79 3,254.04 3,253.22 3,254.04 0.0K
10:16 3,254.02 3,254.02 3,253.49 3,253.49 0.0K
10:17 3,254.06 3,255.28 3,254.06 3,254.24 0.0K
10:18 3,254.48 3,255.17 3,254.31 3,254.31 0.0K
10:19 3,254.11 3,254.11 3,253.68 3,253.82 0.0K
10:20 3,254.66 3,256.38 3,254.66 3,256.38 0.0K
10:21 3,256.27 3,257.01 3,256.16 3,257.01 0.0K
10:22 3,257.76 3,258.81 3,257.69 3,258.81 0.0K
10:23 3,258.95 3,260.34 3,258.95 3,260.34 0.0K
10:24 3,259.63 3,259.81 3,258.67 3,258.67 0.0K
10:25 3,258.60 3,258.80 3,258.58 3,258.80 0.0K
10:26 3,258.68 3,259.01 3,258.63 3,258.63 0.0K
10:27 3,258.95 3,260.20 3,258.95 3,260.20 0.0K
10:28 3,260.33 3,260.52 3,259.76 3,259.76 0.0K
10:29 3,260.31 3,260.40 3,260.02 3,260.02 0.0K
10:30 3,261.01 3,262.57 3,261.01 3,261.91 0.0K
10:31 3,261.54 3,261.84 3,260.73 3,260.73 0.0K
10:32 3,261.00 3,261.43 3,260.59 3,261.43 0.0K
10:33 3,261.29 3,261.29 3,260.60 3,260.60 0.0K
10:34 3,260.45 3,260.64 3,260.14 3,260.64 0.0K
10:35 3,261.46 3,261.46 3,259.84 3,259.84 0.0K
10:36 3,260.92 3,260.93 3,259.80 3,260.93 0.0K
10:37 3,260.98 3,260.98 3,257.55 3,257.55 0.0K
10:38 3,257.46 3,258.26 3,257.46 3,258.14 0.0K
10:39 3,258.64 3,260.54 3,258.64 3,260.54 0.0K
10:40 3,260.24 3,260.24 3,259.16 3,259.64 0.0K
10:41 3,260.45 3,260.86 3,260.45 3,260.86 0.0K
10:42 3,261.28 3,262.26 3,261.28 3,262.26 0.0K
10:43 3,262.20 3,262.94 3,262.07 3,262.94 0.0K
10:44 3,263.27 3,264.21 3,263.27 3,264.21 0.0K
10:45 3,264.44 3,264.44 3,263.46 3,263.46 0.0K
10:46 3,263.44 3,263.44 3,261.33 3,261.33 0.0K
10:47 3,261.27 3,261.27 3,260.61 3,260.93 0.0K
10:48 3,260.76 3,260.76 3,258.98 3,258.98 0.0K
10:49 3,259.12 3,259.15 3,258.76 3,259.12 0.0K
10:50 3,259.11 3,259.93 3,258.90 3,258.90 0.0K
10:51 3,259.25 3,260.48 3,259.25 3,260.48 0.0K
10:52 3,260.44 3,260.54 3,259.86 3,260.54 0.0K
10:53 3,260.12 3,261.22 3,260.12 3,261.22 0.0K
10:54 3,261.27 3,261.27 3,261.15 3,261.20 0.0K
10:55 3,261.06 3,261.06 3,259.60 3,260.28 0.0K
10:56 3,259.91 3,259.91 3,259.21 3,259.29 0.0K
10:57 3,259.37 3,259.37 3,257.86 3,257.86 0.0K
10:58 3,257.11 3,257.23 3,256.72 3,257.23 0.0K
10:59 3,257.44 3,257.44 3,255.93 3,255.93 0.0K
11:00 3,256.16 3,258.57 3,256.16 3,258.57 0.0K
11:01 3,258.04 3,259.03 3,258.02 3,258.02 0.0K
11:02 3,258.14 3,258.66 3,258.09 3,258.66 0.0K
11:03 3,258.35 3,258.56 3,257.97 3,258.56 0.0K
11:04 3,258.75 3,258.75 3,257.62 3,258.14 0.0K
11:05 3,258.19 3,258.67 3,258.19 3,258.45 0.0K
11:06 3,259.01 3,259.78 3,258.65 3,258.84 0.0K
