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 3,161.70 3,163.74 3,161.70 3,163.74 0.0K
09:32 3,163.48 3,163.48 3,159.80 3,160.20 0.0K
09:33 3,160.05 3,160.05 3,157.62 3,157.62 0.0K
09:34 3,156.04 3,156.95 3,156.04 3,156.95 0.0K
09:35 3,157.71 3,161.27 3,157.71 3,161.27 0.0K
09:36 3,161.94 3,161.94 3,159.35 3,159.35 0.0K
09:37 3,159.78 3,160.15 3,159.37 3,160.15 0.0K
09:38 3,160.52 3,161.47 3,160.40 3,161.47 0.0K
09:39 3,161.02 3,162.15 3,160.64 3,162.15 0.0K
09:40 3,162.22 3,163.28 3,161.30 3,163.28 0.0K
09:41 3,164.27 3,165.28 3,163.80 3,163.80 0.0K
09:42 3,163.76 3,164.55 3,163.76 3,164.47 0.0K
09:43 3,164.49 3,164.80 3,163.94 3,163.94 0.0K
09:44 3,164.24 3,165.43 3,164.24 3,165.01 0.0K
09:45 3,165.38 3,165.80 3,165.05 3,165.08 0.0K
09:46 3,165.08 3,165.61 3,164.41 3,164.41 0.0K
09:47 3,164.05 3,164.05 3,161.07 3,161.07 0.0K
09:48 3,162.07 3,162.07 3,160.72 3,161.03 0.0K
09:49 3,161.37 3,162.96 3,160.72 3,162.96 0.0K
09:50 3,162.90 3,163.76 3,162.90 3,163.06 0.0K
09:51 3,163.48 3,163.89 3,163.25 3,163.34 0.0K
09:52 3,161.03 3,161.03 3,160.22 3,160.74 0.0K
09:53 3,160.22 3,160.22 3,158.93 3,158.93 0.0K
09:54 3,158.75 3,158.75 3,156.94 3,157.31 0.0K
09:55 3,157.94 3,158.88 3,157.94 3,158.30 0.0K
09:56 3,160.02 3,161.24 3,159.02 3,161.24 0.0K
09:57 3,160.78 3,161.52 3,160.78 3,160.98 0.0K
09:58 3,161.05 3,162.43 3,161.05 3,161.52 0.0K
09:59 3,161.80 3,161.80 3,159.74 3,159.77 0.0K
10:00 3,159.45 3,159.45 3,156.38 3,156.66 0.0K
10:01 3,158.12 3,158.12 3,156.41 3,156.41 0.0K
10:02 3,156.14 3,156.14 3,154.70 3,154.78 0.0K
10:03 3,155.12 3,156.40 3,155.12 3,155.17 0.0K
10:04 3,154.77 3,154.77 3,153.67 3,154.22 0.0K
10:05 3,154.18 3,155.10 3,153.65 3,153.65 0.0K
10:06 3,154.11 3,154.11 3,153.20 3,153.65 0.0K
10:07 3,153.98 3,155.26 3,153.98 3,154.60 0.0K
10:08 3,154.81 3,154.81 3,153.53 3,154.23 0.0K
10:09 3,154.19 3,154.94 3,154.19 3,154.47 0.0K
10:10 3,153.75 3,154.07 3,153.10 3,154.07 0.0K
10:11 3,154.11 3,155.85 3,154.11 3,154.25 0.0K
10:12 3,155.13 3,156.05 3,154.89 3,156.05 0.0K
10:13 3,156.48 3,156.48 3,155.95 3,156.03 0.0K
10:14 3,155.52 3,156.07 3,155.52 3,155.59 0.0K
10:15 3,156.04 3,157.62 3,156.02 3,157.62 0.0K
10:16 3,157.23 3,157.23 3,156.38 3,156.38 0.0K
10:17 3,156.36 3,156.58 3,154.85 3,154.85 0.0K
10:18 3,154.92 3,155.04 3,154.64 3,155.04 0.0K
10:19 3,154.30 3,154.30 3,153.17 3,153.85 0.0K
10:20 3,153.69 3,153.69 3,153.27 3,153.27 0.0K
