CBOE S

SP2BF10M
🏛️ アメリカ →
3,452.43
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 3,156.15 3,157.93 3,156.15 3,157.35 0.0K
09:32 3,155.36 3,156.66 3,152.66 3,154.13 0.0K
09:33 3,152.60 3,152.60 3,150.98 3,151.54 0.0K
09:34 3,153.17 3,153.41 3,151.89 3,151.89 0.0K
09:35 3,152.53 3,152.53 3,150.97 3,151.45 0.0K
09:36 3,151.00 3,154.71 3,151.00 3,154.71 0.0K
09:37 3,154.91 3,158.99 3,154.91 3,158.87 0.0K
09:38 3,159.95 3,160.11 3,157.12 3,157.12 0.0K
09:39 3,157.93 3,160.84 3,157.93 3,160.84 0.0K
09:40 3,160.99 3,161.17 3,159.06 3,159.06 0.0K
09:41 3,160.13 3,160.13 3,156.84 3,156.84 0.0K
09:42 3,155.08 3,157.80 3,155.08 3,157.80 0.0K
09:43 3,158.87 3,161.35 3,158.87 3,161.35 0.0K
09:44 3,160.14 3,161.72 3,160.02 3,161.72 0.0K
09:45 3,161.29 3,161.29 3,157.54 3,157.54 0.0K
09:46 3,157.46 3,158.15 3,157.46 3,158.15 0.0K
09:47 3,158.47 3,160.09 3,157.69 3,159.24 0.0K
09:48 3,160.88 3,164.17 3,160.88 3,164.17 0.0K
09:49 3,164.45 3,165.12 3,163.88 3,165.12 0.0K
09:50 3,164.87 3,165.61 3,164.06 3,164.06 0.0K
09:51 3,163.99 3,164.88 3,161.12 3,161.12 0.0K
09:52 3,162.11 3,164.29 3,160.79 3,160.79 0.0K
09:53 3,161.52 3,161.52 3,158.18 3,158.18 0.0K
09:54 3,158.02 3,158.02 3,155.08 3,155.08 0.0K
09:55 3,156.12 3,156.34 3,154.98 3,154.98 0.0K
09:56 3,155.89 3,156.81 3,155.35 3,156.70 0.0K
09:57 3,156.02 3,156.23 3,154.89 3,154.89 0.0K
09:58 3,155.69 3,158.18 3,155.69 3,158.18 0.0K
09:59 3,156.82 3,157.07 3,156.29 3,156.29 0.0K
10:00 3,155.93 3,159.70 3,151.99 3,159.70 0.0K
10:01 3,162.50 3,165.52 3,160.69 3,160.69 0.0K
10:02 3,160.40 3,160.40 3,152.52 3,152.52 0.0K
10:03 3,151.08 3,151.08 3,147.10 3,147.10 0.0K
10:04 3,147.01 3,147.01 3,140.95 3,140.95 0.0K
10:05 3,143.25 3,144.72 3,143.25 3,144.48 0.0K
10:06 3,144.77 3,151.45 3,144.77 3,151.45 0.0K
10:07 3,151.21 3,151.46 3,150.41 3,150.41 0.0K
10:08 3,150.52 3,151.76 3,149.97 3,151.50 0.0K
10:09 3,150.96 3,155.63 3,150.96 3,155.63 0.0K
10:10 3,156.17 3,156.17 3,154.64 3,155.57 0.0K
10:11 3,154.58 3,154.58 3,151.90 3,151.90 0.0K
10:12 3,151.31 3,151.31 3,149.30 3,150.78 0.0K
10:13 3,148.88 3,150.42 3,148.88 3,150.05 0.0K
10:14 3,149.86 3,150.19 3,148.00 3,148.00 0.0K
10:15 3,147.59 3,148.87 3,147.25 3,148.87 0.0K
10:16 3,149.87 3,150.76 3,148.53 3,148.53 0.0K
10:17 3,147.10 3,147.10 3,144.59 3,144.61 0.0K
10:18 3,144.62 3,145.99 3,144.62 3,145.67 0.0K
10:19 3,145.96 3,150.07 3,145.96 3,150.07 0.0K
