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 3,199.81 3,200.08 3,198.32 3,198.32 0.0K
09:32 3,197.75 3,198.43 3,196.52 3,196.52 0.0K
09:33 3,196.68 3,197.07 3,196.68 3,197.07 0.0K
09:34 3,196.75 3,198.12 3,196.53 3,197.80 0.0K
09:35 3,197.79 3,197.79 3,196.12 3,196.12 0.0K
09:36 3,195.62 3,195.62 3,193.71 3,194.35 0.0K
09:37 3,194.97 3,195.60 3,194.93 3,195.51 0.0K
09:38 3,195.39 3,197.24 3,195.39 3,197.24 0.0K
09:39 3,197.10 3,197.79 3,197.10 3,197.49 0.0K
09:40 3,196.91 3,197.38 3,196.56 3,197.38 0.0K
09:41 3,197.34 3,197.34 3,194.17 3,194.58 0.0K
09:42 3,194.22 3,195.79 3,194.22 3,195.21 0.0K
09:43 3,196.08 3,196.08 3,194.67 3,194.67 0.0K
09:44 3,193.58 3,193.62 3,192.53 3,192.89 0.0K
09:45 3,193.30 3,194.96 3,193.30 3,194.96 0.0K
09:46 3,194.62 3,194.62 3,193.66 3,194.51 0.0K
09:47 3,194.09 3,195.00 3,194.09 3,195.00 0.0K
09:48 3,195.05 3,195.92 3,194.57 3,194.57 0.0K
09:49 3,194.95 3,196.22 3,194.95 3,196.22 0.0K
09:50 3,196.48 3,199.08 3,196.48 3,199.08 0.0K
09:51 3,199.28 3,200.59 3,199.28 3,200.04 0.0K
09:52 3,199.51 3,200.10 3,199.46 3,200.10 0.0K
09:53 3,199.74 3,200.23 3,198.94 3,198.94 0.0K
09:54 3,198.08 3,198.08 3,197.53 3,197.74 0.0K
09:55 3,197.63 3,198.20 3,197.27 3,197.46 0.0K
09:56 3,197.23 3,197.23 3,196.43 3,196.43 0.0K
09:57 3,195.30 3,195.72 3,195.01 3,195.72 0.0K
09:58 3,195.63 3,196.10 3,195.31 3,195.31 0.0K
09:59 3,195.32 3,196.32 3,195.32 3,195.91 0.0K
10:00 3,195.75 3,197.08 3,194.48 3,197.08 0.0K
10:01 3,198.14 3,199.26 3,198.14 3,198.22 0.0K
10:02 3,197.89 3,197.94 3,197.58 3,197.58 0.0K
10:03 3,197.83 3,200.63 3,197.83 3,200.63 0.0K
10:04 3,201.12 3,202.68 3,201.12 3,201.60 0.0K
10:05 3,202.11 3,204.11 3,202.11 3,204.00 0.0K
10:06 3,204.01 3,204.38 3,204.01 3,204.03 0.0K
10:07 3,204.53 3,206.64 3,204.53 3,206.64 0.0K
10:08 3,206.47 3,207.14 3,206.47 3,207.05 0.0K
10:09 3,207.04 3,207.04 3,205.94 3,205.94 0.0K
10:10 3,206.53 3,206.53 3,205.09 3,205.29 0.0K
10:11 3,205.41 3,206.58 3,205.41 3,206.58 0.0K
10:12 3,206.64 3,206.94 3,205.84 3,206.14 0.0K
10:13 3,206.18 3,207.25 3,206.18 3,206.58 0.0K
10:14 3,206.57 3,206.65 3,206.50 3,206.50 0.0K
10:15 3,206.52 3,207.22 3,206.52 3,207.22 0.0K
10:16 3,207.97 3,208.28 3,207.46 3,207.46 0.0K
10:17 3,206.63 3,206.79 3,206.61 3,206.77 0.0K
10:18 3,207.47 3,209.43 3,207.47 3,208.24 0.0K
10:19 3,207.76 3,208.57 3,207.76 3,208.50 0.0K
10:20 3,208.89 3,209.37 3,208.72 3,209.37 0.0K
