CBOE S

SP2BF10Y
🏛️ アメリカ →
3,513.17
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 3,241.11 3,241.20 3,241.10 3,241.10 0.0K
09:32 3,241.20 3,241.38 3,240.73 3,240.73 0.0K
09:33 3,240.50 3,241.05 3,240.50 3,240.93 0.0K
09:34 3,241.13 3,241.13 3,240.86 3,240.86 0.0K
09:35 3,240.52 3,240.70 3,240.52 3,240.67 0.0K
09:36 3,240.89 3,240.89 3,240.65 3,240.68 0.0K
09:37 3,240.68 3,240.68 3,239.98 3,239.98 0.0K
09:38 3,240.05 3,240.63 3,240.05 3,240.10 0.0K
09:39 3,240.31 3,240.74 3,240.14 3,240.74 0.0K
09:40 3,240.54 3,240.87 3,240.54 3,240.74 0.0K
09:41 3,240.71 3,240.71 3,239.72 3,239.72 0.0K
09:42 3,239.64 3,239.64 3,239.29 3,239.45 0.0K
09:43 3,239.45 3,239.45 3,239.17 3,239.17 0.0K
09:44 3,239.23 3,239.99 3,239.23 3,239.99 0.0K
09:45 3,239.49 3,240.18 3,239.24 3,240.18 0.0K
09:46 3,240.04 3,240.45 3,239.93 3,240.45 0.0K
09:47 3,240.39 3,240.39 3,240.00 3,240.00 0.0K
09:48 3,240.09 3,240.25 3,239.98 3,240.19 0.0K
09:49 3,240.14 3,240.14 3,239.73 3,239.73 0.0K
09:50 3,239.66 3,239.83 3,239.56 3,239.83 0.0K
09:51 3,240.00 3,240.33 3,239.95 3,240.30 0.0K
09:52 3,240.50 3,240.50 3,240.42 3,240.42 0.0K
09:53 3,240.75 3,241.00 3,240.75 3,240.81 0.0K
09:54 3,240.55 3,240.68 3,240.34 3,240.68 0.0K
09:55 3,240.72 3,240.72 3,240.32 3,240.32 0.0K
09:56 3,240.15 3,240.41 3,240.13 3,240.41 0.0K
09:57 3,240.74 3,241.09 3,240.74 3,241.09 0.0K
09:58 3,240.74 3,240.74 3,240.55 3,240.55 0.0K
09:59 3,240.57 3,240.71 3,240.57 3,240.63 0.0K
10:00 3,240.71 3,241.21 3,240.69 3,240.69 0.0K
10:01 3,240.93 3,241.34 3,240.93 3,241.03 0.0K
10:02 3,241.22 3,241.47 3,241.22 3,241.47 0.0K
10:03 3,241.53 3,241.53 3,241.33 3,241.33 0.0K
10:04 3,241.29 3,241.49 3,241.15 3,241.20 0.0K
10:05 3,241.34 3,241.64 3,241.34 3,241.57 0.0K
10:06 3,241.52 3,241.96 3,241.51 3,241.96 0.0K
10:07 3,242.03 3,242.21 3,242.00 3,242.11 0.0K
10:08 3,242.27 3,242.42 3,242.12 3,242.42 0.0K
10:09 3,242.38 3,242.42 3,242.28 3,242.42 0.0K
10:10 3,242.31 3,242.31 3,242.06 3,242.21 0.0K
10:11 3,242.07 3,242.07 3,241.69 3,241.69 0.0K
10:12 3,241.13 3,241.13 3,239.99 3,240.48 0.0K
10:13 3,240.27 3,240.48 3,240.27 3,240.46 0.0K
10:14 3,240.51 3,240.90 3,240.51 3,240.87 0.0K
10:15 3,241.02 3,241.41 3,241.02 3,241.41 0.0K
10:16 3,241.19 3,241.19 3,240.71 3,240.71 0.0K
10:17 3,240.69 3,240.69 3,240.61 3,240.65 0.0K
10:18 3,240.40 3,240.52 3,240.40 3,240.48 0.0K
10:19 3,240.68 3,240.83 3,240.68 3,240.83 0.0K