10:20 3,148.87 3,149.70 3,148.63 3,149.46 0.0K
10:21 3,149.38 3,149.60 3,147.52 3,147.52 0.0K
10:22 3,148.39 3,148.39 3,145.43 3,145.43 0.0K
10:23 3,144.81 3,144.81 3,143.71 3,143.95 0.0K
10:24 3,144.28 3,144.28 3,141.65 3,141.65 0.0K
10:25 3,143.24 3,143.24 3,141.14 3,141.14 0.0K
10:26 3,140.37 3,141.02 3,140.37 3,140.51 0.0K
10:27 3,140.33 3,140.33 3,138.63 3,138.63 0.0K
10:28 3,138.31 3,138.31 3,137.29 3,137.91 0.0K
10:29 3,138.18 3,139.39 3,137.94 3,138.85 0.0K
10:30 3,137.86 3,143.00 3,137.86 3,141.03 0.0K
10:31 3,140.60 3,142.49 3,140.60 3,142.32 0.0K
10:32 3,141.18 3,141.18 3,140.37 3,141.08 0.0K
10:33 3,140.13 3,140.13 3,139.47 3,139.79 0.0K
10:34 3,140.30 3,140.30 3,138.26 3,138.26 0.0K
10:35 3,137.96 3,138.34 3,137.56 3,138.05 0.0K
10:36 3,137.91 3,139.46 3,137.91 3,138.11 0.0K
10:37 3,137.83 3,137.83 3,133.99 3,133.99 0.0K
10:38 3,134.14 3,134.14 3,131.88 3,132.40 0.0K
10:39 3,132.49 3,133.55 3,131.34 3,131.34 0.0K
10:40 3,132.11 3,133.98 3,132.11 3,132.84 0.0K
10:41 3,132.91 3,132.91 3,129.87 3,129.87 0.0K
10:42 3,130.15 3,130.57 3,130.08 3,130.28 0.0K
10:43 3,130.80 3,133.37 3,130.78 3,133.37 0.0K
10:44 3,135.20 3,136.79 3,134.99 3,134.99 0.0K
10:45 3,135.00 3,136.34 3,134.82 3,136.34 0.0K
10:46 3,137.09 3,138.01 3,136.18 3,136.98 0.0K
10:47 3,136.37 3,136.37 3,134.96 3,134.96 0.0K
10:48 3,135.63 3,135.63 3,133.79 3,133.79 0.0K
10:49 3,133.50 3,133.50 3,131.73 3,132.35 0.0K
10:50 3,132.68 3,134.22 3,132.61 3,134.22 0.0K
10:51 3,134.97 3,135.20 3,134.79 3,135.20 0.0K
10:52 3,135.96 3,137.57 3,134.61 3,137.57 0.0K
10:53 3,138.80 3,139.62 3,138.80 3,139.08 0.0K
10:54 3,139.99 3,142.20 3,139.99 3,142.20 0.0K
10:55 3,142.36 3,142.36 3,139.09 3,139.85 0.0K
10:56 3,139.06 3,139.06 3,137.91 3,137.91 0.0K
10:57 3,138.16 3,138.16 3,136.93 3,136.93 0.0K
10:58 3,136.75 3,136.75 3,135.52 3,135.52 0.0K
10:59 3,134.42 3,134.42 3,131.92 3,131.92 0.0K
11:00 3,132.58 3,132.58 3,129.55 3,130.46 0.0K
11:01 3,131.09 3,136.12 3,131.09 3,136.12 0.0K
11:02 3,135.32 3,135.32 3,133.31 3,133.31 0.0K
11:03 3,133.65 3,134.60 3,133.53 3,133.53 0.0K
11:04 3,133.62 3,133.62 3,132.06 3,132.64 0.0K
11:05 3,132.79 3,135.51 3,132.79 3,135.51 0.0K
11:06 3,136.80 3,138.74 3,136.80 3,138.74 0.0K
11:07 3,138.50 3,144.52 3,138.50 3,144.52 0.0K
11:08 3,144.41 3,144.41 3,142.51 3,142.53 0.0K
11:09 3,142.30 3,147.81 3,142.30 3,147.81 0.0K
11:10 3,147.64 3,148.41 3,146.33 3,146.33 0.0K