10:21 3,209.46 3,209.89 3,209.43 3,209.43 0.0K
10:22 3,209.96 3,210.33 3,209.79 3,210.33 0.0K
10:23 3,211.10 3,211.10 3,210.38 3,210.66 0.0K
10:24 3,210.49 3,210.51 3,209.01 3,209.01 0.0K
10:25 3,209.04 3,209.04 3,207.28 3,207.28 0.0K
10:26 3,207.56 3,208.39 3,205.92 3,205.92 0.0K
10:27 3,205.84 3,207.92 3,205.84 3,207.92 0.0K
10:28 3,208.91 3,208.91 3,207.81 3,208.82 0.0K
10:29 3,208.72 3,209.97 3,208.72 3,209.23 0.0K
10:30 3,210.10 3,210.10 3,209.36 3,209.36 0.0K
10:31 3,209.34 3,209.51 3,208.75 3,209.51 0.0K
10:32 3,209.19 3,209.19 3,207.97 3,207.97 0.0K
10:33 3,208.99 3,210.01 3,208.99 3,209.10 0.0K
10:34 3,209.51 3,209.76 3,209.40 3,209.76 0.0K
10:35 3,209.10 3,209.32 3,208.47 3,208.47 0.0K
10:36 3,209.15 3,209.69 3,209.15 3,209.41 0.0K
10:37 3,210.61 3,211.03 3,210.11 3,211.03 0.0K
10:38 3,211.12 3,211.12 3,210.47 3,210.66 0.0K
10:39 3,211.19 3,213.72 3,211.19 3,213.72 0.0K
10:40 3,214.10 3,215.37 3,214.10 3,215.37 0.0K
10:41 3,215.00 3,215.00 3,213.18 3,213.18 0.0K
10:42 3,214.02 3,214.62 3,214.02 3,214.27 0.0K
10:43 3,213.99 3,214.35 3,213.49 3,214.35 0.0K
10:44 3,213.93 3,214.62 3,213.93 3,214.62 0.0K
10:45 3,214.61 3,215.28 3,214.15 3,214.15 0.0K
10:46 3,213.97 3,214.41 3,213.35 3,213.35 0.0K
10:47 3,213.60 3,213.83 3,213.60 3,213.83 0.0K
10:48 3,213.04 3,213.09 3,212.89 3,213.02 0.0K
10:49 3,213.31 3,213.31 3,212.55 3,212.81 0.0K
10:50 3,212.22 3,212.22 3,210.72 3,211.04 0.0K
10:51 3,210.79 3,211.15 3,210.10 3,210.10 0.0K
10:52 3,210.59 3,211.00 3,210.47 3,211.00 0.0K
10:53 3,210.82 3,210.92 3,210.82 3,210.86 0.0K
10:54 3,210.73 3,210.73 3,207.37 3,207.37 0.0K
10:55 3,207.43 3,207.78 3,206.67 3,206.70 0.0K
10:56 3,207.23 3,207.42 3,207.18 3,207.42 0.0K
10:57 3,206.50 3,208.61 3,206.50 3,208.61 0.0K
10:58 3,209.11 3,209.24 3,208.98 3,209.24 0.0K
10:59 3,209.08 3,210.42 3,209.08 3,210.42 0.0K
11:00 3,210.46 3,212.77 3,210.46 3,212.56 0.0K
11:01 3,212.27 3,212.27 3,212.02 3,212.02 0.0K
11:02 3,212.12 3,212.18 3,211.80 3,212.18 0.0K
11:03 3,212.53 3,212.74 3,212.49 3,212.70 0.0K
11:04 3,213.11 3,213.39 3,212.16 3,212.16 0.0K
11:05 3,212.00 3,212.31 3,212.00 3,212.31 0.0K
11:06 3,212.12 3,212.12 3,211.46 3,211.46 0.0K
11:07 3,211.80 3,211.80 3,210.97 3,211.08 0.0K
11:08 3,211.54 3,213.45 3,211.54 3,213.45 0.0K
11:09 3,213.38 3,214.91 3,213.38 3,214.72 0.0K
11:10 3,215.15 3,215.15 3,214.06 3,214.75 0.0K
11:11 3,214.58 3,215.24 3,214.58 3,215.23 0.0K