11:07 3,258.29 3,258.43 3,257.76 3,257.76 0.0K
11:08 3,257.95 3,258.04 3,257.83 3,257.98 0.0K
11:09 3,257.87 3,258.22 3,257.63 3,257.63 0.0K
11:10 3,257.66 3,258.82 3,257.66 3,258.82 0.0K
11:11 3,259.13 3,259.13 3,257.36 3,257.36 0.0K
11:12 3,257.09 3,257.10 3,256.09 3,257.10 0.0K
11:13 3,257.22 3,258.95 3,257.22 3,258.95 0.0K
11:14 3,259.07 3,259.07 3,258.57 3,258.84 0.0K
11:15 3,258.73 3,258.78 3,258.35 3,258.35 0.0K
11:16 3,257.71 3,257.89 3,257.64 3,257.86 0.0K
11:17 3,258.27 3,259.61 3,258.27 3,259.61 0.0K
11:18 3,259.00 3,259.16 3,258.35 3,259.16 0.0K
11:19 3,259.44 3,259.52 3,259.37 3,259.37 0.0K
11:20 3,259.70 3,260.09 3,259.70 3,259.90 0.0K
11:21 3,259.68 3,260.68 3,259.68 3,260.68 0.0K
11:22 3,261.47 3,262.11 3,261.47 3,261.76 0.0K
11:23 3,261.85 3,261.85 3,261.68 3,261.68 0.0K
11:24 3,262.01 3,262.32 3,262.01 3,262.30 0.0K
11:25 3,262.29 3,262.29 3,259.65 3,259.65 0.0K
11:26 3,259.42 3,259.42 3,258.73 3,259.38 0.0K
11:27 3,259.41 3,259.41 3,258.44 3,258.44 0.0K
11:28 3,258.28 3,258.28 3,256.80 3,256.80 0.0K
11:29 3,256.70 3,256.82 3,256.62 3,256.62 0.0K
11:30 3,255.97 3,256.02 3,255.73 3,255.94 0.0K
11:31 3,256.57 3,256.57 3,256.30 3,256.30 0.0K
11:32 3,256.78 3,256.78 3,256.01 3,256.63 0.0K
11:33 3,256.56 3,256.60 3,255.80 3,256.34 0.0K
11:34 3,256.46 3,256.71 3,255.78 3,255.78 0.0K
11:35 3,255.68 3,256.11 3,255.60 3,256.11 0.0K
11:36 3,256.56 3,256.56 3,255.24 3,255.24 0.0K
11:37 3,255.13 3,255.13 3,253.53 3,253.53 0.0K
11:38 3,254.07 3,254.32 3,253.08 3,253.08 0.0K
11:39 3,253.69 3,253.84 3,253.22 3,253.84 0.0K
11:40 3,253.66 3,253.69 3,253.03 3,253.03 0.0K
11:41 3,252.70 3,252.99 3,252.69 3,252.99 0.0K
11:42 3,253.53 3,253.54 3,253.01 3,253.54 0.0K
11:43 3,253.97 3,253.97 3,252.57 3,252.57 0.0K
11:44 3,252.50 3,252.50 3,252.13 3,252.27 0.0K
11:45 3,252.41 3,252.93 3,252.41 3,252.93 0.0K
11:46 3,253.16 3,253.61 3,253.16 3,253.61 0.0K
11:47 3,253.42 3,253.93 3,253.42 3,253.63 0.0K
11:48 3,254.25 3,254.66 3,254.25 3,254.66 0.0K
11:49 3,255.71 3,256.46 3,255.71 3,256.46 0.0K
11:50 3,256.55 3,257.86 3,256.55 3,257.39 0.0K
11:51 3,257.42 3,258.06 3,257.42 3,257.89 0.0K
11:52 3,257.35 3,258.03 3,257.35 3,258.03 0.0K
11:53 3,257.97 3,258.23 3,257.70 3,258.23 0.0K
11:54 3,258.28 3,258.69 3,258.09 3,258.09 0.0K
11:55 3,257.99 3,258.50 3,257.99 3,258.06 0.0K
11:56 3,257.94 3,259.03 3,257.94 3,259.03 0.0K
11:57 3,258.80 3,258.84 3,258.73 3,258.79 0.0K
11:58 3,258.97 3,258.97 3,258.29 3,258.33 0.0K