10:21 3,152.99 3,154.87 3,152.43 3,154.26 0.0K
10:22 3,153.77 3,153.77 3,152.45 3,152.68 0.0K
10:23 3,152.76 3,155.67 3,152.76 3,155.67 0.0K
10:24 3,155.19 3,155.21 3,154.34 3,155.21 0.0K
10:25 3,155.68 3,156.23 3,155.68 3,156.08 0.0K
10:26 3,156.26 3,156.26 3,155.07 3,155.07 0.0K
10:27 3,154.54 3,155.03 3,154.54 3,154.55 0.0K
10:28 3,153.72 3,153.72 3,153.35 3,153.35 0.0K
10:29 3,153.73 3,153.73 3,152.40 3,153.05 0.0K
10:30 3,153.00 3,153.00 3,151.86 3,152.17 0.0K
10:31 3,152.98 3,154.69 3,152.98 3,153.20 0.0K
10:32 3,152.95 3,153.14 3,151.68 3,151.68 0.0K
10:33 3,151.79 3,151.79 3,151.30 3,151.30 0.0K
10:34 3,151.25 3,151.25 3,149.67 3,150.44 0.0K
10:35 3,150.02 3,150.02 3,149.32 3,149.32 0.0K
10:36 3,149.48 3,150.67 3,149.48 3,150.67 0.0K
10:37 3,149.87 3,151.71 3,149.87 3,151.71 0.0K
10:38 3,151.09 3,152.76 3,151.09 3,152.76 0.0K
10:39 3,152.77 3,152.77 3,150.77 3,150.77 0.0K
10:40 3,150.94 3,150.94 3,149.99 3,150.72 0.0K
10:41 3,150.50 3,150.95 3,150.26 3,150.26 0.0K
10:42 3,149.94 3,150.13 3,149.93 3,150.13 0.0K
10:43 3,150.33 3,150.80 3,149.23 3,150.80 0.0K
10:44 3,150.55 3,150.55 3,149.43 3,149.65 0.0K
10:45 3,149.61 3,149.61 3,148.01 3,148.01 0.0K
10:46 3,148.62 3,148.67 3,148.21 3,148.67 0.0K
10:47 3,148.23 3,148.75 3,147.60 3,148.75 0.0K
10:48 3,149.63 3,151.40 3,149.63 3,151.40 0.0K
10:49 3,151.13 3,151.13 3,148.91 3,148.91 0.0K
10:50 3,149.77 3,149.89 3,149.15 3,149.15 0.0K
10:51 3,148.62 3,148.62 3,147.88 3,148.05 0.0K
10:52 3,148.15 3,148.15 3,146.71 3,146.71 0.0K
10:53 3,146.76 3,146.92 3,146.34 3,146.34 0.0K
10:54 3,146.63 3,146.63 3,145.64 3,146.29 0.0K
10:55 3,145.90 3,145.90 3,144.53 3,144.53 0.0K
10:56 3,144.75 3,145.50 3,144.52 3,144.68 0.0K
10:57 3,145.21 3,145.21 3,144.60 3,144.78 0.0K
10:58 3,145.48 3,145.73 3,144.82 3,145.73 0.0K
10:59 3,146.17 3,147.30 3,146.17 3,147.12 0.0K
11:00 3,147.60 3,149.78 3,147.60 3,148.14 0.0K
11:01 3,148.96 3,150.96 3,148.96 3,150.91 0.0K
11:02 3,150.73 3,150.73 3,149.42 3,150.13 0.0K
11:03 3,151.02 3,151.20 3,150.37 3,150.37 0.0K
11:04 3,151.34 3,151.34 3,149.73 3,150.95 0.0K
11:05 3,150.34 3,150.92 3,150.09 3,150.09 0.0K
11:06 3,149.59 3,151.08 3,149.59 3,151.08 0.0K
11:07 3,151.72 3,152.08 3,151.46 3,151.95 0.0K
11:08 3,152.02 3,152.08 3,150.70 3,150.70 0.0K
11:09 3,151.11 3,152.52 3,151.11 3,152.52 0.0K
11:10 3,152.48 3,152.48 3,151.70 3,151.90 0.0K
11:11 3,151.73 3,151.73 3,150.73 3,150.81 0.0K