10:20 3,240.92 3,241.03 3,240.63 3,240.63 0.0K
10:21 3,240.59 3,241.07 3,240.59 3,241.07 0.0K
10:22 3,241.18 3,241.32 3,241.17 3,241.32 0.0K
10:23 3,241.53 3,241.60 3,241.40 3,241.60 0.0K
10:24 3,241.69 3,241.88 3,241.36 3,241.36 0.0K
10:25 3,241.47 3,241.52 3,241.07 3,241.07 0.0K
10:26 3,240.87 3,240.87 3,240.31 3,240.31 0.0K
10:27 3,240.38 3,240.38 3,240.03 3,240.19 0.0K
10:28 3,240.23 3,240.23 3,239.96 3,240.15 0.0K
10:29 3,240.04 3,240.20 3,240.04 3,240.18 0.0K
10:30 3,240.25 3,240.66 3,240.16 3,240.66 0.0K
10:31 3,240.72 3,240.72 3,240.22 3,240.23 0.0K
10:32 3,240.18 3,240.44 3,240.18 3,240.44 0.0K
10:33 3,240.39 3,240.69 3,240.39 3,240.69 0.0K
10:34 3,240.80 3,240.80 3,240.70 3,240.70 0.0K
10:35 3,240.67 3,240.76 3,240.64 3,240.76 0.0K
10:36 3,240.64 3,240.78 3,240.64 3,240.76 0.0K
10:37 3,240.56 3,240.71 3,240.55 3,240.67 0.0K
10:38 3,240.87 3,240.87 3,240.71 3,240.71 0.0K
10:39 3,240.72 3,240.72 3,240.62 3,240.70 0.0K
10:40 3,240.59 3,240.67 3,240.50 3,240.67 0.0K
10:41 3,240.66 3,241.01 3,240.66 3,240.93 0.0K
10:42 3,241.12 3,241.21 3,241.03 3,241.03 0.0K
10:43 3,240.77 3,240.77 3,240.01 3,240.01 0.0K
10:44 3,239.93 3,239.93 3,239.26 3,239.45 0.0K
10:45 3,239.79 3,240.11 3,239.78 3,240.11 0.0K
10:46 3,239.97 3,239.97 3,239.41 3,239.41 0.0K
10:47 3,239.30 3,239.55 3,239.30 3,239.45 0.0K
10:48 3,239.42 3,239.95 3,239.42 3,239.95 0.0K
10:49 3,239.90 3,240.07 3,239.90 3,240.07 0.0K
10:50 3,240.15 3,240.43 3,240.15 3,240.43 0.0K
10:51 3,240.49 3,240.49 3,240.30 3,240.44 0.0K
10:52 3,240.54 3,240.54 3,240.27 3,240.28 0.0K
10:53 3,240.36 3,240.39 3,240.36 3,240.39 0.0K
10:54 3,240.46 3,240.68 3,240.46 3,240.68 0.0K
10:55 3,240.69 3,240.69 3,240.41 3,240.52 0.0K
10:56 3,240.24 3,240.24 3,239.74 3,239.74 0.0K
10:57 3,239.56 3,239.57 3,239.52 3,239.53 0.0K
10:58 3,239.73 3,239.88 3,239.73 3,239.88 0.0K
10:59 3,239.88 3,239.88 3,239.77 3,239.77 0.0K
11:00 3,239.77 3,239.95 3,239.77 3,239.95 0.0K
11:01 3,239.85 3,239.89 3,239.74 3,239.83 0.0K
11:02 3,239.90 3,240.18 3,239.90 3,240.18 0.0K
11:03 3,240.01 3,240.22 3,240.01 3,240.22 0.0K
11:04 3,240.27 3,240.27 3,240.14 3,240.14 0.0K
11:05 3,240.19 3,240.19 3,239.50 3,239.50 0.0K
11:06 3,239.38 3,239.54 3,239.36 3,239.50 0.0K
11:07 3,239.44 3,239.58 3,239.44 3,239.47 0.0K
11:08 3,239.12 3,239.12 3,238.84 3,238.96 0.0K
11:09 3,239.07 3,239.10 3,238.99 3,239.02 0.0K
11:10 3,239.16 3,239.45 3,239.16 3,239.23 0.0K
