CBOE S

SP2BF10Y
🏛️ アメリカ →
3,517.05
最終更新: 2025-10-06
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 3,191.03 3,191.52 3,191.03 3,191.52 0.0K
09:32 3,190.70 3,191.26 3,190.09 3,191.26 0.0K
09:33 3,189.75 3,190.08 3,189.55 3,190.08 0.0K
09:34 3,189.78 3,190.50 3,189.74 3,190.50 0.0K
09:35 3,191.29 3,191.58 3,190.80 3,190.80 0.0K
09:36 3,191.36 3,191.36 3,188.47 3,188.47 0.0K
09:37 3,188.95 3,189.47 3,188.95 3,189.21 0.0K
09:38 3,188.47 3,188.85 3,187.88 3,188.05 0.0K
09:39 3,187.92 3,191.22 3,187.92 3,191.22 0.0K
09:40 3,191.35 3,193.90 3,191.35 3,193.33 0.0K
09:41 3,194.58 3,195.96 3,194.58 3,195.59 0.0K
09:42 3,195.86 3,196.69 3,195.76 3,195.76 0.0K
09:43 3,195.66 3,196.25 3,195.66 3,195.99 0.0K
09:44 3,195.77 3,195.77 3,194.30 3,194.30 0.0K
09:45 3,194.86 3,194.86 3,194.00 3,194.42 0.0K
09:46 3,194.66 3,194.76 3,194.59 3,194.59 0.0K
09:47 3,193.07 3,193.07 3,191.51 3,191.82 0.0K
09:48 3,191.40 3,192.64 3,191.40 3,191.45 0.0K
09:49 3,191.17 3,191.17 3,190.53 3,190.62 0.0K
09:50 3,189.81 3,190.93 3,189.81 3,190.46 0.0K
09:51 3,190.68 3,192.03 3,190.68 3,191.47 0.0K
09:52 3,191.75 3,192.22 3,191.75 3,192.22 0.0K
09:53 3,192.47 3,192.47 3,190.93 3,190.93 0.0K
09:54 3,191.42 3,191.42 3,188.29 3,188.29 0.0K
09:55 3,188.54 3,189.57 3,188.54 3,188.82 0.0K
09:56 3,188.52 3,188.52 3,185.49 3,185.49 0.0K
09:57 3,185.19 3,185.19 3,183.29 3,183.29 0.0K
09:58 3,184.42 3,186.67 3,184.42 3,186.67 0.0K
09:59 3,186.93 3,187.26 3,186.93 3,187.05 0.0K
10:00 3,186.13 3,196.37 3,186.13 3,196.37 0.0K
10:01 3,195.76 3,195.76 3,193.26 3,193.26 0.0K
10:02 3,192.52 3,192.79 3,191.50 3,191.95 0.0K
10:03 3,193.09 3,194.41 3,193.09 3,193.25 0.0K
10:04 3,193.70 3,194.87 3,193.70 3,194.63 0.0K
10:05 3,194.08 3,195.45 3,194.08 3,194.57 0.0K
10:06 3,193.60 3,195.29 3,193.60 3,195.29 0.0K
10:07 3,195.84 3,197.93 3,195.84 3,197.57 0.0K
10:08 3,197.63 3,197.63 3,197.12 3,197.48 0.0K
10:09 3,197.46 3,197.50 3,196.11 3,196.67 0.0K
10:10 3,196.23 3,196.43 3,195.95 3,195.95 0.0K
10:11 3,195.39 3,195.75 3,194.75 3,195.75 0.0K
10:12 3,194.56 3,196.38 3,194.35 3,196.38 0.0K
10:13 3,196.98 3,196.98 3,195.14 3,195.34 0.0K
10:14 3,195.19 3,195.32 3,193.74 3,194.28 0.0K
10:15 3,194.43 3,194.64 3,193.37 3,193.37 0.0K
10:16 3,193.15 3,193.29 3,192.58 3,192.58 0.0K
10:17 3,191.91 3,191.91 3,190.71 3,190.71 0.0K
10:18 3,191.50 3,192.33 3,190.28 3,190.28 0.0K
10:19 3,190.34 3,190.34 3,189.81 3,189.82 0.0K