11:12 3,150.58 3,151.70 3,150.58 3,151.70 0.0K
11:13 3,151.89 3,152.77 3,151.89 3,152.71 0.0K
11:14 3,152.19 3,152.65 3,151.87 3,152.65 0.0K
11:15 3,152.22 3,152.22 3,151.46 3,151.97 0.0K
11:16 3,151.83 3,151.83 3,150.99 3,150.99 0.0K
11:17 3,150.89 3,152.48 3,150.82 3,152.48 0.0K
11:18 3,152.15 3,152.15 3,150.73 3,150.73 0.0K
11:19 3,150.20 3,150.20 3,148.85 3,149.14 0.0K
11:20 3,149.18 3,149.60 3,148.88 3,149.60 0.0K
11:21 3,149.13 3,149.13 3,148.76 3,148.76 0.0K
11:22 3,148.95 3,150.86 3,148.95 3,150.86 0.0K
11:23 3,150.77 3,152.01 3,150.77 3,152.01 0.0K
11:24 3,151.84 3,152.48 3,151.84 3,152.48 0.0K
11:25 3,151.84 3,152.35 3,151.31 3,152.35 0.0K
11:26 3,152.08 3,152.08 3,150.77 3,151.63 0.0K
11:27 3,151.35 3,151.37 3,151.28 3,151.28 0.0K
11:28 3,150.84 3,151.39 3,150.64 3,151.39 0.0K
11:29 3,151.15 3,151.87 3,151.15 3,151.87 0.0K
11:30 3,152.01 3,153.31 3,152.01 3,153.31 0.0K
11:31 3,153.09 3,153.99 3,153.09 3,153.99 0.0K
11:32 3,154.21 3,154.94 3,153.86 3,154.94 0.0K
11:33 3,154.65 3,154.74 3,153.41 3,154.74 0.0K
11:34 3,155.07 3,155.77 3,155.07 3,155.77 0.0K
11:35 3,155.32 3,155.94 3,154.95 3,155.94 0.0K
11:36 3,156.27 3,156.60 3,156.19 3,156.19 0.0K
11:37 3,156.49 3,157.53 3,156.49 3,156.76 0.0K
11:38 3,156.09 3,156.09 3,155.91 3,155.95 0.0K
11:39 3,155.87 3,155.87 3,153.97 3,153.97 0.0K
11:40 3,153.97 3,154.13 3,153.15 3,153.50 0.0K
11:41 3,153.04 3,153.04 3,150.59 3,150.59 0.0K
11:42 3,150.51 3,150.51 3,149.45 3,150.13 0.0K
11:43 3,149.34 3,150.09 3,148.74 3,148.74 0.0K
11:44 3,148.71 3,148.87 3,147.34 3,147.37 0.0K
11:45 3,147.72 3,148.50 3,147.72 3,148.49 0.0K
11:46 3,148.72 3,150.11 3,148.72 3,150.11 0.0K
11:47 3,150.03 3,150.92 3,150.03 3,150.92 0.0K
11:48 3,150.99 3,152.28 3,150.99 3,152.28 0.0K
11:49 3,152.06 3,152.06 3,151.21 3,151.91 0.0K
11:50 3,151.94 3,151.94 3,150.48 3,150.48 0.0K
11:51 3,149.89 3,150.29 3,149.89 3,150.29 0.0K
11:52 3,150.24 3,150.39 3,149.58 3,149.65 0.0K
11:53 3,149.65 3,150.07 3,149.65 3,150.07 0.0K
11:54 3,149.89 3,150.72 3,149.89 3,150.72 0.0K
11:55 3,150.36 3,150.36 3,149.64 3,149.64 0.0K
11:56 3,149.99 3,149.99 3,148.24 3,148.24 0.0K
11:57 3,147.84 3,148.40 3,147.84 3,148.40 0.0K
11:58 3,148.54 3,148.60 3,147.34 3,147.34 0.0K
11:59 3,147.28 3,148.05 3,147.28 3,148.05 0.0K
12:00 3,147.67 3,148.23 3,147.67 3,147.76 0.0K
12:01 3,147.75 3,149.18 3,147.75 3,149.18 0.0K
12:02 3,149.16 3,149.48 3,148.90 3,148.90 0.0K