11:11 3,239.05 3,239.28 3,238.89 3,239.27 0.0K
11:12 3,239.22 3,239.22 3,239.16 3,239.22 0.0K
11:13 3,239.35 3,239.43 3,239.35 3,239.39 0.0K
11:14 3,239.31 3,239.36 3,239.22 3,239.36 0.0K
11:15 3,239.27 3,239.27 3,238.98 3,238.98 0.0K
11:16 3,238.88 3,239.13 3,238.80 3,238.82 0.0K
11:17 3,238.85 3,238.93 3,238.61 3,238.68 0.0K
11:18 3,238.58 3,238.58 3,238.36 3,238.53 0.0K
11:19 3,238.54 3,238.82 3,238.54 3,238.79 0.0K
11:20 3,238.91 3,239.03 3,238.66 3,238.69 0.0K
11:21 3,238.63 3,238.76 3,238.46 3,238.46 0.0K
11:22 3,238.56 3,238.95 3,238.56 3,238.95 0.0K
11:23 3,238.83 3,238.97 3,238.83 3,238.97 0.0K
11:24 3,238.98 3,239.17 3,238.98 3,239.17 0.0K
11:25 3,239.32 3,239.32 3,239.19 3,239.19 0.0K
11:26 3,239.28 3,239.28 3,239.07 3,239.07 0.0K
11:27 3,239.10 3,239.20 3,239.04 3,239.20 0.0K
11:28 3,239.28 3,239.43 3,239.27 3,239.27 0.0K
11:29 3,239.14 3,239.14 3,239.03 3,239.03 0.0K
11:30 3,238.99 3,238.99 3,238.83 3,238.94 0.0K
11:31 3,238.98 3,239.10 3,238.82 3,238.82 0.0K
11:32 3,238.89 3,239.00 3,238.89 3,238.93 0.0K
11:33 3,239.00 3,239.33 3,239.00 3,239.20 0.0K
11:34 3,239.28 3,239.41 3,239.25 3,239.41 0.0K
11:35 3,239.46 3,239.59 3,239.46 3,239.56 0.0K
11:36 3,239.59 3,239.62 3,239.54 3,239.62 0.0K
11:37 3,239.65 3,239.83 3,239.55 3,239.55 0.0K
11:38 3,239.48 3,239.48 3,238.69 3,238.69 0.0K
11:39 3,238.85 3,238.85 3,238.53 3,238.53 0.0K
11:40 3,238.41 3,238.57 3,238.41 3,238.45 0.0K
11:41 3,238.43 3,238.64 3,238.43 3,238.64 0.0K
11:42 3,238.34 3,238.34 3,238.07 3,238.17 0.0K
11:43 3,238.24 3,238.53 3,238.24 3,238.53 0.0K
11:44 3,238.46 3,238.66 3,238.46 3,238.64 0.0K
11:45 3,239.11 3,239.46 3,239.11 3,239.46 0.0K
11:46 3,239.41 3,239.48 3,239.16 3,239.26 0.0K
11:47 3,238.91 3,239.12 3,238.91 3,239.12 0.0K
11:48 3,239.44 3,239.50 3,239.32 3,239.39 0.0K
11:49 3,239.36 3,239.72 3,239.36 3,239.72 0.0K
11:50 3,239.72 3,239.77 3,239.65 3,239.67 0.0K
11:51 3,239.44 3,239.44 3,239.30 3,239.32 0.0K
11:52 3,239.36 3,239.49 3,239.36 3,239.49 0.0K
11:53 3,239.53 3,239.86 3,239.53 3,239.86 0.0K
11:54 3,239.81 3,239.81 3,239.62 3,239.78 0.0K
11:55 3,239.85 3,239.85 3,239.25 3,239.25 0.0K
11:56 3,239.17 3,239.17 3,238.58 3,238.58 0.0K
11:57 3,238.54 3,238.54 3,238.25 3,238.27 0.0K
11:58 3,238.53 3,238.67 3,238.52 3,238.56 0.0K
11:59 3,238.66 3,238.66 3,238.59 3,238.62 0.0K
12:00 3,238.59 3,238.87 3,238.59 3,238.87 0.0K
12:01 3,239.28 3,239.88 3,239.28 3,239.88 0.0K