11:11 3,145.17 3,145.70 3,145.17 3,145.48 0.0K
11:12 3,145.71 3,150.84 3,145.71 3,150.47 0.0K
11:13 3,149.57 3,149.57 3,147.36 3,147.93 0.0K
11:14 3,148.17 3,148.17 3,146.86 3,146.86 0.0K
11:15 3,146.94 3,149.77 3,146.94 3,148.98 0.0K
11:16 3,149.20 3,149.20 3,147.25 3,147.31 0.0K
11:17 3,147.81 3,149.87 3,147.81 3,149.87 0.0K
11:18 3,150.15 3,150.15 3,148.19 3,148.19 0.0K
11:19 3,148.63 3,149.32 3,148.08 3,148.85 0.0K
11:20 3,149.39 3,149.41 3,148.72 3,148.72 0.0K
11:21 3,148.95 3,150.35 3,148.64 3,149.88 0.0K
11:22 3,149.32 3,149.32 3,145.74 3,145.74 0.0K
11:23 3,148.22 3,148.22 3,145.00 3,145.00 0.0K
11:24 3,144.55 3,144.80 3,144.55 3,144.56 0.0K
11:25 3,144.14 3,146.58 3,144.14 3,146.58 0.0K
11:26 3,146.56 3,148.57 3,146.56 3,148.57 0.0K
11:27 3,149.25 3,149.25 3,148.44 3,149.02 0.0K
11:28 3,145.27 3,146.00 3,144.61 3,144.61 0.0K
11:29 3,146.26 3,146.26 3,145.67 3,145.67 0.0K
11:30 3,143.67 3,144.38 3,143.60 3,144.38 0.0K
11:31 3,144.75 3,148.18 3,144.75 3,148.18 0.0K
11:32 3,148.41 3,150.15 3,148.41 3,149.70 0.0K
11:33 3,150.10 3,150.10 3,149.76 3,149.76 0.0K
11:34 3,149.27 3,149.62 3,148.66 3,148.66 0.0K
11:35 3,149.04 3,149.37 3,148.34 3,148.93 0.0K
11:36 3,148.63 3,148.99 3,148.32 3,148.76 0.0K
11:37 3,148.73 3,148.73 3,145.28 3,146.00 0.0K
11:38 3,145.72 3,145.72 3,144.03 3,145.17 0.0K
11:39 3,146.58 3,148.66 3,146.58 3,148.66 0.0K
11:40 3,149.47 3,154.58 3,149.47 3,154.58 0.0K
11:41 3,154.44 3,154.44 3,153.79 3,153.79 0.0K
11:42 3,154.96 3,155.72 3,154.96 3,155.72 0.0K
11:43 3,155.14 3,156.27 3,155.14 3,156.27 0.0K
11:44 3,156.21 3,156.21 3,154.87 3,154.87 0.0K
11:45 3,154.02 3,154.11 3,153.53 3,153.97 0.0K
11:46 3,152.74 3,152.74 3,150.08 3,150.08 0.0K
11:47 3,149.71 3,150.32 3,149.48 3,149.48 0.0K
11:48 3,150.56 3,153.00 3,150.56 3,152.45 0.0K
11:49 3,152.34 3,153.06 3,152.17 3,152.17 0.0K
11:50 3,152.65 3,153.85 3,152.65 3,153.85 0.0K
11:51 3,152.77 3,152.80 3,152.00 3,152.46 0.0K
11:52 3,153.17 3,153.41 3,151.63 3,151.63 0.0K
11:53 3,150.37 3,150.37 3,149.46 3,149.94 0.0K
11:54 3,151.45 3,152.48 3,151.45 3,152.11 0.0K
11:55 3,151.97 3,152.35 3,151.97 3,152.20 0.0K
11:56 3,151.27 3,151.78 3,150.19 3,150.19 0.0K
11:57 3,150.21 3,150.21 3,148.59 3,149.12 0.0K
11:58 3,148.95 3,148.95 3,145.40 3,145.40 0.0K
11:59 3,144.88 3,144.88 3,143.44 3,143.44 0.0K
12:00 3,142.83 3,142.83 3,140.96 3,141.68 0.0K
12:01 3,141.92 3,143.14 3,140.99 3,143.14 0.0K