10:20 3,189.85 3,191.01 3,189.37 3,189.37 0.0K
10:21 3,189.40 3,189.82 3,185.49 3,185.49 0.0K
10:22 3,186.02 3,187.68 3,186.02 3,187.68 0.0K
10:23 3,187.90 3,190.30 3,187.90 3,190.30 0.0K
10:24 3,190.34 3,190.34 3,188.51 3,188.51 0.0K
10:25 3,187.88 3,188.15 3,187.88 3,188.14 0.0K
10:26 3,188.28 3,188.28 3,187.64 3,188.17 0.0K
10:27 3,187.67 3,187.67 3,186.58 3,187.01 0.0K
10:28 3,186.31 3,186.32 3,185.69 3,186.31 0.0K
10:29 3,186.76 3,187.16 3,186.67 3,186.96 0.0K
10:30 3,187.05 3,187.05 3,185.70 3,185.70 0.0K
10:31 3,186.42 3,187.87 3,186.42 3,187.52 0.0K
10:32 3,188.08 3,188.92 3,187.56 3,188.92 0.0K
10:33 3,188.61 3,189.75 3,188.07 3,189.75 0.0K
10:34 3,189.14 3,189.41 3,188.30 3,189.41 0.0K
10:35 3,189.28 3,190.04 3,189.12 3,190.04 0.0K
10:36 3,191.06 3,191.06 3,190.51 3,191.04 0.0K
10:37 3,190.27 3,191.44 3,190.27 3,191.44 0.0K
10:38 3,191.32 3,192.92 3,191.32 3,192.92 0.0K
10:39 3,192.92 3,194.97 3,192.92 3,194.07 0.0K
10:40 3,193.80 3,193.84 3,192.99 3,193.06 0.0K
10:41 3,193.05 3,193.05 3,192.69 3,192.69 0.0K
10:42 3,193.05 3,193.05 3,190.64 3,190.64 0.0K
10:43 3,190.39 3,192.03 3,190.39 3,192.03 0.0K
10:44 3,191.74 3,191.97 3,191.59 3,191.85 0.0K
10:45 3,192.00 3,192.74 3,192.00 3,192.73 0.0K
10:46 3,192.49 3,193.51 3,192.49 3,192.70 0.0K
10:47 3,193.27 3,193.33 3,192.92 3,192.92 0.0K
10:48 3,191.84 3,191.84 3,191.33 3,191.33 0.0K
10:49 3,190.76 3,190.76 3,189.38 3,189.38 0.0K
10:50 3,189.90 3,190.30 3,189.14 3,189.14 0.0K
10:51 3,189.49 3,189.49 3,187.93 3,188.50 0.0K
10:52 3,188.72 3,190.43 3,188.53 3,190.43 0.0K
10:53 3,190.74 3,192.31 3,190.74 3,192.31 0.0K
10:54 3,191.54 3,191.98 3,191.54 3,191.94 0.0K
10:55 3,192.26 3,192.26 3,191.84 3,191.87 0.0K
10:56 3,192.29 3,192.32 3,192.17 3,192.32 0.0K
10:57 3,192.34 3,192.34 3,191.57 3,192.09 0.0K
10:58 3,192.45 3,193.27 3,192.45 3,193.27 0.0K
10:59 3,192.70 3,192.70 3,191.13 3,191.13 0.0K
11:00 3,190.86 3,190.86 3,188.54 3,188.54 0.0K
11:01 3,188.83 3,188.83 3,187.66 3,187.84 0.0K
11:02 3,187.91 3,188.23 3,187.73 3,187.73 0.0K
11:03 3,188.01 3,188.09 3,187.70 3,187.70 0.0K
11:04 3,188.03 3,188.03 3,186.66 3,187.07 0.0K
11:05 3,187.62 3,187.99 3,187.61 3,187.90 0.0K
11:06 3,187.46 3,187.58 3,187.29 3,187.58 0.0K
11:07 3,187.48 3,187.91 3,186.98 3,187.91 0.0K
11:08 3,188.11 3,188.11 3,187.18 3,187.18 0.0K
11:09 3,186.19 3,186.19 3,185.53 3,185.79 0.0K
11:10 3,185.70 3,185.70 3,184.90 3,184.90 0.0K