12:02 3,239.84 3,239.84 3,239.71 3,239.71 0.0K
12:03 3,239.66 3,239.89 3,239.66 3,239.89 0.0K
12:04 3,239.94 3,240.02 3,239.94 3,240.02 0.0K
12:05 3,240.14 3,240.52 3,240.14 3,240.33 0.0K
12:06 3,240.40 3,240.45 3,240.20 3,240.20 0.0K
12:07 3,240.15 3,240.15 3,239.86 3,239.86 0.0K
12:08 3,239.97 3,240.20 3,239.95 3,239.98 0.0K
12:09 3,239.91 3,240.16 3,239.91 3,240.13 0.0K
12:10 3,240.03 3,240.03 3,239.90 3,239.95 0.0K
12:11 3,239.87 3,239.98 3,239.79 3,239.86 0.0K
12:12 3,239.94 3,240.24 3,239.94 3,240.21 0.0K
12:13 3,240.07 3,240.07 3,240.02 3,240.02 0.0K
12:14 3,239.85 3,239.85 3,239.52 3,239.73 0.0K
12:15 3,239.76 3,239.82 3,239.75 3,239.82 0.0K
12:16 3,239.89 3,239.96 3,239.89 3,239.92 0.0K
12:17 3,239.97 3,240.17 3,239.91 3,240.17 0.0K
12:18 3,240.14 3,240.30 3,240.14 3,240.27 0.0K
12:19 3,240.33 3,240.38 3,240.33 3,240.38 0.0K
12:20 3,240.38 3,240.57 3,240.38 3,240.52 0.0K
12:21 3,240.42 3,240.45 3,240.37 3,240.45 0.0K
12:22 3,240.65 3,240.71 3,240.54 3,240.54 0.0K
12:23 3,240.54 3,240.54 3,240.43 3,240.50 0.0K
12:24 3,240.64 3,240.71 3,240.58 3,240.58 0.0K
12:25 3,240.52 3,240.86 3,240.52 3,240.83 0.0K
12:26 3,240.87 3,240.87 3,240.64 3,240.64 0.0K
12:27 3,240.48 3,240.60 3,240.48 3,240.60 0.0K
12:28 3,240.55 3,240.56 3,240.49 3,240.49 0.0K
12:29 3,240.28 3,240.28 3,239.96 3,240.13 0.0K
12:30 3,240.18 3,240.32 3,240.18 3,240.32 0.0K
12:31 3,240.27 3,240.57 3,240.27 3,240.57 0.0K
12:32 3,240.53 3,240.54 3,240.43 3,240.54 0.0K
12:33 3,240.52 3,240.54 3,240.52 3,240.54 0.0K
12:34 3,240.48 3,240.48 3,240.12 3,240.12 0.0K
12:35 3,240.17 3,240.19 3,240.07 3,240.12 0.0K
12:36 3,240.13 3,240.18 3,240.13 3,240.17 0.0K
12:37 3,240.21 3,240.21 3,239.99 3,240.00 0.0K
12:38 3,240.10 3,240.18 3,240.10 3,240.14 0.0K
12:39 3,240.08 3,240.08 3,239.97 3,239.97 0.0K
12:40 3,239.80 3,239.85 3,239.67 3,239.85 0.0K
12:41 3,239.89 3,239.90 3,239.70 3,239.78 0.0K
12:42 3,239.75 3,239.86 3,239.75 3,239.86 0.0K
12:43 3,239.78 3,239.78 3,239.64 3,239.64 0.0K
12:44 3,239.63 3,239.63 3,239.42 3,239.44 0.0K
12:45 3,239.46 3,239.46 3,239.21 3,239.21 0.0K
12:46 3,239.20 3,239.20 3,239.06 3,239.13 0.0K
12:47 3,239.25 3,239.25 3,238.97 3,238.97 0.0K
12:48 3,238.95 3,239.04 3,238.95 3,239.02 0.0K
12:49 3,238.91 3,238.91 3,238.85 3,238.86 0.0K
12:50 3,238.95 3,238.97 3,238.73 3,238.73 0.0K
12:51 3,238.82 3,238.82 3,238.72 3,238.73 0.0K
12:52 3,238.86 3,238.94 3,238.79 3,238.79 0.0K