12:02 3,142.97 3,144.84 3,142.97 3,144.57 0.0K
12:03 3,144.72 3,144.72 3,142.85 3,143.16 0.0K
12:04 3,142.74 3,143.02 3,142.51 3,143.02 0.0K
12:05 3,142.35 3,142.35 3,141.02 3,141.53 0.0K
12:06 3,141.20 3,142.39 3,140.68 3,140.68 0.0K
12:07 3,140.16 3,140.16 3,137.39 3,137.39 0.0K
12:08 3,137.59 3,139.71 3,137.59 3,139.71 0.0K
12:09 3,139.54 3,139.54 3,136.87 3,136.87 0.0K
12:10 3,137.62 3,137.62 3,134.56 3,134.56 0.0K
12:11 3,134.66 3,135.73 3,134.66 3,135.73 0.0K
12:12 3,135.55 3,136.56 3,135.55 3,136.56 0.0K
12:13 3,135.30 3,135.30 3,134.30 3,134.30 0.0K
12:14 3,133.61 3,133.61 3,132.31 3,132.31 0.0K
12:15 3,132.38 3,133.30 3,132.08 3,132.89 0.0K
12:16 3,133.58 3,134.42 3,133.58 3,134.42 0.0K
12:17 3,134.68 3,134.68 3,132.95 3,132.95 0.0K
12:18 3,133.58 3,134.25 3,133.03 3,134.25 0.0K
12:19 3,134.46 3,134.95 3,133.74 3,134.56 0.0K
12:20 3,134.93 3,134.99 3,134.26 3,134.99 0.0K
12:21 3,134.99 3,135.14 3,134.35 3,135.14 0.0K
12:22 3,136.73 3,138.05 3,136.73 3,137.86 0.0K
12:23 3,138.83 3,138.83 3,136.64 3,137.15 0.0K
12:24 3,137.31 3,137.31 3,136.20 3,136.20 0.0K
12:25 3,136.82 3,137.07 3,136.60 3,136.60 0.0K
12:26 3,137.27 3,139.02 3,137.11 3,139.02 0.0K
12:27 3,138.53 3,138.53 3,136.86 3,136.86 0.0K
12:28 3,137.74 3,137.86 3,136.43 3,136.43 0.0K
12:29 3,136.65 3,136.80 3,135.84 3,136.51 0.0K
12:30 3,136.60 3,138.33 3,136.60 3,137.64 0.0K
12:31 3,137.91 3,137.91 3,137.30 3,137.52 0.0K
12:32 3,137.01 3,139.23 3,136.82 3,138.94 0.0K
12:33 3,139.40 3,139.40 3,138.98 3,139.31 0.0K
12:34 3,139.48 3,139.53 3,138.91 3,138.91 0.0K
12:35 3,139.35 3,139.97 3,138.44 3,139.97 0.0K
12:36 3,139.79 3,140.67 3,137.96 3,137.96 0.0K
12:37 3,138.50 3,138.50 3,136.79 3,136.79 0.0K
12:38 3,136.26 3,136.26 3,135.51 3,135.71 0.0K
12:39 3,135.47 3,135.99 3,135.45 3,135.45 0.0K
12:40 3,134.73 3,135.16 3,133.88 3,133.88 0.0K
12:41 3,133.30 3,133.30 3,132.21 3,133.08 0.0K
12:42 3,133.44 3,134.68 3,133.44 3,134.68 0.0K
12:43 3,135.48 3,138.06 3,135.48 3,137.25 0.0K
12:44 3,136.02 3,136.02 3,134.62 3,134.64 0.0K
12:45 3,134.16 3,135.94 3,134.16 3,135.94 0.0K
12:46 3,134.99 3,135.22 3,134.24 3,134.48 0.0K
12:47 3,134.34 3,134.60 3,133.81 3,134.60 0.0K
12:48 3,134.50 3,135.14 3,134.50 3,135.02 0.0K
12:49 3,134.88 3,136.18 3,134.73 3,135.64 0.0K
12:50 3,135.52 3,135.52 3,134.83 3,134.98 0.0K
12:51 3,134.42 3,135.67 3,134.42 3,135.29 0.0K
12:52 3,135.59 3,135.59 3,134.22 3,134.22 0.0K