11:11 3,184.23 3,184.23 3,181.58 3,181.79 0.0K
11:12 3,181.55 3,181.55 3,180.78 3,181.16 0.0K
11:13 3,181.53 3,182.54 3,181.27 3,182.54 0.0K
11:14 3,183.18 3,184.55 3,183.18 3,184.55 0.0K
11:15 3,183.90 3,184.20 3,183.65 3,183.65 0.0K
11:16 3,183.63 3,183.63 3,182.78 3,182.78 0.0K
11:17 3,182.87 3,182.87 3,181.87 3,182.20 0.0K
11:18 3,182.21 3,182.85 3,182.21 3,182.47 0.0K
11:19 3,182.42 3,182.42 3,181.75 3,181.75 0.0K
11:20 3,181.78 3,181.78 3,180.33 3,180.33 0.0K
11:21 3,182.15 3,182.50 3,182.15 3,182.35 0.0K
11:22 3,182.26 3,182.54 3,182.16 3,182.54 0.0K
11:23 3,182.58 3,182.58 3,182.08 3,182.08 0.0K
11:24 3,182.09 3,182.79 3,182.03 3,182.79 0.0K
11:25 3,183.25 3,183.56 3,181.94 3,181.94 0.0K
11:26 3,181.65 3,181.65 3,180.43 3,180.43 0.0K
11:27 3,180.81 3,181.00 3,180.70 3,180.70 0.0K
11:28 3,180.50 3,181.14 3,180.50 3,181.14 0.0K
11:29 3,181.32 3,182.99 3,181.32 3,182.99 0.0K
11:30 3,183.03 3,183.03 3,181.92 3,181.92 0.0K
11:31 3,182.23 3,182.23 3,181.84 3,181.94 0.0K
11:32 3,182.00 3,182.00 3,181.30 3,181.30 0.0K
11:33 3,181.61 3,181.84 3,179.79 3,179.79 0.0K
11:34 3,180.03 3,180.03 3,179.00 3,179.00 0.0K
11:35 3,178.98 3,179.53 3,178.76 3,179.53 0.0K
11:36 3,179.89 3,180.15 3,179.82 3,180.15 0.0K
11:37 3,180.65 3,182.08 3,180.65 3,182.08 0.0K
11:38 3,181.94 3,182.07 3,181.90 3,181.90 0.0K
11:39 3,182.68 3,182.68 3,182.09 3,182.09 0.0K
11:40 3,181.84 3,181.84 3,179.95 3,179.95 0.0K
11:41 3,180.03 3,180.25 3,179.50 3,179.50 0.0K
11:42 3,178.73 3,179.39 3,178.73 3,178.91 0.0K
11:43 3,179.24 3,179.24 3,178.19 3,178.41 0.0K
11:44 3,178.53 3,178.80 3,177.88 3,177.88 0.0K
11:45 3,178.16 3,179.00 3,178.16 3,178.82 0.0K
11:46 3,178.62 3,178.62 3,177.76 3,178.06 0.0K
11:47 3,178.40 3,179.81 3,178.40 3,179.81 0.0K
11:48 3,179.79 3,180.10 3,179.79 3,180.10 0.0K
11:49 3,179.74 3,179.85 3,179.66 3,179.85 0.0K
11:50 3,179.85 3,179.85 3,178.84 3,178.84 0.0K
11:51 3,178.13 3,178.61 3,177.86 3,178.61 0.0K
11:52 3,178.94 3,178.94 3,178.21 3,178.26 0.0K
11:53 3,178.61 3,179.45 3,178.47 3,179.45 0.0K
11:54 3,179.62 3,180.48 3,179.62 3,180.48 0.0K
11:55 3,180.57 3,181.48 3,180.57 3,181.48 0.0K
11:56 3,181.31 3,181.31 3,180.61 3,180.88 0.0K
11:57 3,181.25 3,181.25 3,180.74 3,180.95 0.0K
11:58 3,183.95 3,188.54 3,183.95 3,187.67 0.0K
11:59 3,188.41 3,188.41 3,186.53 3,186.53 0.0K
12:00 3,187.10 3,191.23 3,187.10 3,191.23 0.0K
12:01 3,190.89 3,190.89 3,189.36 3,189.36 0.0K