12:03 3,148.76 3,148.76 3,147.57 3,147.86 0.0K
12:04 3,147.51 3,148.07 3,147.30 3,147.30 0.0K
12:05 3,146.45 3,146.58 3,146.15 3,146.15 0.0K
12:06 3,147.06 3,147.34 3,146.92 3,146.92 0.0K
12:07 3,147.28 3,147.88 3,146.74 3,146.74 0.0K
12:08 3,146.94 3,147.53 3,146.20 3,146.20 0.0K
12:09 3,146.11 3,146.49 3,146.11 3,146.49 0.0K
12:10 3,146.45 3,146.83 3,146.45 3,146.78 0.0K
12:11 3,146.79 3,147.56 3,146.79 3,147.36 0.0K
12:12 3,147.84 3,147.84 3,147.70 3,147.73 0.0K
12:13 3,147.48 3,148.32 3,147.48 3,148.32 0.0K
12:14 3,148.41 3,149.23 3,148.41 3,149.23 0.0K
12:15 3,149.70 3,149.70 3,148.44 3,148.44 0.0K
12:16 3,147.77 3,147.77 3,147.29 3,147.29 0.0K
12:17 3,146.45 3,146.45 3,145.82 3,145.82 0.0K
12:18 3,145.85 3,146.32 3,144.20 3,144.20 0.0K
12:19 3,144.45 3,145.17 3,144.45 3,145.11 0.0K
12:20 3,144.76 3,145.05 3,144.76 3,144.96 0.0K
12:21 3,144.79 3,144.79 3,144.41 3,144.79 0.0K
12:22 3,144.59 3,144.59 3,143.64 3,144.18 0.0K
12:23 3,144.14 3,144.14 3,142.74 3,142.74 0.0K
12:24 3,142.75 3,144.18 3,142.75 3,144.18 0.0K
12:25 3,144.30 3,144.67 3,144.30 3,144.43 0.0K
12:26 3,145.41 3,145.41 3,144.67 3,144.82 0.0K
12:27 3,144.62 3,144.64 3,144.17 3,144.43 0.0K
12:28 3,144.48 3,145.69 3,144.48 3,145.69 0.0K
12:29 3,146.17 3,146.38 3,145.53 3,146.38 0.0K
12:30 3,146.64 3,147.21 3,146.37 3,147.21 0.0K
12:31 3,148.14 3,148.14 3,147.53 3,147.58 0.0K
12:32 3,148.92 3,149.45 3,148.90 3,148.90 0.0K
12:33 3,149.09 3,149.79 3,148.72 3,149.79 0.0K
12:34 3,150.82 3,151.42 3,150.48 3,150.48 0.0K
12:35 3,151.36 3,151.36 3,149.01 3,149.01 0.0K
12:36 3,148.68 3,148.68 3,147.53 3,147.53 0.0K
12:37 3,147.83 3,147.83 3,146.90 3,146.90 0.0K
12:38 3,146.72 3,146.86 3,146.03 3,146.03 0.0K
12:39 3,145.85 3,145.85 3,144.07 3,144.07 0.0K
12:40 3,143.44 3,144.24 3,143.44 3,144.24 0.0K
12:41 3,144.54 3,145.09 3,144.24 3,145.09 0.0K
12:42 3,144.49 3,144.49 3,143.94 3,144.31 0.0K
12:43 3,145.11 3,145.44 3,144.62 3,144.62 0.0K
12:44 3,144.32 3,144.35 3,143.91 3,143.93 0.0K
12:45 3,143.89 3,144.29 3,143.89 3,144.27 0.0K
12:46 3,144.93 3,145.81 3,144.86 3,144.86 0.0K
12:47 3,145.74 3,145.74 3,145.05 3,145.05 0.0K
12:48 3,145.42 3,145.42 3,144.19 3,144.75 0.0K
12:49 3,144.53 3,144.53 3,144.32 3,144.43 0.0K
12:50 3,144.47 3,145.17 3,144.36 3,145.17 0.0K
12:51 3,144.87 3,145.92 3,144.87 3,145.92 0.0K
12:52 3,145.70 3,145.70 3,144.30 3,144.48 0.0K