11:59 3,258.41 3,258.91 3,258.41 3,258.87 0.0K
12:00 3,258.20 3,258.20 3,257.55 3,257.55 0.0K
12:01 3,257.85 3,257.85 3,257.41 3,257.41 0.0K
12:02 3,257.53 3,258.03 3,257.27 3,258.03 0.0K
12:03 3,258.21 3,258.21 3,257.86 3,257.99 0.0K
12:04 3,258.07 3,258.59 3,258.07 3,258.28 0.0K
12:05 3,258.32 3,258.81 3,258.09 3,258.81 0.0K
12:06 3,259.07 3,259.19 3,258.92 3,259.02 0.0K
12:07 3,259.04 3,259.71 3,259.04 3,259.71 0.0K
12:08 3,260.02 3,260.02 3,259.59 3,259.59 0.0K
12:09 3,259.67 3,259.67 3,258.61 3,258.61 0.0K
12:10 3,258.61 3,259.57 3,258.61 3,259.57 0.0K
12:11 3,259.52 3,259.52 3,259.13 3,259.33 0.0K
12:12 3,259.51 3,259.98 3,259.41 3,259.77 0.0K
12:13 3,259.24 3,259.55 3,258.98 3,259.55 0.0K
12:14 3,259.92 3,260.48 3,259.92 3,260.31 0.0K
12:15 3,260.02 3,260.02 3,259.09 3,259.09 0.0K
12:16 3,259.31 3,260.72 3,259.31 3,260.72 0.0K
12:17 3,260.66 3,261.05 3,260.66 3,260.89 0.0K
12:18 3,261.00 3,261.23 3,260.94 3,260.94 0.0K
12:19 3,260.68 3,260.94 3,260.68 3,260.90 0.0K
12:20 3,260.97 3,261.23 3,260.97 3,261.23 0.0K
12:21 3,261.13 3,261.13 3,260.71 3,260.88 0.0K
12:22 3,260.50 3,261.25 3,260.50 3,261.25 0.0K
12:23 3,261.40 3,261.44 3,261.14 3,261.44 0.0K
12:24 3,261.42 3,261.42 3,260.90 3,260.90 0.0K
12:25 3,261.04 3,261.30 3,261.04 3,261.12 0.0K
12:26 3,261.10 3,261.10 3,260.19 3,260.19 0.0K
12:27 3,260.13 3,260.13 3,259.78 3,260.10 0.0K
12:28 3,259.87 3,260.86 3,259.87 3,260.59 0.0K
12:29 3,260.73 3,260.73 3,260.44 3,260.44 0.0K
12:30 3,260.48 3,260.48 3,259.81 3,259.81 0.0K
12:31 3,260.03 3,260.78 3,260.03 3,260.50 0.0K
12:32 3,260.57 3,260.64 3,260.38 3,260.38 0.0K
12:33 3,260.53 3,260.64 3,260.32 3,260.32 0.0K
12:34 3,260.18 3,260.18 3,259.17 3,259.17 0.0K
12:35 3,259.19 3,259.52 3,258.96 3,258.96 0.0K
12:36 3,259.59 3,259.59 3,259.05 3,259.05 0.0K
12:37 3,259.05 3,259.05 3,258.63 3,258.68 0.0K
12:38 3,259.03 3,259.34 3,258.95 3,259.34 0.0K
12:39 3,259.39 3,260.15 3,259.39 3,260.15 0.0K
12:40 3,260.05 3,260.30 3,259.84 3,260.10 0.0K
12:41 3,260.10 3,260.37 3,260.10 3,260.28 0.0K
12:42 3,260.31 3,261.27 3,260.31 3,261.27 0.0K
12:43 3,261.26 3,261.26 3,261.07 3,261.07 0.0K
12:44 3,260.84 3,260.84 3,260.05 3,260.05 0.0K
12:45 3,259.85 3,259.85 3,259.08 3,259.08 0.0K
12:46 3,258.91 3,258.91 3,258.24 3,258.24 0.0K
12:47 3,258.08 3,258.27 3,257.50 3,257.50 0.0K
12:48 3,257.62 3,258.79 3,257.62 3,258.79 0.0K
12:49 3,258.77 3,259.25 3,258.75 3,258.77 0.0K