12:53 3,134.26 3,134.26 3,129.65 3,129.65 0.0K
12:54 3,129.52 3,129.83 3,128.94 3,129.83 0.0K
12:55 3,130.16 3,131.84 3,130.16 3,131.47 0.0K
12:56 3,131.30 3,131.32 3,130.01 3,130.01 0.0K
12:57 3,129.46 3,129.46 3,126.41 3,126.41 0.0K
12:58 3,126.10 3,127.81 3,126.10 3,127.81 0.0K
12:59 3,128.06 3,128.94 3,127.69 3,128.94 0.0K
13:00 3,129.02 3,129.12 3,128.21 3,128.21 0.0K
13:01 3,127.87 3,127.93 3,127.44 3,127.57 0.0K
13:02 3,127.20 3,127.20 3,125.61 3,125.61 0.0K
13:03 3,125.82 3,126.83 3,125.70 3,125.70 0.0K
13:04 3,126.90 3,126.90 3,125.45 3,125.45 0.0K
13:05 3,125.98 3,127.32 3,125.98 3,127.32 0.0K
13:06 3,127.49 3,127.49 3,125.63 3,125.63 0.0K
13:07 3,125.60 3,125.60 3,125.20 3,125.34 0.0K
13:08 3,125.84 3,126.00 3,125.59 3,125.59 0.0K
13:09 3,125.15 3,126.63 3,125.15 3,126.51 0.0K
13:10 3,126.36 3,127.30 3,126.36 3,127.13 0.0K
13:11 3,126.90 3,126.90 3,125.46 3,125.46 0.0K
13:12 3,125.48 3,125.54 3,124.70 3,125.54 0.0K
13:13 3,125.05 3,125.43 3,125.05 3,125.42 0.0K
13:14 3,125.87 3,125.87 3,125.56 3,125.86 0.0K
13:15 3,125.53 3,125.53 3,124.46 3,124.90 0.0K
13:16 3,126.17 3,126.32 3,125.76 3,125.92 0.0K
13:17 3,126.38 3,128.07 3,126.38 3,128.07 0.0K
13:18 3,128.80 3,128.80 3,127.74 3,127.86 0.0K
13:19 3,128.63 3,128.63 3,126.61 3,126.61 0.0K
13:20 3,126.34 3,126.74 3,126.11 3,126.74 0.0K
13:21 3,126.85 3,127.02 3,122.75 3,122.75 0.0K
13:22 3,123.36 3,123.36 3,121.24 3,121.24 0.0K
13:23 3,121.52 3,121.52 3,120.15 3,120.15 0.0K
13:24 3,120.26 3,121.12 3,120.26 3,121.12 0.0K
13:25 3,122.09 3,122.18 3,121.53 3,121.53 0.0K
13:26 3,121.05 3,121.05 3,119.90 3,119.94 0.0K
13:27 3,119.37 3,119.64 3,119.08 3,119.64 0.0K
13:28 3,119.51 3,119.81 3,119.08 3,119.49 0.0K
13:29 3,119.21 3,119.84 3,119.21 3,119.56 0.0K
13:30 3,119.34 3,122.89 3,119.34 3,121.41 0.0K
13:31 3,121.61 3,121.61 3,120.85 3,121.23 0.0K
13:32 3,121.52 3,121.52 3,120.54 3,120.68 0.0K
13:33 3,120.63 3,121.56 3,120.63 3,121.35 0.0K
13:34 3,121.82 3,122.68 3,120.90 3,120.90 0.0K
13:35 3,120.75 3,121.16 3,119.71 3,119.71 0.0K
13:36 3,119.86 3,120.99 3,119.86 3,120.90 0.0K
13:37 3,120.54 3,120.54 3,119.78 3,119.81 0.0K
13:38 3,119.90 3,120.96 3,119.66 3,120.96 0.0K
13:39 3,121.09 3,122.34 3,121.09 3,122.34 0.0K
13:40 3,122.65 3,123.24 3,122.65 3,123.15 0.0K
13:41 3,122.87 3,125.48 3,122.87 3,124.86 0.0K
13:42 3,125.40 3,126.07 3,124.94 3,125.45 0.0K
13:43 3,125.11 3,125.11 3,123.96 3,123.99 0.0K