12:53 3,238.80 3,238.83 3,238.79 3,238.79 0.0K
12:54 3,238.68 3,238.90 3,238.68 3,238.85 0.0K
12:55 3,238.71 3,238.71 3,238.63 3,238.63 0.0K
12:56 3,238.63 3,238.63 3,238.16 3,238.16 0.0K
12:57 3,238.12 3,238.29 3,238.12 3,238.25 0.0K
12:58 3,238.33 3,238.48 3,238.33 3,238.44 0.0K
12:59 3,238.42 3,238.42 3,238.19 3,238.19 0.0K
13:00 3,238.21 3,238.60 3,238.21 3,238.52 0.0K
13:01 3,238.48 3,238.48 3,236.93 3,236.93 0.0K
13:02 3,236.06 3,236.06 3,234.99 3,234.99 0.0K
13:03 3,234.85 3,235.06 3,233.70 3,233.70 0.0K
13:04 3,233.70 3,233.81 3,233.37 3,233.37 0.0K
13:05 3,233.60 3,234.05 3,233.57 3,234.05 0.0K
13:06 3,234.32 3,235.45 3,234.32 3,235.45 0.0K
13:07 3,235.55 3,236.20 3,235.55 3,236.20 0.0K
13:08 3,236.59 3,236.71 3,236.59 3,236.71 0.0K
13:09 3,236.87 3,237.39 3,236.87 3,237.26 0.0K
13:10 3,237.35 3,237.48 3,237.35 3,237.38 0.0K
13:11 3,237.34 3,237.34 3,236.14 3,236.14 0.0K
13:12 3,236.03 3,236.38 3,236.03 3,236.38 0.0K
13:13 3,236.46 3,236.72 3,236.46 3,236.72 0.0K
13:14 3,236.83 3,237.21 3,236.83 3,237.21 0.0K
13:15 3,237.19 3,237.19 3,237.09 3,237.11 0.0K
13:16 3,237.29 3,237.54 3,237.26 3,237.26 0.0K
13:17 3,237.29 3,237.29 3,237.17 3,237.21 0.0K
13:18 3,237.11 3,237.17 3,237.09 3,237.09 0.0K
13:19 3,237.06 3,237.11 3,237.02 3,237.02 0.0K
13:20 3,237.04 3,237.05 3,236.83 3,236.83 0.0K
13:21 3,236.96 3,236.96 3,236.80 3,236.96 0.0K
13:22 3,237.02 3,237.02 3,236.85 3,236.85 0.0K
13:23 3,236.74 3,236.74 3,236.53 3,236.53 0.0K
13:24 3,236.73 3,237.21 3,236.73 3,237.21 0.0K
13:25 3,237.50 3,238.04 3,237.50 3,238.04 0.0K
13:26 3,238.02 3,238.08 3,237.99 3,238.05 0.0K
13:27 3,238.07 3,238.28 3,238.05 3,238.28 0.0K
13:28 3,238.16 3,238.61 3,238.13 3,238.61 0.0K
13:29 3,238.60 3,238.92 3,238.60 3,238.92 0.0K
13:30 3,238.92 3,239.06 3,238.92 3,238.96 0.0K
13:31 3,239.03 3,239.59 3,239.03 3,239.59 0.0K
13:32 3,239.51 3,239.52 3,239.38 3,239.38 0.0K
13:33 3,239.38 3,239.38 3,238.67 3,238.67 0.0K
13:34 3,238.67 3,238.80 3,238.65 3,238.65 0.0K
13:35 3,238.73 3,239.03 3,238.73 3,239.03 0.0K
13:36 3,238.95 3,238.95 3,238.56 3,238.56 0.0K
13:37 3,238.61 3,238.61 3,238.27 3,238.31 0.0K
13:38 3,238.36 3,238.36 3,237.68 3,237.68 0.0K
13:39 3,237.72 3,237.72 3,237.38 3,237.38 0.0K
13:40 3,237.44 3,237.62 3,237.44 3,237.62 0.0K
13:41 3,237.73 3,238.07 3,237.67 3,237.67 0.0K
13:42 3,237.77 3,237.77 3,237.33 3,237.33 0.0K
13:43 3,237.33 3,237.52 3,237.33 3,237.52 0.0K