12:50 3,258.70 3,258.70 3,258.51 3,258.51 0.0K
12:51 3,258.50 3,258.50 3,258.25 3,258.28 0.0K
12:52 3,258.33 3,258.54 3,258.33 3,258.54 0.0K
12:53 3,258.26 3,258.26 3,257.23 3,257.23 0.0K
12:54 3,257.17 3,257.17 3,256.00 3,256.00 0.0K
12:55 3,255.81 3,256.03 3,255.15 3,255.15 0.0K
12:56 3,255.34 3,255.34 3,254.11 3,254.11 0.0K
12:57 3,253.51 3,254.27 3,253.44 3,253.44 0.0K
12:58 3,253.34 3,253.57 3,252.75 3,253.57 0.0K
12:59 3,253.55 3,254.67 3,253.55 3,254.67 0.0K
13:00 3,254.73 3,254.73 3,253.51 3,253.51 0.0K
13:01 3,253.25 3,253.61 3,252.95 3,253.49 0.0K
13:02 3,253.50 3,253.50 3,252.98 3,252.98 0.0K
13:03 3,253.01 3,253.16 3,252.76 3,252.81 0.0K
13:04 3,252.75 3,253.02 3,252.75 3,252.90 0.0K
13:05 3,252.88 3,252.88 3,250.86 3,250.86 0.0K
13:06 3,250.47 3,250.47 3,249.56 3,249.56 0.0K
13:07 3,249.54 3,249.54 3,248.12 3,248.12 0.0K
13:08 3,248.33 3,248.33 3,248.07 3,248.07 0.0K
13:09 3,248.33 3,248.33 3,248.07 3,248.22 0.0K
13:10 3,247.99 3,247.99 3,246.76 3,247.70 0.0K
13:11 3,247.54 3,247.54 3,246.71 3,246.88 0.0K
13:12 3,247.55 3,247.75 3,247.40 3,247.75 0.0K
13:13 3,247.05 3,247.05 3,246.00 3,246.00 0.0K
13:14 3,245.65 3,245.83 3,245.35 3,245.83 0.0K
13:15 3,245.71 3,247.20 3,245.66 3,247.20 0.0K
13:16 3,247.15 3,247.21 3,246.90 3,247.21 0.0K
13:17 3,247.28 3,247.28 3,246.92 3,246.95 0.0K
13:18 3,247.08 3,247.58 3,246.42 3,247.58 0.0K
13:19 3,247.97 3,247.97 3,246.98 3,246.98 0.0K
13:20 3,247.09 3,247.09 3,246.52 3,246.65 0.0K
13:21 3,246.82 3,246.82 3,246.12 3,246.39 0.0K
13:22 3,246.18 3,246.54 3,246.18 3,246.41 0.0K
13:23 3,246.43 3,246.43 3,246.07 3,246.12 0.0K
13:24 3,246.25 3,248.22 3,246.25 3,248.22 0.0K
13:25 3,248.03 3,248.03 3,246.80 3,246.80 0.0K
13:26 3,246.89 3,246.89 3,246.32 3,246.43 0.0K
13:27 3,246.32 3,246.32 3,244.23 3,244.23 0.0K
13:28 3,244.17 3,244.17 3,242.88 3,242.88 0.0K
13:29 3,241.86 3,241.97 3,241.18 3,241.91 0.0K
13:30 3,241.64 3,242.52 3,241.64 3,242.52 0.0K
13:31 3,243.30 3,243.30 3,242.96 3,243.21 0.0K
13:32 3,242.89 3,242.89 3,241.73 3,241.73 0.0K
13:33 3,240.39 3,241.19 3,240.39 3,241.19 0.0K
13:34 3,241.32 3,241.32 3,240.91 3,240.91 0.0K
13:35 3,240.87 3,241.83 3,240.87 3,241.83 0.0K
13:36 3,242.12 3,242.12 3,241.35 3,241.35 0.0K
13:37 3,241.14 3,241.36 3,241.14 3,241.35 0.0K
13:38 3,241.20 3,241.29 3,240.30 3,240.30 0.0K
13:39 3,240.42 3,240.42 3,240.00 3,240.28 0.0K
13:40 3,240.56 3,241.19 3,240.56 3,241.07 0.0K
13:41 3,240.94 3,242.40 3,240.94 3,242.40 0.0K