13:44 3,124.65 3,125.93 3,124.65 3,125.93 0.0K
13:45 3,126.70 3,127.03 3,126.14 3,127.03 0.0K
13:46 3,128.16 3,128.76 3,127.47 3,128.76 0.0K
13:47 3,131.29 3,132.62 3,131.29 3,132.23 0.0K
13:48 3,133.69 3,133.75 3,132.75 3,133.29 0.0K
13:49 3,133.34 3,133.34 3,132.62 3,132.62 0.0K
13:50 3,131.39 3,131.42 3,130.80 3,131.42 0.0K
13:51 3,133.06 3,133.06 3,131.33 3,131.33 0.0K
13:52 3,132.21 3,132.21 3,130.47 3,130.47 0.0K
13:53 3,130.25 3,130.25 3,129.20 3,129.20 0.0K
13:54 3,129.75 3,131.35 3,129.75 3,131.30 0.0K
13:55 3,131.05 3,131.28 3,129.55 3,129.55 0.0K
13:56 3,129.45 3,129.45 3,127.85 3,127.85 0.0K
13:57 3,127.78 3,127.78 3,125.09 3,125.09 0.0K
13:58 3,124.73 3,127.76 3,124.73 3,127.76 0.0K
13:59 3,127.47 3,127.91 3,127.47 3,127.75 0.0K
14:00 3,128.51 3,131.63 3,128.51 3,131.63 0.0K
14:01 3,131.99 3,137.69 3,131.99 3,137.69 0.0K
14:02 3,138.29 3,138.29 3,136.73 3,137.39 0.0K
14:03 3,138.69 3,140.96 3,138.69 3,140.96 0.0K
14:04 3,140.71 3,140.71 3,138.58 3,138.58 0.0K
14:05 3,139.07 3,139.50 3,136.89 3,137.83 0.0K
14:06 3,137.25 3,138.35 3,136.72 3,137.88 0.0K
14:07 3,138.93 3,140.30 3,138.93 3,140.21 0.0K
14:08 3,140.36 3,142.64 3,140.36 3,142.64 0.0K
14:09 3,142.14 3,142.14 3,139.47 3,139.47 0.0K
14:10 3,140.38 3,144.01 3,140.38 3,144.01 0.0K
14:11 3,144.27 3,144.45 3,143.72 3,143.72 0.0K
14:12 3,143.62 3,144.86 3,143.62 3,143.66 0.0K
14:13 3,143.63 3,144.14 3,143.63 3,144.14 0.0K
14:14 3,144.32 3,145.31 3,144.32 3,145.31 0.0K
14:15 3,145.49 3,145.49 3,143.44 3,143.45 0.0K
14:16 3,143.62 3,144.40 3,142.96 3,144.38 0.0K
14:17 3,142.38 3,144.42 3,142.38 3,142.92 0.0K
14:18 3,143.23 3,143.23 3,142.51 3,142.51 0.0K
14:19 3,144.15 3,145.33 3,144.15 3,144.76 0.0K
14:20 3,144.87 3,145.37 3,144.44 3,145.37 0.0K
14:21 3,146.87 3,148.62 3,146.87 3,148.62 0.0K
14:22 3,148.91 3,151.34 3,148.91 3,151.34 0.0K
14:23 3,150.83 3,151.79 3,150.83 3,151.67 0.0K
14:24 3,150.80 3,150.92 3,148.62 3,148.62 0.0K
14:25 3,149.10 3,149.10 3,148.46 3,148.46 0.0K
14:26 3,149.27 3,151.17 3,148.95 3,148.95 0.0K
14:27 3,148.98 3,148.98 3,146.78 3,146.78 0.0K
14:28 3,147.99 3,148.52 3,147.99 3,148.01 0.0K
14:29 3,148.28 3,148.80 3,148.12 3,148.80 0.0K
14:30 3,148.83 3,148.83 3,145.88 3,145.88 0.0K
14:31 3,145.29 3,148.05 3,144.12 3,148.05 0.0K
14:32 3,145.98 3,147.99 3,145.98 3,147.99 0.0K
14:33 3,148.58 3,148.58 3,146.53 3,146.53 0.0K
14:34 3,147.95 3,147.95 3,145.82 3,145.82 0.0K