12:02 3,189.66 3,189.66 3,188.82 3,188.87 0.0K
12:03 3,188.85 3,189.34 3,188.23 3,188.23 0.0K
12:04 3,188.44 3,188.44 3,187.82 3,188.06 0.0K
12:05 3,187.76 3,188.74 3,187.76 3,188.74 0.0K
12:06 3,188.47 3,188.87 3,188.03 3,188.87 0.0K
12:07 3,188.10 3,188.52 3,187.75 3,188.48 0.0K
12:08 3,188.22 3,188.22 3,187.91 3,188.19 0.0K
12:09 3,188.16 3,188.99 3,188.16 3,188.92 0.0K
12:10 3,189.48 3,189.70 3,189.08 3,189.08 0.0K
12:11 3,188.90 3,189.68 3,188.63 3,188.63 0.0K
12:12 3,189.10 3,189.44 3,189.03 3,189.03 0.0K
12:13 3,189.17 3,190.66 3,189.17 3,190.50 0.0K
12:14 3,190.46 3,190.46 3,189.00 3,189.00 0.0K
12:15 3,188.63 3,189.57 3,188.63 3,189.36 0.0K
12:16 3,189.78 3,189.78 3,189.07 3,189.07 0.0K
12:17 3,189.72 3,190.23 3,189.48 3,190.23 0.0K
12:18 3,190.92 3,190.94 3,190.49 3,190.94 0.0K
12:19 3,191.46 3,191.46 3,190.62 3,190.62 0.0K
12:20 3,190.36 3,191.12 3,189.78 3,191.12 0.0K
12:21 3,191.29 3,192.62 3,191.29 3,192.62 0.0K
12:22 3,192.31 3,193.25 3,192.31 3,193.25 0.0K
12:23 3,193.77 3,194.36 3,193.77 3,194.04 0.0K
12:24 3,194.06 3,194.06 3,193.51 3,193.85 0.0K
12:25 3,193.70 3,194.69 3,193.70 3,194.69 0.0K
12:26 3,194.21 3,194.21 3,193.04 3,193.04 0.0K
12:27 3,193.79 3,194.61 3,193.79 3,194.61 0.0K
12:28 3,194.57 3,195.60 3,194.57 3,195.27 0.0K
12:29 3,195.39 3,195.69 3,195.39 3,195.69 0.0K
12:30 3,195.85 3,196.25 3,195.85 3,196.16 0.0K
12:31 3,195.81 3,196.61 3,195.81 3,196.61 0.0K
12:32 3,196.47 3,196.57 3,196.04 3,196.04 0.0K
12:33 3,196.22 3,196.56 3,196.22 3,196.56 0.0K
12:34 3,196.78 3,196.78 3,196.01 3,196.34 0.0K
12:35 3,196.46 3,196.46 3,195.87 3,195.99 0.0K
12:36 3,196.63 3,196.94 3,196.63 3,196.64 0.0K
12:37 3,196.78 3,197.24 3,196.78 3,197.16 0.0K
12:38 3,196.76 3,197.45 3,196.76 3,197.45 0.0K
12:39 3,197.60 3,197.60 3,197.41 3,197.49 0.0K
12:40 3,197.73 3,197.96 3,197.73 3,197.96 0.0K
12:41 3,198.18 3,198.18 3,197.75 3,198.00 0.0K
12:42 3,197.55 3,197.82 3,197.53 3,197.82 0.0K
12:43 3,198.01 3,198.01 3,197.48 3,197.48 0.0K
12:44 3,197.06 3,197.44 3,197.06 3,197.44 0.0K
12:45 3,197.46 3,197.46 3,195.96 3,195.96 0.0K
12:46 3,195.87 3,195.87 3,194.65 3,194.66 0.0K
12:47 3,194.77 3,194.77 3,193.84 3,194.16 0.0K
12:48 3,194.39 3,196.28 3,194.39 3,196.28 0.0K
12:49 3,195.77 3,196.84 3,195.77 3,196.84 0.0K
12:50 3,196.96 3,197.79 3,196.96 3,197.79 0.0K
12:51 3,197.99 3,200.22 3,197.99 3,200.22 0.0K
12:52 3,199.97 3,200.06 3,199.47 3,200.06 0.0K