13:44 3,237.56 3,237.56 3,237.41 3,237.41 0.0K
13:45 3,237.43 3,237.43 3,237.30 3,237.30 0.0K
13:46 3,237.44 3,237.78 3,237.41 3,237.78 0.0K
13:47 3,237.83 3,237.97 3,237.83 3,237.97 0.0K
13:48 3,238.00 3,238.49 3,238.00 3,238.49 0.0K
13:49 3,238.63 3,238.70 3,238.62 3,238.62 0.0K
13:50 3,238.61 3,238.61 3,237.97 3,237.97 0.0K
13:51 3,237.90 3,238.40 3,237.90 3,238.40 0.0K
13:52 3,238.39 3,238.39 3,238.24 3,238.24 0.0K
13:53 3,238.28 3,238.32 3,238.17 3,238.30 0.0K
13:54 3,238.31 3,238.31 3,238.14 3,238.14 0.0K
13:55 3,238.16 3,238.16 3,238.05 3,238.05 0.0K
13:56 3,238.02 3,238.02 3,237.89 3,237.89 0.0K
13:57 3,238.02 3,238.02 3,237.83 3,237.83 0.0K
13:58 3,237.92 3,238.09 3,237.92 3,238.09 0.0K
13:59 3,238.00 3,238.00 3,237.55 3,237.55 0.0K
14:00 3,237.56 3,237.56 3,235.70 3,235.70 0.0K
14:01 3,235.64 3,235.88 3,235.64 3,235.88 0.0K
14:02 3,237.00 3,237.00 3,236.59 3,236.59 0.0K
14:03 3,236.29 3,236.79 3,236.29 3,236.47 0.0K
14:04 3,236.17 3,236.17 3,235.07 3,235.07 0.0K
14:05 3,235.04 3,235.04 3,234.60 3,234.98 0.0K
14:06 3,234.92 3,235.71 3,234.92 3,235.20 0.0K
14:07 3,235.33 3,236.05 3,235.33 3,235.94 0.0K
14:08 3,236.05 3,236.13 3,235.67 3,235.67 0.0K
14:09 3,235.37 3,235.37 3,235.09 3,235.09 0.0K
14:10 3,235.43 3,235.43 3,235.05 3,235.05 0.0K
14:11 3,235.02 3,235.02 3,234.11 3,234.11 0.0K
14:12 3,234.20 3,234.83 3,234.20 3,234.62 0.0K
14:13 3,234.48 3,234.79 3,234.48 3,234.76 0.0K
14:14 3,234.82 3,235.15 3,234.82 3,234.95 0.0K
14:15 3,234.91 3,235.02 3,234.91 3,234.92 0.0K
14:16 3,234.97 3,234.98 3,234.36 3,234.67 0.0K
14:17 3,234.52 3,234.52 3,233.55 3,233.55 0.0K
14:18 3,233.32 3,233.67 3,233.32 3,233.42 0.0K
14:19 3,233.39 3,233.92 3,233.39 3,233.92 0.0K
14:20 3,234.18 3,234.43 3,233.96 3,234.43 0.0K
14:21 3,234.04 3,234.57 3,234.04 3,234.38 0.0K
14:22 3,234.36 3,234.36 3,234.17 3,234.17 0.0K
14:23 3,234.19 3,234.92 3,234.19 3,234.92 0.0K
14:24 3,234.85 3,234.94 3,234.66 3,234.66 0.0K
14:25 3,234.63 3,234.63 3,234.19 3,234.19 0.0K
14:26 3,234.24 3,234.24 3,233.90 3,233.92 0.0K
14:27 3,234.09 3,234.34 3,234.05 3,234.27 0.0K
14:28 3,234.35 3,234.35 3,233.86 3,234.00 0.0K
14:29 3,234.33 3,234.33 3,234.04 3,234.06 0.0K
14:30 3,233.87 3,233.87 3,233.71 3,233.85 0.0K
14:31 3,234.28 3,235.63 3,234.28 3,235.63 0.0K
14:32 3,235.67 3,235.94 3,235.67 3,235.86 0.0K
14:33 3,236.84 3,237.08 3,236.84 3,236.86 0.0K
14:34 3,236.18 3,236.18 3,235.91 3,236.09 0.0K