14:35 3,145.47 3,145.47 3,144.24 3,144.24 0.0K
14:36 3,144.50 3,145.53 3,144.19 3,145.53 0.0K
14:37 3,145.90 3,146.99 3,145.90 3,146.16 0.0K
14:38 3,146.41 3,147.03 3,146.41 3,146.75 0.0K
14:39 3,147.58 3,149.80 3,147.58 3,149.80 0.0K
14:40 3,149.23 3,149.91 3,149.23 3,149.91 0.0K
14:41 3,150.52 3,152.29 3,150.52 3,152.29 0.0K
14:42 3,153.85 3,155.34 3,153.27 3,153.66 0.0K
14:43 3,152.51 3,158.65 3,152.51 3,158.65 0.0K
14:44 3,158.37 3,160.13 3,158.37 3,159.03 0.0K
14:45 3,159.25 3,160.71 3,159.25 3,160.41 0.0K
14:46 3,161.10 3,162.45 3,161.10 3,162.45 0.0K
14:47 3,161.69 3,161.69 3,160.65 3,160.65 0.0K
14:48 3,159.71 3,160.38 3,159.43 3,160.38 0.0K
14:49 3,161.07 3,161.61 3,160.61 3,161.61 0.0K
14:50 3,162.07 3,164.04 3,162.07 3,163.29 0.0K
14:51 3,163.51 3,165.00 3,163.51 3,164.79 0.0K
14:52 3,164.29 3,165.46 3,164.29 3,165.46 0.0K
14:53 3,166.56 3,167.14 3,166.50 3,166.50 0.0K
14:54 3,167.34 3,169.48 3,167.34 3,168.55 0.0K
14:55 3,166.97 3,167.49 3,166.24 3,166.24 0.0K
14:56 3,165.56 3,166.30 3,163.81 3,163.81 0.0K
14:57 3,162.63 3,164.67 3,162.63 3,164.67 0.0K
14:58 3,165.05 3,165.53 3,163.86 3,163.86 0.0K
14:59 3,163.90 3,165.28 3,163.90 3,164.10 0.0K
15:00 3,163.93 3,164.54 3,162.89 3,164.54 0.0K
15:01 3,164.56 3,164.56 3,161.43 3,161.43 0.0K
15:02 3,161.59 3,161.59 3,158.28 3,158.28 0.0K
15:03 3,156.28 3,157.80 3,156.28 3,157.39 0.0K
15:04 3,157.56 3,160.35 3,157.56 3,160.12 0.0K
15:05 3,160.36 3,163.57 3,160.36 3,162.51 0.0K
15:06 3,161.32 3,162.91 3,161.30 3,162.91 0.0K
15:07 3,163.67 3,163.67 3,162.00 3,163.25 0.0K
15:08 3,167.69 3,167.69 3,166.94 3,166.94 0.0K
15:09 3,165.74 3,166.38 3,165.30 3,165.90 0.0K
15:10 3,165.33 3,165.41 3,162.18 3,163.79 0.0K
15:11 3,164.13 3,164.29 3,161.83 3,161.83 0.0K
15:12 3,161.44 3,162.88 3,161.44 3,161.72 0.0K
15:13 3,162.13 3,162.13 3,159.66 3,161.85 0.0K
15:14 3,161.58 3,161.58 3,158.34 3,158.34 0.0K
15:15 3,158.27 3,158.27 3,155.54 3,156.52 0.0K
15:16 3,155.72 3,155.72 3,152.66 3,152.66 0.0K
15:17 3,153.26 3,154.62 3,153.26 3,154.54 0.0K
15:18 3,155.60 3,155.60 3,154.51 3,154.51 0.0K
15:19 3,154.72 3,155.01 3,154.47 3,154.63 0.0K
15:20 3,154.98 3,157.53 3,154.98 3,157.53 0.0K
15:21 3,158.34 3,158.34 3,157.24 3,157.59 0.0K
15:22 3,158.47 3,160.31 3,158.47 3,158.85 0.0K
15:23 3,157.73 3,159.17 3,156.89 3,157.52 0.0K
15:24 3,156.25 3,156.25 3,152.48 3,152.48 0.0K
15:25 3,151.22 3,152.65 3,151.22 3,152.65 0.0K