12:53 3,199.80 3,201.53 3,199.80 3,201.53 0.0K
12:54 3,201.56 3,201.56 3,200.46 3,200.46 0.0K
12:55 3,200.42 3,201.09 3,200.24 3,201.09 0.0K
12:56 3,201.17 3,201.54 3,201.17 3,201.54 0.0K
12:57 3,201.43 3,201.48 3,200.46 3,200.46 0.0K
12:58 3,200.80 3,201.35 3,200.80 3,201.35 0.0K
12:59 3,201.45 3,202.38 3,201.45 3,202.38 0.0K
13:00 3,202.38 3,202.38 3,201.98 3,202.24 0.0K
13:01 3,202.10 3,202.10 3,201.28 3,201.28 0.0K
13:02 3,202.04 3,202.04 3,201.56 3,201.67 0.0K
13:03 3,201.66 3,202.34 3,201.66 3,202.34 0.0K
13:04 3,202.31 3,202.64 3,202.24 3,202.24 0.0K
13:05 3,202.23 3,202.45 3,202.10 3,202.45 0.0K
13:06 3,202.38 3,202.60 3,202.08 3,202.60 0.0K
13:07 3,203.04 3,203.04 3,198.98 3,198.98 0.0K
13:08 3,198.51 3,198.59 3,197.10 3,197.10 0.0K
13:09 3,196.86 3,196.86 3,193.68 3,193.68 0.0K
13:10 3,193.21 3,196.39 3,193.21 3,196.39 0.0K
13:11 3,196.64 3,197.15 3,196.55 3,197.15 0.0K
13:12 3,197.29 3,197.87 3,196.91 3,197.87 0.0K
13:13 3,198.65 3,199.57 3,198.65 3,199.57 0.0K
13:14 3,199.59 3,199.59 3,198.21 3,198.21 0.0K
13:15 3,198.16 3,198.79 3,197.52 3,198.24 0.0K
13:16 3,198.68 3,199.05 3,198.68 3,198.86 0.0K
13:17 3,198.84 3,198.94 3,197.85 3,197.85 0.0K
13:18 3,198.01 3,198.01 3,196.65 3,196.65 0.0K
13:19 3,197.31 3,198.58 3,197.31 3,198.56 0.0K
13:20 3,198.63 3,199.31 3,198.63 3,199.31 0.0K
13:21 3,199.48 3,199.48 3,197.94 3,198.36 0.0K
13:22 3,198.01 3,198.52 3,197.85 3,198.52 0.0K
13:23 3,198.47 3,198.62 3,198.23 3,198.23 0.0K
13:24 3,198.11 3,198.26 3,197.93 3,198.26 0.0K
13:25 3,198.59 3,198.75 3,197.94 3,197.94 0.0K
13:26 3,197.75 3,198.17 3,197.20 3,197.20 0.0K
13:27 3,196.81 3,198.47 3,196.81 3,198.47 0.0K
13:28 3,198.53 3,198.53 3,197.36 3,197.36 0.0K
13:29 3,197.62 3,198.06 3,197.59 3,197.59 0.0K
13:30 3,197.66 3,197.66 3,196.54 3,196.54 0.0K
13:31 3,196.73 3,196.85 3,196.06 3,196.06 0.0K
13:32 3,196.42 3,196.42 3,194.78 3,194.78 0.0K
13:33 3,194.15 3,196.12 3,194.15 3,196.12 0.0K
13:34 3,197.94 3,197.94 3,196.58 3,196.58 0.0K
13:35 3,196.43 3,196.43 3,195.42 3,195.74 0.0K
13:36 3,196.32 3,197.69 3,196.32 3,197.69 0.0K
13:37 3,197.80 3,197.80 3,197.03 3,197.03 0.0K
13:38 3,196.18 3,196.18 3,195.77 3,195.81 0.0K
13:39 3,196.03 3,197.06 3,196.03 3,197.06 0.0K
13:40 3,197.40 3,197.45 3,196.47 3,196.47 0.0K
13:41 3,195.98 3,196.25 3,195.28 3,196.24 0.0K
13:42 3,195.89 3,196.14 3,195.89 3,196.14 0.0K
13:43 3,196.23 3,196.23 3,195.14 3,195.14 0.0K