14:35 3,236.33 3,236.33 3,235.74 3,235.74 0.0K
14:36 3,234.82 3,234.82 3,234.10 3,234.10 0.0K
14:37 3,234.27 3,235.01 3,234.16 3,235.01 0.0K
14:38 3,235.93 3,237.85 3,235.93 3,237.85 0.0K
14:39 3,237.26 3,238.13 3,237.11 3,237.11 0.0K
14:40 3,237.94 3,239.66 3,237.94 3,239.66 0.0K
14:41 3,240.15 3,240.94 3,239.74 3,240.94 0.0K
14:42 3,240.92 3,240.92 3,240.37 3,240.37 0.0K
14:43 3,240.02 3,240.02 3,239.04 3,239.04 0.0K
14:44 3,239.55 3,239.59 3,239.23 3,239.23 0.0K
14:45 3,239.85 3,239.85 3,239.17 3,239.47 0.0K
14:46 3,239.59 3,240.21 3,239.58 3,240.21 0.0K
14:47 3,240.34 3,241.02 3,240.34 3,241.02 0.0K
14:48 3,241.42 3,241.42 3,240.29 3,240.29 0.0K
14:49 3,240.38 3,240.38 3,239.49 3,239.49 0.0K
14:50 3,240.04 3,240.14 3,239.49 3,239.63 0.0K
14:51 3,239.82 3,240.55 3,239.82 3,240.55 0.0K
14:52 3,241.05 3,241.39 3,241.05 3,241.26 0.0K
14:53 3,241.25 3,241.35 3,241.17 3,241.34 0.0K
14:54 3,240.92 3,241.14 3,240.92 3,241.14 0.0K
14:55 3,241.13 3,241.13 3,240.15 3,240.27 0.0K
14:56 3,240.03 3,240.03 3,239.43 3,239.43 0.0K
14:57 3,238.89 3,240.55 3,238.89 3,240.55 0.0K
14:58 3,240.89 3,240.97 3,240.89 3,240.97 0.0K
14:59 3,240.41 3,240.41 3,240.05 3,240.05 0.0K
15:00 3,239.90 3,240.39 3,239.90 3,240.21 0.0K
15:01 3,239.86 3,239.86 3,239.23 3,239.66 0.0K
15:02 3,239.71 3,239.87 3,239.56 3,239.56 0.0K
15:03 3,239.05 3,239.32 3,238.82 3,239.32 0.0K
15:04 3,238.54 3,238.54 3,238.00 3,238.00 0.0K
15:05 3,237.90 3,238.42 3,237.73 3,238.42 0.0K
15:06 3,238.83 3,238.83 3,238.58 3,238.70 0.0K
15:07 3,238.53 3,238.97 3,238.44 3,238.44 0.0K
15:08 3,238.21 3,239.11 3,238.21 3,238.77 0.0K
15:09 3,238.56 3,239.15 3,238.56 3,239.15 0.0K
15:10 3,238.97 3,240.19 3,238.97 3,240.19 0.0K
15:11 3,240.42 3,240.42 3,239.63 3,239.78 0.0K
15:12 3,239.68 3,239.68 3,239.46 3,239.64 0.0K
15:13 3,239.73 3,239.98 3,238.73 3,239.15 0.0K
15:14 3,238.68 3,238.72 3,238.05 3,238.72 0.0K
15:15 3,238.90 3,239.03 3,238.79 3,239.03 0.0K
15:16 3,239.05 3,239.05 3,238.54 3,238.54 0.0K
15:17 3,238.28 3,238.29 3,237.60 3,237.60 0.0K
15:18 3,237.22 3,237.74 3,237.22 3,237.74 0.0K
15:19 3,237.79 3,238.44 3,237.79 3,238.44 0.0K
15:20 3,238.62 3,239.79 3,238.62 3,239.19 0.0K
15:21 3,239.18 3,240.02 3,239.18 3,240.02 0.0K
15:22 3,240.49 3,241.41 3,240.49 3,241.41 0.0K
15:23 3,241.40 3,241.49 3,241.32 3,241.49 0.0K
15:24 3,241.52 3,241.77 3,241.51 3,241.77 0.0K
15:25 3,241.72 3,242.09 3,241.68 3,242.09 0.0K