11:12 3,214.93 3,214.93 3,214.39 3,214.54 0.0K
11:13 3,214.50 3,214.50 3,213.72 3,213.73 0.0K
11:14 3,213.60 3,213.60 3,212.24 3,212.50 0.0K
11:15 3,212.95 3,213.00 3,212.52 3,212.52 0.0K
11:16 3,211.37 3,212.61 3,211.37 3,212.26 0.0K
11:17 3,212.55 3,213.07 3,212.55 3,213.07 0.0K
11:18 3,213.19 3,213.48 3,213.19 3,213.36 0.0K
11:19 3,213.22 3,213.22 3,212.56 3,212.83 0.0K
11:20 3,212.24 3,212.24 3,211.67 3,211.67 0.0K
11:21 3,210.26 3,210.76 3,209.87 3,209.87 0.0K
11:22 3,208.83 3,208.83 3,207.77 3,207.77 0.0K
11:23 3,208.19 3,209.10 3,208.19 3,209.05 0.0K
11:24 3,208.73 3,209.73 3,208.64 3,209.73 0.0K
11:25 3,209.82 3,210.96 3,209.82 3,210.84 0.0K
11:26 3,210.62 3,210.62 3,207.17 3,207.34 0.0K
11:27 3,207.51 3,207.86 3,206.73 3,207.01 0.0K
11:28 3,206.97 3,207.39 3,206.78 3,207.39 0.0K
11:29 3,205.84 3,210.92 3,205.84 3,210.92 0.0K
11:30 3,209.63 3,213.58 3,209.63 3,212.50 0.0K
11:31 3,211.99 3,212.13 3,211.06 3,211.06 0.0K
11:32 3,211.40 3,211.51 3,210.73 3,210.73 0.0K
11:33 3,210.86 3,210.86 3,209.79 3,209.92 0.0K
11:34 3,209.96 3,211.41 3,209.96 3,211.41 0.0K
11:35 3,212.03 3,212.03 3,210.93 3,210.93 0.0K
11:36 3,209.54 3,210.22 3,209.05 3,209.81 0.0K
11:37 3,208.79 3,208.79 3,207.08 3,207.08 0.0K
11:38 3,206.04 3,206.29 3,205.99 3,206.29 0.0K
11:39 3,206.47 3,206.47 3,204.95 3,205.42 0.0K
11:40 3,205.33 3,205.43 3,203.87 3,203.87 0.0K
11:41 3,204.24 3,204.85 3,203.83 3,203.83 0.0K
11:42 3,204.40 3,204.40 3,203.58 3,203.58 0.0K
11:43 3,204.04 3,204.04 3,203.26 3,203.26 0.0K
11:44 3,202.82 3,203.39 3,202.82 3,203.39 0.0K
11:45 3,203.56 3,203.98 3,203.35 3,203.78 0.0K
11:46 3,203.88 3,204.04 3,203.80 3,203.81 0.0K
11:47 3,204.65 3,204.73 3,204.30 3,204.30 0.0K
11:48 3,204.46 3,204.46 3,203.59 3,204.11 0.0K
11:49 3,203.96 3,203.96 3,202.37 3,202.41 0.0K
11:50 3,202.58 3,202.58 3,200.41 3,200.83 0.0K
11:51 3,200.59 3,200.69 3,199.51 3,199.51 0.0K
11:52 3,198.98 3,198.98 3,198.28 3,198.28 0.0K
11:53 3,198.47 3,198.87 3,197.76 3,197.76 0.0K
11:54 3,198.22 3,198.87 3,198.22 3,198.87 0.0K
11:55 3,198.76 3,198.76 3,196.73 3,196.73 0.0K
11:56 3,196.79 3,197.77 3,196.79 3,197.77 0.0K
11:57 3,197.67 3,197.81 3,197.16 3,197.16 0.0K
11:58 3,197.19 3,197.38 3,196.87 3,196.87 0.0K
11:59 3,196.57 3,196.57 3,195.60 3,195.60 0.0K
12:00 3,195.35 3,196.49 3,195.04 3,196.49 0.0K
12:01 3,196.49 3,196.86 3,196.44 3,196.63 0.0K
12:02 3,196.77 3,197.06 3,196.21 3,196.21 0.0K