13:44 3,195.64 3,195.99 3,195.58 3,195.58 0.0K
13:45 3,195.69 3,197.04 3,195.69 3,197.04 0.0K
13:46 3,197.43 3,197.76 3,197.43 3,197.72 0.0K
13:47 3,198.11 3,198.27 3,198.11 3,198.25 0.0K
13:48 3,198.51 3,199.55 3,198.51 3,199.55 0.0K
13:49 3,200.10 3,200.16 3,200.00 3,200.16 0.0K
13:50 3,200.21 3,200.78 3,200.21 3,200.78 0.0K
13:51 3,201.16 3,201.16 3,200.53 3,200.64 0.0K
13:52 3,201.01 3,202.08 3,201.01 3,201.31 0.0K
13:53 3,201.19 3,201.46 3,200.87 3,201.46 0.0K
13:54 3,201.41 3,201.67 3,201.23 3,201.67 0.0K
13:55 3,201.75 3,202.31 3,201.75 3,202.31 0.0K
13:56 3,201.90 3,202.36 3,201.90 3,202.36 0.0K
13:57 3,202.87 3,202.87 3,202.67 3,202.84 0.0K
13:58 3,202.67 3,204.20 3,202.67 3,204.20 0.0K
13:59 3,204.15 3,204.82 3,204.04 3,204.82 0.0K
14:00 3,204.84 3,204.84 3,204.41 3,204.41 0.0K
14:01 3,204.06 3,204.06 3,203.21 3,203.73 0.0K
14:02 3,204.43 3,205.95 3,204.43 3,205.55 0.0K
14:03 3,205.92 3,206.92 3,205.92 3,206.92 0.0K
14:04 3,206.78 3,207.11 3,206.78 3,207.11 0.0K
14:05 3,207.32 3,207.32 3,206.84 3,207.17 0.0K
14:06 3,207.20 3,209.48 3,207.20 3,209.48 0.0K
14:07 3,209.84 3,210.84 3,209.84 3,210.84 0.0K
14:08 3,210.69 3,210.69 3,209.47 3,209.64 0.0K
14:09 3,209.84 3,211.19 3,209.84 3,211.19 0.0K
14:10 3,211.86 3,211.86 3,211.28 3,211.35 0.0K
14:11 3,211.21 3,211.70 3,211.21 3,211.39 0.0K
14:12 3,211.09 3,211.64 3,211.09 3,211.64 0.0K
14:13 3,211.43 3,211.91 3,211.43 3,211.63 0.0K
14:14 3,211.63 3,212.95 3,211.63 3,212.78 0.0K
14:15 3,212.57 3,213.56 3,212.57 3,213.34 0.0K
14:16 3,213.26 3,213.26 3,213.12 3,213.13 0.0K
14:17 3,213.13 3,213.13 3,212.19 3,212.19 0.0K
14:18 3,212.29 3,212.29 3,209.64 3,209.64 0.0K
14:19 3,209.18 3,209.47 3,209.18 3,209.32 0.0K
14:20 3,209.05 3,209.72 3,208.69 3,209.72 0.0K
14:21 3,210.00 3,211.02 3,210.00 3,211.02 0.0K
14:22 3,210.96 3,210.98 3,210.75 3,210.96 0.0K
14:23 3,210.92 3,211.46 3,210.92 3,211.13 0.0K
14:24 3,211.31 3,212.14 3,211.31 3,212.14 0.0K
14:25 3,211.96 3,211.96 3,210.98 3,210.98 0.0K
14:26 3,211.06 3,211.06 3,210.28 3,211.05 0.0K
14:27 3,211.25 3,211.25 3,210.25 3,210.25 0.0K
14:28 3,210.47 3,210.93 3,209.66 3,209.66 0.0K
14:29 3,209.92 3,210.32 3,209.43 3,209.43 0.0K
14:30 3,209.28 3,210.49 3,209.28 3,210.49 0.0K
14:31 3,210.33 3,210.33 3,209.66 3,209.66 0.0K
14:32 3,209.65 3,210.06 3,209.30 3,210.06 0.0K
14:33 3,210.51 3,210.59 3,209.99 3,210.48 0.0K
14:34 3,210.59 3,210.59 3,210.27 3,210.49 0.0K