15:26 3,242.35 3,242.35 3,242.01 3,242.35 0.0K
15:27 3,242.51 3,242.77 3,242.17 3,242.17 0.0K
15:28 3,241.83 3,242.33 3,241.62 3,242.33 0.0K
15:29 3,242.32 3,242.44 3,242.27 3,242.27 0.0K
15:30 3,242.09 3,242.09 3,241.63 3,241.64 0.0K
15:31 3,241.67 3,241.71 3,241.67 3,241.68 0.0K
15:32 3,241.75 3,242.48 3,241.75 3,242.48 0.0K
15:33 3,242.37 3,242.37 3,242.14 3,242.14 0.0K
15:34 3,242.34 3,242.34 3,241.91 3,241.92 0.0K
15:35 3,241.77 3,241.77 3,241.26 3,241.26 0.0K
15:36 3,240.92 3,240.92 3,240.41 3,240.41 0.0K
15:37 3,240.33 3,240.33 3,239.60 3,239.60 0.0K
15:38 3,239.81 3,239.81 3,239.15 3,239.15 0.0K
15:39 3,239.46 3,239.46 3,239.06 3,239.10 0.0K
15:40 3,239.07 3,239.17 3,238.88 3,238.92 0.0K
15:41 3,238.95 3,239.64 3,238.95 3,239.47 0.0K
15:42 3,239.66 3,239.68 3,239.26 3,239.26 0.0K
15:43 3,239.22 3,239.92 3,239.22 3,239.92 0.0K
15:44 3,240.03 3,240.03 3,239.40 3,239.40 0.0K
15:45 3,239.48 3,239.48 3,239.31 3,239.33 0.0K
15:46 3,239.29 3,239.29 3,238.43 3,238.43 0.0K
15:47 3,238.88 3,238.91 3,238.56 3,238.56 0.0K
15:48 3,238.55 3,238.78 3,238.54 3,238.77 0.0K
15:49 3,238.78 3,238.78 3,238.63 3,238.70 0.0K
15:50 3,239.01 3,239.73 3,239.01 3,239.66 0.0K
15:51 3,239.41 3,239.64 3,239.15 3,239.15 0.0K
15:52 3,238.65 3,238.65 3,237.67 3,237.70 0.0K
15:53 3,237.55 3,237.65 3,237.34 3,237.65 0.0K
15:54 3,238.36 3,239.31 3,238.36 3,239.13 0.0K
15:55 3,239.52 3,239.84 3,239.52 3,239.57 0.0K
15:56 3,239.68 3,239.93 3,239.63 3,239.63 0.0K
15:57 3,240.14 3,240.14 3,239.64 3,239.68 0.0K
15:58 3,239.79 3,240.05 3,239.79 3,239.91 0.0K
15:59 3,239.83 3,239.83 3,238.98 3,238.98 0.0K
16:00 3,239.24 3,239.48 3,239.24 3,239.48 0.0K
16:01 3,239.48 3,239.56 3,239.48 3,239.53 0.0K
16:02 3,239.52 3,239.93 3,239.52 3,239.55 0.0K
16:03 3,239.32 3,239.63 3,239.32 3,239.63 0.0K
16:04 3,239.79 3,239.82 3,239.70 3,239.75 0.0K
16:05 3,239.74 3,239.87 3,239.59 3,239.59 0.0K
16:06 3,239.67 3,239.67 3,239.42 3,239.42 0.0K
16:07 3,239.60 3,239.65 3,239.45 3,239.45 0.0K
16:08 3,239.56 3,239.59 3,239.41 3,239.41 0.0K
16:09 3,239.42 3,239.47 3,239.36 3,239.36 0.0K
16:10 3,239.32 3,239.32 3,239.29 3,239.30 0.0K
16:11 3,239.39 3,239.61 3,239.39 3,239.49 0.0K
16:12 3,239.50 3,239.70 3,239.50 3,239.70 0.0K
16:13 3,239.70 3,239.70 3,239.66 3,239.69 0.0K
16:14 3,239.69 3,239.80 3,239.36 3,239.36 0.0K
16:15 3,239.25 3,239.25 3,239.25 3,239.25 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