12:03 3,194.96 3,194.96 3,193.07 3,194.07 0.0K
12:04 3,193.68 3,193.68 3,191.33 3,191.33 0.0K
12:05 3,191.03 3,191.05 3,190.50 3,191.05 0.0K
12:06 3,191.25 3,191.25 3,188.94 3,188.94 0.0K
12:07 3,189.04 3,190.21 3,189.04 3,190.21 0.0K
12:08 3,191.11 3,191.11 3,190.38 3,190.74 0.0K
12:09 3,190.83 3,192.45 3,190.64 3,192.45 0.0K
12:10 3,192.20 3,192.20 3,191.81 3,191.81 0.0K
12:11 3,191.84 3,191.84 3,191.73 3,191.81 0.0K
12:12 3,191.55 3,191.55 3,189.96 3,189.96 0.0K
12:13 3,189.81 3,190.38 3,189.79 3,190.26 0.0K
12:14 3,190.19 3,190.84 3,189.68 3,189.68 0.0K
12:15 3,189.45 3,190.08 3,189.45 3,190.08 0.0K
12:16 3,190.21 3,190.21 3,189.84 3,190.10 0.0K
12:17 3,190.08 3,190.08 3,188.84 3,188.84 0.0K
12:18 3,188.57 3,190.10 3,188.57 3,190.10 0.0K
12:19 3,190.75 3,191.08 3,190.75 3,191.08 0.0K
12:20 3,191.19 3,194.14 3,191.19 3,194.14 0.0K
12:21 3,193.83 3,194.11 3,193.51 3,194.11 0.0K
12:22 3,193.45 3,194.68 3,193.45 3,194.32 0.0K
12:23 3,194.05 3,194.05 3,193.23 3,193.23 0.0K
12:24 3,193.14 3,193.14 3,191.19 3,191.19 0.0K
12:25 3,191.04 3,191.04 3,188.84 3,188.84 0.0K
12:26 3,189.88 3,189.97 3,189.63 3,189.89 0.0K
12:27 3,189.40 3,189.40 3,186.93 3,186.93 0.0K
12:28 3,186.25 3,186.88 3,186.25 3,186.88 0.0K
12:29 3,186.86 3,188.02 3,186.86 3,187.85 0.0K
12:30 3,187.86 3,188.64 3,187.86 3,188.60 0.0K
12:31 3,190.72 3,190.92 3,190.01 3,190.01 0.0K
12:32 3,189.80 3,189.80 3,189.04 3,189.53 0.0K
12:33 3,189.29 3,189.61 3,189.29 3,189.42 0.0K
12:34 3,189.14 3,189.14 3,188.38 3,188.89 0.0K
12:35 3,188.87 3,188.87 3,188.48 3,188.48 0.0K
12:36 3,188.16 3,188.16 3,187.31 3,187.31 0.0K
12:37 3,187.35 3,187.56 3,187.18 3,187.18 0.0K
12:38 3,186.98 3,187.21 3,186.85 3,187.21 0.0K
12:39 3,187.09 3,187.39 3,186.88 3,186.88 0.0K
12:40 3,186.75 3,187.96 3,186.74 3,187.96 0.0K
12:41 3,188.35 3,190.54 3,188.35 3,189.46 0.0K
12:42 3,189.36 3,189.53 3,188.93 3,189.53 0.0K
12:43 3,189.40 3,189.40 3,188.13 3,188.13 0.0K
12:44 3,188.17 3,188.23 3,187.86 3,187.86 0.0K
12:45 3,187.76 3,188.05 3,187.76 3,188.05 0.0K
12:46 3,187.27 3,187.27 3,185.34 3,185.34 0.0K
12:47 3,184.57 3,184.57 3,183.53 3,183.53 0.0K
12:48 3,183.42 3,183.73 3,182.93 3,183.73 0.0K
12:49 3,184.07 3,184.07 3,182.58 3,183.35 0.0K
12:50 3,183.40 3,184.15 3,183.40 3,183.82 0.0K
12:51 3,184.50 3,185.14 3,184.16 3,185.14 0.0K
12:52 3,185.35 3,185.35 3,183.54 3,183.54 0.0K