13:42 3,242.43 3,243.75 3,242.43 3,243.75 0.0K
13:43 3,243.83 3,243.83 3,242.97 3,242.97 0.0K
13:44 3,243.16 3,243.16 3,242.64 3,243.12 0.0K
13:45 3,243.07 3,243.07 3,242.11 3,242.61 0.0K
13:46 3,243.26 3,243.85 3,242.29 3,242.29 0.0K
13:47 3,241.75 3,242.33 3,241.50 3,241.50 0.0K
13:48 3,241.38 3,247.32 3,241.38 3,245.38 0.0K
13:49 3,244.97 3,244.97 3,243.89 3,243.89 0.0K
13:50 3,244.10 3,245.54 3,243.60 3,245.54 0.0K
13:51 3,245.48 3,245.48 3,244.51 3,244.51 0.0K
13:52 3,243.96 3,244.55 3,243.96 3,244.55 0.0K
13:53 3,244.99 3,245.35 3,244.27 3,244.27 0.0K
13:54 3,244.91 3,244.91 3,244.18 3,244.18 0.0K
13:55 3,244.08 3,244.35 3,243.42 3,243.62 0.0K
13:56 3,243.63 3,243.63 3,242.86 3,242.86 0.0K
13:57 3,242.80 3,243.91 3,242.80 3,243.91 0.0K
13:58 3,243.70 3,245.11 3,243.70 3,244.83 0.0K
13:59 3,245.22 3,246.24 3,245.22 3,245.70 0.0K
14:00 3,245.74 3,246.57 3,245.26 3,246.57 0.0K
14:01 3,247.17 3,247.88 3,247.17 3,247.39 0.0K
14:02 3,247.74 3,247.78 3,247.69 3,247.73 0.0K
14:03 3,247.78 3,248.69 3,247.78 3,248.45 0.0K
14:04 3,248.57 3,248.57 3,247.42 3,247.42 0.0K
14:05 3,247.43 3,247.48 3,247.29 3,247.48 0.0K
14:06 3,246.76 3,247.35 3,246.53 3,247.15 0.0K
14:07 3,247.38 3,247.38 3,246.99 3,246.99 0.0K
14:08 3,247.59 3,247.82 3,247.41 3,247.82 0.0K
14:09 3,247.63 3,247.92 3,247.52 3,247.72 0.0K
14:10 3,247.68 3,247.68 3,247.15 3,247.15 0.0K
14:11 3,247.50 3,247.50 3,246.85 3,246.98 0.0K
14:12 3,247.54 3,248.13 3,247.36 3,247.41 0.0K
14:13 3,247.41 3,247.41 3,246.58 3,246.86 0.0K
14:14 3,246.97 3,246.97 3,246.12 3,246.20 0.0K
14:15 3,246.32 3,246.53 3,245.92 3,245.92 0.0K
14:16 3,245.73 3,245.74 3,245.04 3,245.04 0.0K
14:17 3,244.94 3,244.94 3,244.07 3,244.32 0.0K
14:18 3,244.38 3,244.38 3,243.25 3,243.47 0.0K
14:19 3,243.99 3,244.35 3,243.99 3,244.00 0.0K
14:20 3,243.44 3,244.11 3,243.44 3,244.11 0.0K
14:21 3,243.95 3,244.71 3,243.91 3,244.71 0.0K
14:22 3,244.92 3,244.93 3,243.94 3,243.94 0.0K
14:23 3,243.95 3,244.74 3,243.95 3,244.68 0.0K
14:24 3,245.10 3,245.50 3,244.95 3,244.95 0.0K
14:25 3,244.64 3,244.64 3,243.96 3,244.37 0.0K
14:26 3,244.06 3,244.06 3,243.39 3,243.60 0.0K
14:27 3,243.42 3,243.42 3,242.99 3,243.16 0.0K
14:28 3,243.33 3,243.33 3,243.02 3,243.14 0.0K
14:29 3,243.17 3,243.41 3,243.17 3,243.35 0.0K
14:30 3,243.31 3,244.78 3,243.31 3,244.78 0.0K
14:31 3,244.61 3,245.94 3,244.61 3,245.94 0.0K
14:32 3,246.71 3,247.27 3,246.71 3,246.71 0.0K
14:33 3,246.49 3,247.07 3,246.49 3,247.07 0.0K