12:53 3,145.04 3,146.73 3,145.04 3,145.89 0.0K
12:54 3,145.19 3,145.55 3,145.00 3,145.55 0.0K
12:55 3,145.53 3,146.01 3,145.53 3,146.01 0.0K
12:56 3,145.58 3,146.35 3,145.58 3,146.35 0.0K
12:57 3,146.81 3,146.81 3,145.34 3,145.43 0.0K
12:58 3,145.23 3,145.23 3,144.59 3,144.67 0.0K
12:59 3,144.63 3,145.06 3,144.49 3,144.72 0.0K
13:00 3,144.28 3,144.74 3,144.03 3,144.74 0.0K
13:01 3,144.33 3,144.33 3,144.11 3,144.15 0.0K
13:02 3,143.85 3,144.12 3,142.12 3,142.14 0.0K
13:03 3,143.37 3,143.37 3,141.48 3,141.48 0.0K
13:04 3,141.26 3,141.53 3,141.14 3,141.28 0.0K
13:05 3,141.06 3,142.39 3,141.06 3,141.70 0.0K
13:06 3,141.60 3,141.71 3,141.08 3,141.69 0.0K
13:07 3,141.11 3,141.11 3,140.59 3,141.05 0.0K
13:08 3,141.09 3,141.70 3,140.41 3,140.41 0.0K
13:09 3,140.56 3,140.82 3,140.42 3,140.42 0.0K
13:10 3,140.14 3,140.79 3,139.34 3,140.79 0.0K
13:11 3,140.03 3,140.03 3,137.87 3,137.87 0.0K
13:12 3,138.52 3,138.83 3,138.52 3,138.62 0.0K
13:13 3,138.62 3,139.08 3,138.26 3,138.79 0.0K
13:14 3,139.07 3,140.46 3,139.07 3,140.46 0.0K
13:15 3,140.63 3,140.99 3,140.63 3,140.99 0.0K
13:16 3,140.78 3,141.27 3,140.48 3,141.27 0.0K
13:17 3,141.13 3,142.00 3,141.13 3,141.62 0.0K
13:18 3,140.87 3,140.87 3,140.49 3,140.49 0.0K
13:19 3,140.53 3,141.64 3,140.53 3,141.34 0.0K
13:20 3,141.46 3,142.00 3,141.23 3,142.00 0.0K
13:21 3,142.09 3,143.45 3,142.09 3,142.94 0.0K
13:22 3,141.95 3,143.27 3,141.95 3,143.27 0.0K
13:23 3,143.94 3,144.30 3,143.71 3,143.72 0.0K
13:24 3,143.50 3,144.20 3,143.49 3,143.97 0.0K
13:25 3,143.50 3,143.50 3,142.32 3,142.32 0.0K
13:26 3,141.84 3,142.92 3,141.76 3,141.76 0.0K
13:27 3,142.46 3,142.46 3,141.57 3,141.90 0.0K
13:28 3,141.82 3,142.13 3,141.50 3,141.50 0.0K
13:29 3,141.21 3,141.36 3,140.48 3,140.48 0.0K
13:30 3,140.41 3,140.46 3,139.71 3,139.71 0.0K
13:31 3,140.16 3,140.16 3,138.72 3,139.21 0.0K
13:32 3,139.36 3,139.87 3,139.36 3,139.64 0.0K
13:33 3,139.32 3,139.83 3,139.32 3,139.83 0.0K
13:34 3,139.35 3,139.35 3,138.21 3,138.21 0.0K
13:35 3,138.16 3,138.57 3,138.11 3,138.30 0.0K
13:36 3,138.48 3,139.06 3,137.32 3,137.32 0.0K
13:37 3,137.35 3,137.35 3,135.07 3,135.07 0.0K
13:38 3,135.45 3,136.86 3,135.45 3,136.86 0.0K
13:39 3,137.25 3,137.71 3,137.19 3,137.26 0.0K
13:40 3,137.30 3,137.48 3,136.91 3,136.91 0.0K
13:41 3,137.13 3,137.15 3,136.66 3,137.15 0.0K
13:42 3,136.72 3,137.46 3,136.72 3,137.38 0.0K
13:43 3,137.24 3,137.39 3,137.06 3,137.39 0.0K