12:53 3,183.38 3,184.75 3,183.31 3,184.75 0.0K
12:54 3,184.37 3,185.17 3,184.37 3,185.17 0.0K
12:55 3,185.30 3,186.76 3,185.30 3,186.76 0.0K
12:56 3,186.61 3,187.27 3,186.49 3,186.64 0.0K
12:57 3,186.76 3,186.87 3,186.50 3,186.87 0.0K
12:58 3,187.17 3,190.14 3,187.17 3,190.14 0.0K
12:59 3,190.34 3,190.69 3,190.34 3,190.48 0.0K
13:00 3,189.96 3,190.28 3,188.94 3,188.94 0.0K
13:01 3,188.60 3,190.20 3,188.60 3,189.57 0.0K
13:02 3,188.90 3,189.81 3,188.90 3,189.57 0.0K
13:03 3,189.57 3,189.57 3,187.86 3,187.86 0.0K
13:04 3,187.69 3,188.00 3,187.69 3,187.82 0.0K
13:05 3,187.90 3,189.70 3,187.90 3,189.70 0.0K
13:06 3,189.85 3,189.85 3,187.28 3,187.28 0.0K
13:07 3,187.28 3,188.37 3,187.28 3,187.92 0.0K
13:08 3,187.82 3,187.97 3,187.71 3,187.71 0.0K
13:09 3,187.73 3,187.90 3,187.62 3,187.81 0.0K
13:10 3,187.75 3,187.93 3,186.80 3,186.80 0.0K
13:11 3,186.17 3,188.48 3,186.17 3,188.48 0.0K
13:12 3,188.20 3,189.15 3,188.20 3,189.15 0.0K
13:13 3,189.55 3,189.55 3,187.91 3,188.08 0.0K
13:14 3,188.34 3,188.62 3,188.34 3,188.56 0.0K
13:15 3,189.27 3,191.47 3,189.27 3,191.47 0.0K
13:16 3,191.16 3,191.16 3,190.83 3,190.83 0.0K
13:17 3,191.00 3,191.19 3,190.77 3,191.07 0.0K
13:18 3,191.17 3,192.12 3,191.13 3,192.12 0.0K
13:19 3,192.76 3,192.92 3,192.74 3,192.87 0.0K
13:20 3,192.76 3,192.76 3,191.98 3,192.04 0.0K
13:21 3,191.85 3,193.56 3,191.85 3,193.47 0.0K
13:22 3,193.76 3,193.76 3,193.14 3,193.14 0.0K
13:23 3,192.97 3,193.68 3,192.97 3,193.50 0.0K
13:24 3,193.94 3,193.94 3,193.46 3,193.46 0.0K
13:25 3,193.74 3,193.74 3,193.51 3,193.59 0.0K
13:26 3,192.79 3,192.79 3,192.31 3,192.43 0.0K
13:27 3,192.23 3,192.23 3,191.53 3,191.63 0.0K
13:28 3,191.47 3,191.47 3,189.98 3,189.98 0.0K
13:29 3,189.30 3,189.30 3,187.85 3,187.85 0.0K
13:30 3,188.12 3,188.99 3,187.89 3,188.99 0.0K
13:31 3,189.35 3,189.55 3,188.37 3,189.55 0.0K
13:32 3,189.14 3,189.76 3,189.14 3,189.55 0.0K
13:33 3,189.19 3,189.33 3,188.82 3,188.82 0.0K
13:34 3,189.04 3,189.21 3,188.82 3,188.82 0.0K
13:35 3,188.38 3,188.76 3,188.08 3,188.08 0.0K
13:36 3,187.86 3,187.86 3,187.40 3,187.41 0.0K
13:37 3,187.03 3,187.03 3,185.59 3,185.59 0.0K
13:38 3,185.38 3,185.97 3,184.98 3,184.98 0.0K
13:39 3,184.86 3,184.86 3,183.83 3,183.83 0.0K
13:40 3,183.51 3,183.51 3,182.25 3,182.50 0.0K
13:41 3,182.10 3,182.10 3,181.66 3,181.66 0.0K
13:42 3,181.74 3,181.74 3,180.93 3,181.70 0.0K
13:43 3,181.36 3,181.84 3,180.89 3,181.84 0.0K