14:34 3,247.07 3,247.20 3,246.61 3,246.61 0.0K
14:35 3,246.57 3,247.01 3,246.57 3,247.01 0.0K
14:36 3,246.02 3,246.08 3,245.47 3,245.47 0.0K
14:37 3,245.44 3,245.44 3,245.13 3,245.13 0.0K
14:38 3,244.90 3,245.48 3,244.34 3,245.48 0.0K
14:39 3,245.82 3,246.72 3,245.82 3,246.72 0.0K
14:40 3,247.28 3,249.01 3,247.28 3,249.01 0.0K
14:41 3,248.89 3,249.88 3,248.89 3,249.88 0.0K
14:42 3,249.92 3,250.31 3,249.92 3,250.31 0.0K
14:43 3,249.84 3,249.84 3,248.44 3,248.44 0.0K
14:44 3,248.21 3,248.93 3,248.21 3,248.93 0.0K
14:45 3,249.26 3,249.26 3,247.95 3,247.95 0.0K
14:46 3,247.49 3,247.49 3,246.03 3,246.03 0.0K
14:47 3,246.15 3,246.15 3,245.89 3,245.99 0.0K
14:48 3,245.64 3,245.64 3,244.83 3,245.38 0.0K
14:49 3,245.19 3,245.20 3,244.04 3,244.04 0.0K
14:50 3,243.67 3,244.90 3,243.67 3,244.90 0.0K
14:51 3,244.54 3,244.77 3,242.46 3,242.46 0.0K
14:52 3,239.27 3,239.27 3,237.32 3,237.32 0.0K
14:53 3,237.16 3,237.31 3,236.78 3,237.16 0.0K
14:54 3,236.41 3,237.40 3,235.37 3,237.40 0.0K
14:55 3,237.55 3,237.55 3,236.32 3,236.55 0.0K
14:56 3,236.94 3,239.24 3,236.94 3,238.91 0.0K
14:57 3,238.05 3,238.05 3,236.15 3,236.15 0.0K
14:58 3,237.22 3,237.22 3,236.65 3,236.65 0.0K
14:59 3,236.42 3,236.46 3,235.73 3,235.73 0.0K
15:00 3,235.09 3,235.09 3,233.25 3,233.28 0.0K
15:01 3,233.03 3,233.03 3,230.29 3,230.31 0.0K
15:02 3,229.87 3,229.87 3,229.47 3,229.47 0.0K
15:03 3,228.91 3,228.91 3,227.38 3,227.87 0.0K
15:04 3,227.36 3,229.56 3,227.36 3,228.65 0.0K
15:05 3,229.41 3,229.85 3,229.26 3,229.28 0.0K
15:06 3,228.99 3,230.20 3,228.54 3,230.20 0.0K
15:07 3,229.17 3,229.72 3,228.28 3,228.28 0.0K
15:08 3,228.49 3,229.13 3,228.13 3,228.13 0.0K
15:09 3,227.71 3,227.88 3,226.29 3,226.29 0.0K
15:10 3,227.08 3,227.55 3,225.46 3,225.46 0.0K
15:11 3,225.50 3,225.50 3,224.77 3,224.77 0.0K
15:12 3,224.01 3,224.01 3,221.77 3,221.77 0.0K
15:13 3,222.19 3,223.97 3,222.12 3,223.97 0.0K
15:14 3,224.53 3,225.01 3,224.53 3,224.64 0.0K
15:15 3,224.37 3,224.71 3,224.20 3,224.64 0.0K
15:16 3,225.33 3,226.02 3,225.25 3,226.02 0.0K
15:17 3,226.68 3,226.68 3,226.04 3,226.38 0.0K
15:18 3,226.15 3,226.15 3,224.69 3,224.69 0.0K
15:19 3,223.87 3,224.43 3,223.71 3,223.95 0.0K
15:20 3,223.27 3,223.94 3,222.16 3,223.94 0.0K
15:21 3,223.33 3,223.82 3,222.45 3,222.45 0.0K
15:22 3,222.43 3,222.43 3,221.15 3,221.15 0.0K
15:23 3,221.91 3,222.08 3,220.69 3,222.08 0.0K
15:24 3,221.24 3,222.08 3,220.70 3,220.70 0.0K