14:35 3,210.31 3,210.79 3,210.31 3,210.74 0.0K
14:36 3,210.54 3,210.67 3,209.33 3,209.33 0.0K
14:37 3,209.96 3,209.96 3,208.40 3,208.40 0.0K
14:38 3,208.14 3,208.88 3,207.52 3,208.88 0.0K
14:39 3,209.27 3,209.93 3,209.27 3,209.79 0.0K
14:40 3,209.73 3,210.29 3,209.73 3,210.29 0.0K
14:41 3,210.62 3,210.67 3,210.60 3,210.60 0.0K
14:42 3,210.91 3,211.02 3,210.31 3,211.02 0.0K
14:43 3,210.65 3,210.65 3,209.24 3,209.24 0.0K
14:44 3,209.81 3,209.87 3,209.48 3,209.48 0.0K
14:45 3,209.43 3,209.71 3,209.43 3,209.53 0.0K
14:46 3,209.70 3,209.70 3,209.07 3,209.58 0.0K
14:47 3,209.68 3,210.42 3,209.68 3,210.42 0.0K
14:48 3,210.69 3,211.47 3,210.69 3,211.47 0.0K
14:49 3,211.53 3,211.57 3,211.49 3,211.49 0.0K
14:50 3,211.53 3,212.27 3,211.42 3,211.42 0.0K
14:51 3,211.82 3,212.10 3,211.18 3,211.18 0.0K
14:52 3,211.15 3,211.50 3,211.04 3,211.50 0.0K
14:53 3,211.94 3,212.08 3,211.94 3,212.04 0.0K
14:54 3,212.15 3,212.15 3,212.02 3,212.11 0.0K
14:55 3,212.06 3,212.49 3,211.94 3,212.49 0.0K
14:56 3,212.53 3,212.88 3,212.53 3,212.75 0.0K
14:57 3,212.70 3,213.22 3,212.70 3,213.22 0.0K
14:58 3,213.27 3,213.27 3,212.14 3,212.14 0.0K
14:59 3,211.69 3,211.69 3,210.62 3,210.91 0.0K
15:00 3,210.30 3,211.14 3,210.30 3,211.03 0.0K
15:01 3,211.38 3,212.69 3,211.38 3,212.69 0.0K
15:02 3,213.16 3,213.86 3,213.16 3,213.64 0.0K
15:03 3,213.34 3,213.45 3,212.77 3,213.45 0.0K
15:04 3,213.66 3,214.47 3,213.66 3,213.99 0.0K
15:05 3,213.82 3,213.82 3,213.17 3,213.17 0.0K
15:06 3,213.35 3,214.58 3,213.35 3,214.58 0.0K
15:07 3,214.59 3,214.59 3,214.16 3,214.37 0.0K
15:08 3,214.50 3,214.99 3,214.33 3,214.99 0.0K
15:09 3,215.05 3,215.09 3,214.78 3,214.78 0.0K
15:10 3,214.70 3,214.70 3,213.98 3,213.98 0.0K
15:11 3,213.82 3,214.24 3,213.67 3,213.67 0.0K
15:12 3,213.96 3,214.26 3,213.96 3,214.10 0.0K
15:13 3,214.48 3,214.52 3,214.47 3,214.52 0.0K
15:14 3,214.61 3,214.68 3,214.34 3,214.34 0.0K
15:15 3,214.36 3,214.65 3,214.26 3,214.26 0.0K
15:16 3,213.58 3,213.58 3,211.96 3,211.96 0.0K
15:17 3,211.42 3,211.42 3,208.60 3,208.60 0.0K
15:18 3,208.13 3,209.66 3,208.13 3,209.66 0.0K
15:19 3,210.35 3,210.35 3,209.09 3,209.52 0.0K
15:20 3,209.97 3,210.20 3,209.70 3,210.20 0.0K
15:21 3,210.12 3,211.10 3,210.03 3,210.03 0.0K
15:22 3,209.39 3,209.39 3,208.78 3,209.03 0.0K
15:23 3,208.38 3,208.94 3,208.19 3,208.94 0.0K
15:24 3,209.55 3,210.26 3,209.55 3,210.26 0.0K
15:25 3,209.80 3,211.05 3,209.80 3,211.05 0.0K