13:44 3,181.81 3,183.12 3,181.81 3,183.12 0.0K
13:45 3,183.22 3,184.46 3,182.54 3,184.46 0.0K
13:46 3,185.12 3,186.44 3,185.12 3,186.44 0.0K
13:47 3,186.36 3,186.36 3,185.77 3,186.04 0.0K
13:48 3,185.99 3,186.13 3,185.68 3,186.13 0.0K
13:49 3,185.90 3,185.90 3,185.53 3,185.53 0.0K
13:50 3,185.30 3,185.75 3,185.30 3,185.58 0.0K
13:51 3,185.50 3,187.18 3,185.50 3,186.78 0.0K
13:52 3,186.70 3,188.74 3,186.70 3,188.74 0.0K
13:53 3,188.65 3,188.66 3,188.34 3,188.66 0.0K
13:54 3,188.39 3,188.39 3,186.98 3,186.98 0.0K
13:55 3,187.07 3,187.64 3,187.07 3,187.64 0.0K
13:56 3,187.15 3,187.62 3,186.32 3,186.32 0.0K
13:57 3,186.88 3,186.93 3,186.14 3,186.14 0.0K
13:58 3,185.85 3,186.66 3,185.85 3,186.66 0.0K
13:59 3,186.42 3,186.90 3,185.96 3,186.90 0.0K
14:00 3,186.42 3,186.92 3,186.42 3,186.92 0.0K
14:01 3,186.76 3,186.76 3,185.17 3,185.17 0.0K
14:02 3,184.93 3,184.93 3,183.36 3,183.88 0.0K
14:03 3,183.77 3,183.97 3,183.33 3,183.33 0.0K
14:04 3,182.86 3,182.91 3,182.48 3,182.81 0.0K
14:05 3,182.46 3,183.05 3,182.46 3,182.66 0.0K
14:06 3,182.98 3,182.98 3,182.24 3,182.70 0.0K
14:07 3,183.66 3,184.54 3,183.66 3,184.54 0.0K
14:08 3,184.54 3,184.54 3,183.98 3,184.49 0.0K
14:09 3,184.15 3,184.17 3,183.81 3,184.17 0.0K
14:10 3,184.18 3,186.96 3,184.18 3,186.82 0.0K
14:11 3,186.99 3,186.99 3,185.31 3,185.31 0.0K
14:12 3,185.46 3,185.46 3,184.72 3,184.72 0.0K
14:13 3,184.50 3,185.54 3,184.50 3,185.54 0.0K
14:14 3,185.56 3,185.56 3,184.77 3,184.77 0.0K
14:15 3,184.64 3,184.87 3,184.47 3,184.47 0.0K
14:16 3,184.95 3,184.95 3,183.56 3,183.79 0.0K
14:17 3,183.72 3,183.87 3,183.58 3,183.87 0.0K
14:18 3,184.71 3,184.71 3,182.95 3,182.95 0.0K
14:19 3,182.94 3,182.94 3,181.58 3,181.58 0.0K
14:20 3,181.99 3,182.02 3,181.95 3,182.02 0.0K
14:21 3,181.60 3,181.86 3,181.60 3,181.72 0.0K
14:22 3,181.14 3,181.39 3,181.14 3,181.16 0.0K
14:23 3,181.48 3,181.95 3,181.48 3,181.76 0.0K
14:24 3,182.15 3,183.32 3,182.15 3,183.32 0.0K
14:25 3,183.42 3,183.42 3,181.56 3,181.56 0.0K
14:26 3,182.86 3,182.86 3,181.37 3,181.37 0.0K
14:27 3,181.72 3,181.72 3,180.21 3,180.21 0.0K
14:28 3,180.45 3,180.71 3,180.16 3,180.71 0.0K
14:29 3,180.05 3,181.06 3,180.05 3,181.06 0.0K
14:30 3,181.05 3,181.05 3,180.48 3,180.92 0.0K
14:31 3,180.39 3,180.39 3,179.86 3,180.05 0.0K
14:32 3,180.47 3,182.72 3,180.47 3,182.72 0.0K
14:33 3,181.96 3,181.96 3,181.27 3,181.69 0.0K
14:34 3,182.17 3,182.59 3,182.02 3,182.02 0.0K