15:25 3,220.76 3,221.04 3,220.63 3,221.04 0.0K
15:26 3,221.74 3,221.74 3,220.74 3,221.57 0.0K
15:27 3,220.00 3,221.04 3,220.00 3,221.04 0.0K
15:28 3,220.24 3,220.24 3,217.85 3,217.85 0.0K
15:29 3,217.86 3,218.69 3,217.67 3,218.69 0.0K
15:30 3,218.50 3,220.59 3,218.50 3,220.59 0.0K
15:31 3,220.57 3,221.56 3,220.57 3,221.56 0.0K
15:32 3,222.14 3,222.45 3,221.44 3,221.74 0.0K
15:33 3,220.69 3,220.90 3,220.57 3,220.57 0.0K
15:34 3,220.06 3,220.14 3,219.32 3,220.14 0.0K
15:35 3,218.84 3,219.87 3,218.48 3,218.48 0.0K
15:36 3,218.05 3,219.75 3,217.94 3,217.94 0.0K
15:37 3,217.38 3,217.45 3,216.38 3,217.45 0.0K
15:38 3,216.91 3,217.41 3,216.91 3,217.34 0.0K
15:39 3,217.25 3,217.25 3,216.03 3,216.34 0.0K
15:40 3,215.84 3,216.04 3,215.18 3,215.18 0.0K
15:41 3,215.23 3,216.14 3,215.23 3,215.73 0.0K
15:42 3,215.54 3,215.54 3,215.22 3,215.23 0.0K
15:43 3,215.68 3,215.68 3,214.66 3,215.20 0.0K
15:44 3,214.87 3,215.22 3,213.92 3,215.22 0.0K
15:45 3,216.39 3,217.29 3,216.26 3,217.29 0.0K
15:46 3,217.43 3,218.75 3,217.43 3,218.75 0.0K
15:47 3,219.17 3,220.49 3,219.17 3,219.99 0.0K
15:48 3,220.38 3,221.42 3,219.91 3,219.91 0.0K
15:49 3,220.72 3,221.75 3,220.72 3,221.25 0.0K
15:50 3,220.89 3,220.89 3,219.74 3,220.11 0.0K
15:51 3,220.73 3,220.73 3,219.62 3,220.40 0.0K
15:52 3,219.77 3,221.74 3,219.77 3,221.74 0.0K
15:53 3,222.11 3,222.11 3,221.43 3,221.75 0.0K
15:54 3,222.18 3,222.45 3,221.14 3,222.45 0.0K
15:55 3,222.84 3,224.96 3,222.67 3,224.96 0.0K
15:56 3,225.19 3,225.77 3,225.19 3,225.75 0.0K
15:57 3,226.11 3,226.11 3,224.77 3,226.03 0.0K
15:58 3,226.04 3,226.11 3,225.51 3,226.02 0.0K
15:59 3,226.80 3,226.96 3,226.34 3,226.53 0.0K
16:00 3,228.26 3,228.26 3,227.82 3,227.85 0.0K
16:01 3,227.85 3,227.92 3,227.85 3,227.92 0.0K
16:02 3,227.65 3,227.86 3,227.65 3,227.86 0.0K
16:03 3,227.84 3,227.91 3,227.84 3,227.86 0.0K
16:04 3,227.86 3,227.86 3,227.79 3,227.79 0.0K
16:05 3,227.79 3,227.94 3,227.79 3,227.85 0.0K
16:06 3,227.79 3,227.81 3,227.79 3,227.79 0.0K
16:07 3,227.78 3,227.81 3,227.75 3,227.81 0.0K
16:08 3,227.79 3,227.80 3,227.76 3,227.76 0.0K
16:09 3,227.74 3,227.83 3,227.73 3,227.83 0.0K
16:10 3,227.72 3,227.85 3,227.72 3,227.85 0.0K
16:11 3,227.84 3,227.86 3,227.79 3,227.79 0.0K
16:12 3,227.77 3,227.81 3,227.74 3,227.81 0.0K
16:13 3,227.77 3,227.79 3,227.69 3,227.70 0.0K
16:14 3,227.71 3,227.74 3,227.69 3,227.74 0.0K
16:15 3,227.73 3,227.73 3,227.73 3,227.73 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