15:26 3,211.08 3,211.16 3,210.77 3,210.77 0.0K
15:27 3,211.13 3,211.55 3,211.13 3,211.46 0.0K
15:28 3,211.66 3,212.78 3,211.66 3,212.78 0.0K
15:29 3,213.02 3,213.25 3,212.96 3,213.25 0.0K
15:30 3,213.09 3,213.09 3,210.45 3,210.45 0.0K
15:31 3,210.15 3,211.44 3,210.15 3,211.44 0.0K
15:32 3,211.73 3,211.73 3,209.95 3,209.95 0.0K
15:33 3,210.02 3,210.02 3,209.39 3,209.96 0.0K
15:34 3,209.65 3,210.28 3,209.65 3,210.28 0.0K
15:35 3,210.33 3,210.33 3,209.57 3,209.57 0.0K
15:36 3,208.96 3,209.92 3,208.96 3,209.76 0.0K
15:37 3,209.99 3,210.52 3,209.99 3,210.52 0.0K
15:38 3,210.50 3,210.86 3,210.16 3,210.86 0.0K
15:39 3,211.08 3,211.08 3,210.44 3,210.44 0.0K
15:40 3,210.99 3,210.99 3,210.31 3,210.94 0.0K
15:41 3,210.97 3,211.57 3,210.97 3,211.31 0.0K
15:42 3,211.76 3,212.31 3,211.74 3,212.31 0.0K
15:43 3,212.20 3,212.20 3,212.11 3,212.11 0.0K
15:44 3,211.50 3,211.54 3,211.50 3,211.54 0.0K
15:45 3,211.58 3,211.58 3,210.86 3,210.97 0.0K
15:46 3,210.26 3,210.26 3,208.77 3,208.77 0.0K
15:47 3,209.14 3,210.10 3,209.14 3,210.10 0.0K
15:48 3,210.05 3,210.54 3,209.59 3,210.54 0.0K
15:49 3,210.45 3,210.45 3,210.03 3,210.03 0.0K
15:50 3,209.92 3,209.92 3,207.17 3,207.17 0.0K
15:51 3,206.87 3,206.87 3,205.04 3,206.80 0.0K
15:52 3,207.36 3,209.49 3,207.36 3,209.49 0.0K
15:53 3,209.21 3,209.62 3,208.74 3,209.62 0.0K
15:54 3,210.51 3,211.87 3,210.51 3,211.87 0.0K
15:55 3,211.41 3,211.41 3,210.42 3,210.70 0.0K
15:56 3,211.12 3,211.13 3,210.86 3,211.01 0.0K
15:57 3,210.99 3,210.99 3,209.34 3,209.72 0.0K
15:58 3,209.67 3,209.77 3,209.60 3,209.60 0.0K
15:59 3,209.96 3,211.12 3,209.96 3,210.79 0.0K
16:00 3,209.30 3,209.68 3,209.30 3,209.68 0.0K
16:01 3,209.54 3,209.64 3,209.54 3,209.64 0.0K
16:02 3,209.64 3,209.64 3,209.60 3,209.61 0.0K
16:03 3,209.72 3,209.72 3,209.62 3,209.68 0.0K
16:04 3,209.66 3,209.69 3,209.60 3,209.60 0.0K
16:05 3,209.60 3,209.63 3,209.46 3,209.49 0.0K
16:06 3,209.52 3,209.59 3,209.52 3,209.53 0.0K
16:07 3,209.53 3,209.55 3,209.46 3,209.55 0.0K
16:08 3,209.55 3,209.55 3,209.47 3,209.48 0.0K
16:09 3,209.57 3,209.57 3,209.50 3,209.50 0.0K
16:10 3,209.49 3,209.55 3,209.49 3,209.55 0.0K
16:11 3,209.56 3,209.62 3,209.54 3,209.54 0.0K
16:12 3,209.55 3,209.60 3,209.53 3,209.57 0.0K
16:13 3,209.58 3,209.58 3,209.37 3,209.37 0.0K
16:14 3,209.42 3,209.70 3,209.42 3,209.70 0.0K
16:15 3,209.67 3,209.67 3,209.67 3,209.67 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