14:35 3,181.61 3,181.96 3,181.30 3,181.96 0.0K
14:36 3,182.25 3,183.71 3,182.25 3,183.48 0.0K
14:37 3,183.04 3,183.04 3,181.39 3,181.39 0.0K
14:38 3,181.16 3,182.53 3,180.94 3,182.53 0.0K
14:39 3,183.01 3,183.01 3,182.43 3,182.69 0.0K
14:40 3,182.42 3,183.66 3,182.31 3,183.66 0.0K
14:41 3,183.73 3,183.86 3,183.31 3,183.35 0.0K
14:42 3,184.76 3,186.28 3,184.76 3,186.28 0.0K
14:43 3,187.11 3,187.25 3,186.81 3,187.05 0.0K
14:44 3,187.27 3,187.37 3,186.19 3,186.19 0.0K
14:45 3,186.28 3,187.53 3,186.28 3,187.53 0.0K
14:46 3,187.69 3,188.86 3,187.69 3,188.86 0.0K
14:47 3,189.39 3,189.39 3,188.39 3,189.08 0.0K
14:48 3,188.75 3,192.25 3,188.75 3,192.25 0.0K
14:49 3,193.99 3,194.09 3,193.01 3,193.01 0.0K
14:50 3,192.84 3,194.30 3,192.84 3,194.30 0.0K
14:51 3,194.94 3,196.52 3,194.58 3,196.52 0.0K
14:52 3,196.67 3,197.25 3,196.32 3,196.32 0.0K
14:53 3,197.01 3,197.01 3,194.76 3,194.76 0.0K
14:54 3,194.30 3,194.33 3,193.83 3,194.33 0.0K
14:55 3,193.60 3,193.60 3,190.43 3,190.43 0.0K
14:56 3,189.40 3,190.28 3,189.38 3,190.28 0.0K
14:57 3,190.37 3,191.15 3,189.29 3,189.29 0.0K
14:58 3,188.21 3,188.21 3,186.92 3,186.92 0.0K
14:59 3,185.81 3,185.81 3,183.12 3,183.12 0.0K
15:00 3,182.85 3,183.79 3,181.63 3,183.79 0.0K
15:01 3,184.26 3,185.77 3,184.26 3,184.98 0.0K
15:02 3,185.06 3,185.47 3,183.91 3,183.91 0.0K
15:03 3,183.55 3,185.07 3,183.55 3,185.01 0.0K
15:04 3,185.11 3,187.02 3,185.11 3,187.02 0.0K
15:05 3,186.73 3,186.73 3,185.67 3,186.63 0.0K
15:06 3,186.86 3,189.26 3,186.86 3,189.26 0.0K
15:07 3,187.93 3,188.09 3,187.12 3,187.12 0.0K
15:08 3,187.03 3,187.84 3,186.92 3,187.84 0.0K
15:09 3,187.59 3,188.15 3,187.59 3,188.00 0.0K
15:10 3,187.86 3,188.79 3,187.86 3,188.04 0.0K
15:11 3,189.34 3,190.30 3,189.27 3,189.27 0.0K
15:12 3,189.01 3,189.04 3,187.97 3,187.97 0.0K
15:13 3,187.73 3,188.36 3,187.73 3,188.25 0.0K
15:14 3,188.66 3,190.09 3,188.66 3,190.09 0.0K
15:15 3,190.73 3,191.62 3,190.73 3,190.79 0.0K
15:16 3,190.56 3,190.56 3,188.74 3,188.74 0.0K
15:17 3,188.90 3,189.21 3,188.90 3,189.00 0.0K
15:18 3,189.41 3,189.41 3,188.77 3,189.40 0.0K
15:19 3,189.81 3,190.64 3,189.58 3,189.70 0.0K
15:20 3,191.03 3,191.70 3,190.95 3,190.95 0.0K
15:21 3,189.91 3,189.99 3,189.75 3,189.86 0.0K
15:22 3,189.99 3,189.99 3,186.38 3,186.38 0.0K
15:23 3,187.06 3,187.38 3,186.66 3,186.66 0.0K
15:24 3,185.97 3,185.97 3,184.07 3,184.49 0.0K
15:25 3,185.10 3,185.81 3,185.10 3,185.81 0.0K