15:26 3,153.07 3,154.66 3,152.99 3,154.66 0.0K
15:27 3,154.87 3,156.69 3,154.87 3,156.69 0.0K
15:28 3,156.03 3,156.79 3,156.03 3,156.79 0.0K
15:29 3,156.59 3,156.59 3,155.00 3,155.00 0.0K
15:30 3,154.72 3,154.93 3,154.65 3,154.91 0.0K
15:31 3,153.92 3,155.50 3,153.92 3,155.50 0.0K
15:32 3,155.27 3,156.19 3,154.32 3,156.19 0.0K
15:33 3,156.40 3,156.40 3,154.12 3,155.97 0.0K
15:34 3,155.26 3,156.35 3,155.16 3,155.16 0.0K
15:35 3,153.17 3,156.76 3,153.17 3,156.76 0.0K
15:36 3,156.71 3,157.30 3,154.41 3,154.41 0.0K
15:37 3,155.82 3,156.71 3,154.46 3,154.46 0.0K
15:38 3,154.89 3,154.89 3,154.42 3,154.80 0.0K
15:39 3,154.84 3,154.84 3,152.20 3,152.20 0.0K
15:40 3,151.96 3,152.02 3,150.42 3,150.42 0.0K
15:41 3,150.85 3,150.85 3,148.66 3,149.56 0.0K
15:42 3,149.94 3,152.01 3,149.94 3,151.45 0.0K
15:43 3,152.82 3,152.82 3,151.36 3,151.57 0.0K
15:44 3,150.54 3,153.24 3,150.54 3,153.24 0.0K
15:45 3,153.72 3,154.16 3,152.77 3,152.77 0.0K
15:46 3,151.40 3,152.37 3,150.86 3,151.03 0.0K
15:47 3,151.74 3,152.12 3,151.68 3,152.10 0.0K
15:48 3,152.58 3,153.12 3,152.58 3,153.12 0.0K
15:49 3,153.85 3,155.62 3,153.85 3,155.62 0.0K
15:50 3,156.02 3,156.02 3,150.57 3,150.96 0.0K
15:51 3,150.25 3,150.25 3,146.32 3,146.32 0.0K
15:52 3,146.50 3,146.50 3,144.86 3,144.86 0.0K
15:53 3,145.27 3,145.93 3,143.41 3,143.41 0.0K
15:54 3,144.24 3,147.05 3,144.24 3,147.05 0.0K
15:55 3,146.63 3,146.63 3,143.61 3,143.61 0.0K
15:56 3,142.80 3,142.80 3,140.36 3,140.36 0.0K
15:57 3,140.76 3,142.62 3,140.76 3,141.37 0.0K
15:58 3,141.80 3,141.92 3,141.17 3,141.17 0.0K
15:59 3,141.00 3,141.00 3,137.65 3,137.65 0.0K
16:00 3,138.23 3,138.51 3,138.23 3,138.40 0.0K
16:01 3,138.42 3,138.42 3,138.36 3,138.36 0.0K
16:02 3,138.14 3,138.16 3,138.14 3,138.16 0.0K
16:03 3,138.16 3,138.16 3,138.08 3,138.08 0.0K
16:04 3,138.07 3,138.11 3,138.07 3,138.11 0.0K
16:05 3,138.11 3,138.13 3,138.09 3,138.13 0.0K
16:06 3,138.11 3,138.14 3,138.11 3,138.14 0.0K
16:07 3,138.13 3,138.13 3,138.12 3,138.13 0.0K
16:08 3,138.14 3,138.16 3,138.13 3,138.13 0.0K
16:09 3,138.10 3,138.12 3,138.10 3,138.12 0.0K
16:10 3,138.12 3,138.15 3,138.11 3,138.15 0.0K
16:11 3,138.15 3,138.15 3,138.10 3,138.11 0.0K
16:12 3,138.11 3,138.12 3,138.11 3,138.11 0.0K
16:13 3,138.11 3,138.12 3,138.08 3,138.08 0.0K
16:14 3,138.09 3,138.09 3,138.09 3,138.09 0.0K
16:15 3,138.08 3,138.08 3,138.08 3,138.08 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