13:44 3,137.50 3,137.50 3,136.73 3,136.73 0.0K
13:45 3,136.31 3,136.97 3,136.21 3,136.97 0.0K
13:46 3,137.87 3,137.87 3,136.28 3,136.28 0.0K
13:47 3,135.93 3,136.11 3,134.82 3,136.11 0.0K
13:48 3,135.94 3,136.03 3,135.77 3,135.77 0.0K
13:49 3,135.14 3,135.44 3,135.14 3,135.31 0.0K
13:50 3,135.29 3,135.29 3,134.80 3,134.83 0.0K
13:51 3,134.59 3,134.59 3,134.02 3,134.57 0.0K
13:52 3,134.24 3,135.10 3,134.24 3,134.94 0.0K
13:53 3,134.80 3,136.41 3,134.80 3,136.41 0.0K
13:54 3,136.94 3,136.94 3,136.41 3,136.41 0.0K
13:55 3,137.06 3,137.16 3,136.63 3,137.04 0.0K
13:56 3,136.33 3,136.33 3,135.04 3,135.20 0.0K
13:57 3,135.02 3,136.08 3,135.02 3,136.02 0.0K
13:58 3,135.98 3,136.34 3,135.78 3,136.26 0.0K
13:59 3,135.75 3,136.06 3,134.91 3,134.91 0.0K
14:00 3,135.01 3,135.14 3,134.21 3,134.21 0.0K
14:01 3,135.01 3,135.03 3,134.37 3,134.37 0.0K
14:02 3,135.06 3,135.06 3,134.39 3,134.96 0.0K
14:03 3,134.91 3,135.20 3,134.24 3,134.28 0.0K
14:04 3,134.22 3,134.22 3,133.82 3,133.82 0.0K
14:05 3,133.68 3,133.68 3,133.45 3,133.61 0.0K
14:06 3,133.58 3,133.58 3,131.73 3,132.26 0.0K
14:07 3,132.32 3,132.32 3,131.92 3,132.08 0.0K
14:08 3,132.05 3,132.10 3,131.92 3,132.10 0.0K
14:09 3,132.05 3,133.44 3,132.05 3,133.16 0.0K
14:10 3,133.72 3,135.30 3,133.72 3,135.30 0.0K
14:11 3,134.47 3,138.37 3,134.26 3,138.37 0.0K
14:12 3,136.29 3,136.58 3,135.87 3,136.17 0.0K
14:13 3,136.23 3,136.23 3,135.41 3,135.41 0.0K
14:14 3,134.41 3,135.11 3,134.41 3,135.11 0.0K
14:15 3,135.02 3,136.09 3,135.02 3,136.09 0.0K
14:16 3,136.42 3,136.60 3,136.12 3,136.12 0.0K
14:17 3,136.00 3,136.44 3,135.90 3,136.01 0.0K
14:18 3,136.35 3,137.03 3,136.35 3,136.60 0.0K
14:19 3,136.55 3,136.55 3,134.56 3,134.56 0.0K
14:20 3,134.39 3,135.25 3,134.39 3,134.84 0.0K
14:21 3,135.09 3,135.28 3,135.09 3,135.28 0.0K
14:22 3,134.98 3,134.98 3,133.64 3,134.34 0.0K
14:23 3,134.64 3,134.64 3,133.92 3,134.29 0.0K
14:24 3,133.94 3,134.51 3,133.94 3,134.34 0.0K
14:25 3,134.25 3,134.31 3,133.79 3,133.79 0.0K
14:26 3,134.06 3,134.06 3,132.84 3,132.84 0.0K
14:27 3,132.22 3,132.22 3,132.14 3,132.14 0.0K
14:28 3,131.78 3,132.20 3,131.78 3,132.20 0.0K
14:29 3,132.28 3,132.65 3,132.16 3,132.65 0.0K
14:30 3,132.85 3,134.04 3,132.85 3,133.79 0.0K
14:31 3,134.31 3,134.60 3,134.23 3,134.46 0.0K
14:32 3,134.84 3,134.84 3,133.85 3,133.85 0.0K
14:33 3,133.04 3,133.17 3,132.99 3,133.17 0.0K
14:34 3,133.37 3,133.37 3,132.97 3,133.33 0.0K