15:26 3,186.44 3,186.80 3,185.78 3,186.80 0.0K
15:27 3,187.26 3,187.31 3,186.78 3,187.31 0.0K
15:28 3,188.08 3,188.32 3,188.08 3,188.30 0.0K
15:29 3,189.58 3,189.97 3,189.28 3,189.97 0.0K
15:30 3,190.02 3,191.00 3,189.47 3,190.86 0.0K
15:31 3,190.63 3,190.80 3,190.20 3,190.80 0.0K
15:32 3,191.32 3,192.49 3,191.32 3,192.30 0.0K
15:33 3,192.81 3,193.73 3,192.81 3,193.02 0.0K
15:34 3,191.78 3,191.78 3,190.03 3,190.03 0.0K
15:35 3,190.05 3,190.08 3,189.75 3,190.08 0.0K
15:36 3,190.45 3,192.37 3,190.45 3,192.37 0.0K
15:37 3,191.52 3,191.52 3,190.50 3,190.50 0.0K
15:38 3,190.03 3,190.03 3,189.27 3,189.36 0.0K
15:39 3,189.71 3,189.71 3,189.02 3,189.20 0.0K
15:40 3,188.26 3,188.78 3,188.19 3,188.42 0.0K
15:41 3,188.93 3,188.93 3,187.34 3,187.77 0.0K
15:42 3,188.53 3,188.53 3,186.72 3,186.72 0.0K
15:43 3,186.24 3,186.53 3,186.07 3,186.53 0.0K
15:44 3,186.90 3,186.90 3,185.28 3,185.28 0.0K
15:45 3,185.87 3,187.01 3,185.87 3,187.01 0.0K
15:46 3,186.71 3,186.71 3,185.39 3,186.00 0.0K
15:47 3,186.36 3,187.22 3,186.36 3,187.03 0.0K
15:48 3,187.30 3,188.66 3,187.30 3,188.64 0.0K
15:49 3,188.81 3,189.46 3,188.55 3,189.46 0.0K
15:50 3,189.64 3,189.98 3,188.59 3,189.44 0.0K
15:51 3,191.21 3,191.74 3,191.21 3,191.54 0.0K
15:52 3,191.03 3,191.03 3,189.49 3,189.49 0.0K
15:53 3,189.42 3,189.53 3,188.88 3,189.53 0.0K
15:54 3,189.70 3,190.71 3,189.70 3,190.28 0.0K
15:55 3,191.26 3,191.26 3,189.72 3,190.94 0.0K
15:56 3,191.24 3,191.71 3,190.96 3,190.96 0.0K
15:57 3,190.41 3,190.41 3,188.90 3,189.05 0.0K
15:58 3,189.60 3,189.68 3,188.86 3,188.86 0.0K
15:59 3,189.10 3,189.10 3,188.32 3,188.90 0.0K
16:00 3,189.25 3,189.51 3,189.25 3,189.51 0.0K
16:01 3,189.52 3,189.62 3,189.52 3,189.62 0.0K
16:02 3,189.68 3,189.68 3,189.67 3,189.67 0.0K
16:03 3,189.70 3,189.70 3,189.68 3,189.68 0.0K
16:04 3,189.33 3,189.67 3,189.33 3,189.67 0.0K
16:05 3,189.63 3,189.63 3,189.31 3,189.62 0.0K
16:06 3,189.62 3,189.66 3,189.40 3,189.66 0.0K
16:07 3,189.68 3,189.73 3,189.48 3,189.73 0.0K
16:08 3,189.71 3,189.71 3,189.70 3,189.70 0.0K
16:09 3,189.75 3,189.78 3,189.75 3,189.78 0.0K
16:10 3,189.88 3,189.88 3,189.75 3,189.75 0.0K
16:11 3,189.86 3,189.87 3,189.85 3,189.85 0.0K
16:12 3,189.91 3,189.91 3,189.72 3,189.72 0.0K
16:13 3,189.79 3,189.89 3,189.79 3,189.88 0.0K
16:14 3,189.87 3,189.89 3,189.81 3,189.81 0.0K
16:15 3,189.83 3,189.83 3,189.83 3,189.83 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