14:35 3,133.30 3,133.30 3,132.56 3,132.56 0.0K
14:36 3,132.16 3,132.46 3,132.16 3,132.46 0.0K
14:37 3,132.15 3,132.15 3,131.68 3,132.02 0.0K
14:38 3,131.54 3,131.54 3,131.10 3,131.48 0.0K
14:39 3,131.37 3,131.57 3,131.10 3,131.10 0.0K
14:40 3,131.09 3,131.09 3,130.58 3,130.65 0.0K
14:41 3,130.32 3,130.32 3,129.88 3,130.31 0.0K
14:42 3,128.97 3,130.56 3,128.97 3,130.56 0.0K
14:43 3,131.14 3,131.43 3,130.88 3,131.43 0.0K
14:44 3,130.95 3,130.95 3,130.43 3,130.60 0.0K
14:45 3,130.79 3,131.19 3,130.79 3,131.19 0.0K
14:46 3,131.55 3,131.61 3,130.46 3,130.46 0.0K
14:47 3,130.45 3,131.21 3,130.45 3,131.21 0.0K
14:48 3,131.17 3,131.24 3,130.66 3,130.75 0.0K
14:49 3,130.65 3,130.67 3,130.48 3,130.59 0.0K
14:50 3,130.19 3,130.19 3,129.83 3,129.94 0.0K
14:51 3,130.01 3,130.72 3,130.01 3,130.72 0.0K
14:52 3,130.45 3,130.68 3,130.06 3,130.68 0.0K
14:53 3,130.41 3,130.41 3,127.82 3,127.82 0.0K
14:54 3,128.35 3,128.60 3,127.53 3,127.53 0.0K
14:55 3,126.99 3,126.99 3,125.15 3,125.51 0.0K
14:56 3,125.00 3,125.00 3,124.37 3,124.60 0.0K
14:57 3,124.51 3,125.44 3,124.51 3,125.44 0.0K
14:58 3,125.26 3,125.26 3,124.94 3,124.94 0.0K
14:59 3,125.17 3,125.17 3,124.17 3,124.17 0.0K
15:00 3,123.71 3,125.12 3,123.71 3,125.12 0.0K
15:01 3,125.22 3,125.22 3,124.29 3,124.29 0.0K
15:02 3,124.34 3,124.41 3,124.15 3,124.41 0.0K
15:03 3,124.23 3,124.47 3,123.83 3,123.83 0.0K
15:04 3,124.06 3,124.06 3,120.90 3,120.90 0.0K
15:05 3,122.02 3,122.98 3,122.02 3,122.84 0.0K
15:06 3,121.80 3,121.80 3,120.19 3,120.29 0.0K
15:07 3,119.36 3,119.36 3,119.12 3,119.18 0.0K
15:08 3,118.89 3,119.42 3,118.89 3,119.42 0.0K
15:09 3,118.77 3,119.48 3,118.77 3,119.12 0.0K
15:10 3,118.98 3,119.90 3,118.98 3,119.90 0.0K
15:11 3,118.98 3,118.98 3,117.75 3,118.05 0.0K
15:12 3,118.63 3,120.84 3,118.59 3,120.84 0.0K
15:13 3,121.56 3,122.11 3,121.56 3,121.88 0.0K
15:14 3,122.95 3,124.42 3,122.53 3,124.42 0.0K
15:15 3,124.61 3,126.70 3,124.61 3,126.70 0.0K
15:16 3,126.76 3,128.72 3,126.76 3,127.51 0.0K
15:17 3,127.11 3,127.11 3,125.47 3,125.47 0.0K
15:18 3,126.14 3,126.58 3,126.14 3,126.58 0.0K
15:19 3,126.84 3,128.77 3,126.84 3,128.77 0.0K
15:20 3,129.07 3,130.92 3,128.81 3,130.51 0.0K
15:21 3,130.74 3,130.74 3,130.42 3,130.68 0.0K
15:22 3,129.80 3,130.69 3,129.80 3,130.69 0.0K
15:23 3,129.92 3,130.87 3,129.71 3,130.74 0.0K
15:24 3,130.90 3,131.95 3,130.85 3,131.95 0.0K
15:25 3,132.71 3,133.17 3,132.62 3,133.17 0.0K
15:26 3,133.73 3,135.49 3,133.38 3,135.49 0.0K
15:27 3,135.96 3,136.11 3,135.33 3,136.11 0.0K
15:28 3,136.35 3,137.21 3,136.35 3,136.54 0.0K
15:29 3,136.93 3,136.93 3,133.58 3,133.58 0.0K
15:30 3,132.19 3,135.01 3,132.19 3,134.92 0.0K
15:31 3,135.12 3,135.86 3,134.57 3,135.86 0.0K
15:32 3,135.41 3,136.81 3,135.41 3,136.39 0.0K
15:33 3,137.14 3,138.25 3,137.14 3,137.26 0.0K
15:34 3,137.64 3,140.18 3,137.64 3,140.18 0.0K
15:35 3,140.71 3,141.82 3,140.50 3,141.72 0.0K
15:36 3,140.37 3,140.37 3,137.71 3,137.71 0.0K
15:37 3,136.47 3,136.76 3,136.40 3,136.40 0.0K
15:38 3,135.89 3,135.89 3,134.90 3,134.98 0.0K
15:39 3,135.27 3,137.43 3,135.27 3,137.28 0.0K
15:40 3,137.63 3,137.88 3,136.71 3,136.71 0.0K
15:41 3,136.03 3,136.03 3,134.56 3,135.08 0.0K
15:42 3,135.62 3,135.62 3,131.13 3,131.13 0.0K
15:43 3,131.64 3,133.04 3,131.64 3,133.04 0.0K
15:44 3,132.34 3,132.34 3,130.23 3,130.23 0.0K
15:45 3,130.08 3,131.94 3,130.08 3,131.69 0.0K
15:46 3,132.19 3,132.19 3,131.23 3,131.23 0.0K
15:47 3,131.35 3,133.46 3,131.35 3,133.46 0.0K
15:48 3,134.16 3,134.93 3,133.36 3,133.63 0.0K
15:49 3,133.08 3,134.07 3,133.08 3,134.07 0.0K
15:50 3,133.90 3,136.34 3,133.90 3,136.11 0.0K
15:51 3,137.32 3,138.53 3,136.55 3,136.55 0.0K
15:52 3,136.08 3,137.96 3,136.08 3,137.96 0.0K
15:53 3,137.24 3,137.24 3,134.19 3,134.19 0.0K
15:54 3,133.70 3,133.70 3,131.69 3,131.69 0.0K
15:55 3,133.67 3,136.08 3,133.67 3,135.97 0.0K
15:56 3,136.58 3,136.72 3,136.33 3,136.72 0.0K
15:57 3,136.60 3,137.74 3,135.48 3,135.48 0.0K
15:58 3,135.18 3,135.40 3,134.50 3,134.50 0.0K
15:59 3,134.70 3,134.70 3,133.48 3,133.96 0.0K
16:00 3,136.07 3,136.07 3,135.82 3,135.85 0.0K
16:01 3,135.87 3,135.87 3,135.85 3,135.85 0.0K
16:02 3,135.91 3,135.93 3,135.91 3,135.93 0.0K
16:03 3,135.91 3,135.91 3,135.84 3,135.84 0.0K
16:04 3,135.84 3,135.85 3,135.83 3,135.83 0.0K
16:05 3,135.82 3,135.91 3,135.82 3,135.85 0.0K
16:06 3,135.84 3,135.85 3,135.80 3,135.80 0.0K
16:07 3,135.82 3,135.86 3,135.80 3,135.86 0.0K
16:08 3,135.86 3,135.86 3,135.85 3,135.86 0.0K
16:09 3,135.87 3,135.87 3,135.84 3,135.84 0.0K
16:10 3,135.82 3,135.82 3,135.81 3,135.81 0.0K
16:11 3,135.80 3,135.84 3,135.80 3,135.84 0.0K
16:12 3,135.85 3,135.87 3,135.85 3,135.85 0.0K
16:13 3,135.82 3,135.84 3,135.80 3,135.84 0.0K
16:14 3,135.87 3,135.87 3,135.80 3,135.80 0.0K
16:15 3,135.81 3,135.81 3,135.81 3,135.81 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