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 3,132.68 3,133.98 3,132.68 3,133.49 0.0K
09:32 3,132.13 3,133.18 3,130.28 3,131.27 0.0K
09:33 3,130.09 3,130.09 3,128.83 3,129.25 0.0K
09:34 3,130.52 3,130.64 3,129.52 3,129.52 0.0K
09:35 3,129.92 3,129.92 3,128.74 3,129.06 0.0K
09:36 3,128.77 3,131.63 3,128.77 3,131.63 0.0K
09:37 3,131.78 3,135.13 3,131.78 3,135.13 0.0K
09:38 3,135.90 3,136.07 3,133.76 3,133.76 0.0K
09:39 3,134.19 3,136.29 3,134.19 3,136.29 0.0K
09:40 3,136.48 3,136.74 3,135.13 3,135.13 0.0K
09:41 3,135.97 3,135.97 3,133.58 3,133.58 0.0K
09:42 3,132.14 3,134.14 3,132.14 3,134.14 0.0K
09:43 3,134.90 3,136.80 3,134.90 3,136.80 0.0K
09:44 3,135.89 3,137.18 3,135.82 3,137.18 0.0K
09:45 3,136.91 3,136.91 3,134.09 3,134.09 0.0K
09:46 3,134.09 3,134.72 3,134.09 3,134.72 0.0K
09:47 3,134.97 3,136.25 3,134.40 3,135.55 0.0K
09:48 3,136.75 3,139.35 3,136.75 3,139.35 0.0K
09:49 3,139.54 3,140.30 3,139.18 3,140.30 0.0K
09:50 3,140.10 3,140.57 3,139.47 3,139.47 0.0K
09:51 3,139.32 3,140.09 3,137.41 3,137.41 0.0K
09:52 3,138.21 3,139.79 3,137.18 3,137.18 0.0K
09:53 3,137.62 3,137.62 3,135.10 3,135.10 0.0K
09:54 3,135.14 3,135.14 3,132.86 3,132.86 0.0K
09:55 3,133.61 3,133.77 3,132.72 3,132.72 0.0K
09:56 3,133.35 3,134.01 3,132.92 3,134.00 0.0K
09:57 3,133.47 3,133.55 3,132.58 3,132.58 0.0K
09:58 3,133.16 3,134.99 3,133.16 3,134.99 0.0K
09:59 3,134.10 3,134.25 3,133.63 3,133.63 0.0K
10:00 3,133.41 3,136.30 3,130.19 3,136.30 0.0K
10:01 3,138.41 3,140.80 3,137.21 3,137.21 0.0K
10:02 3,136.86 3,136.86 3,130.77 3,130.77 0.0K
10:03 3,129.72 3,129.72 3,126.18 3,126.18 0.0K
10:04 3,126.37 3,126.37 3,121.86 3,121.86 0.0K
10:05 3,122.52 3,124.22 3,122.52 3,124.22 0.0K
10:06 3,124.42 3,129.92 3,124.42 3,129.92 0.0K
10:07 3,129.73 3,130.23 3,129.39 3,129.39 0.0K
10:08 3,129.27 3,130.07 3,128.69 3,129.88 0.0K
10:09 3,129.56 3,133.21 3,129.56 3,133.21 0.0K
10:10 3,133.61 3,133.61 3,132.26 3,132.88 0.0K
10:11 3,132.22 3,132.22 3,130.45 3,130.45 0.0K
10:12 3,129.97 3,129.97 3,128.31 3,129.29 0.0K
10:13 3,127.76 3,128.86 3,127.76 3,128.62 0.0K
10:14 3,128.46 3,128.79 3,127.22 3,127.22 0.0K
10:15 3,126.88 3,127.75 3,126.61 3,127.75 0.0K
10:16 3,128.39 3,128.97 3,127.26 3,127.26 0.0K
10:17 3,126.22 3,126.22 3,124.10 3,124.10 0.0K
10:18 3,124.01 3,125.18 3,124.01 3,125.00 0.0K
10:19 3,125.20 3,128.55 3,125.20 3,128.55 0.0K
10:20 3,127.65 3,128.33 3,127.51 3,128.20 0.0K
10:21 3,128.11 3,128.26 3,126.67 3,126.67 0.0K
10:22 3,127.37 3,127.37 3,124.95 3,124.95 0.0K
10:23 3,124.31 3,124.31 3,123.86 3,124.02 0.0K
10:24 3,124.05 3,124.05 3,121.89 3,121.89 0.0K
10:25 3,123.18 3,123.18 3,121.64 3,121.64 0.0K
10:26 3,120.89 3,121.52 3,120.89 3,121.15 0.0K
10:27 3,120.90 3,120.90 3,119.57 3,119.57 0.0K
10:28 3,119.18 3,119.18 3,118.44 3,118.90 0.0K
10:29 3,119.13 3,120.15 3,119.11 3,119.90 0.0K
10:30 3,119.14 3,123.01 3,119.14 3,121.66 0.0K
10:31 3,121.26 3,122.90 3,121.26 3,122.61 0.0K
10:32 3,121.70 3,121.70 3,121.02 3,121.53 0.0K
10:33 3,120.84 3,120.84 3,120.34 3,120.59 0.0K
10:34 3,120.91 3,120.91 3,119.25 3,119.25 0.0K
10:35 3,119.10 3,119.33 3,118.84 3,119.19 0.0K
10:36 3,118.99 3,119.51 3,118.81 3,118.81 0.0K
10:37 3,118.88 3,118.88 3,115.79 3,115.79 0.0K
10:38 3,115.91 3,115.91 3,114.12 3,114.52 0.0K
10:39 3,114.55 3,115.35 3,113.77 3,113.77 0.0K
10:40 3,114.30 3,115.72 3,114.30 3,114.95 0.0K
10:41 3,114.93 3,114.93 3,112.36 3,112.36 0.0K
10:42 3,112.56 3,112.91 3,112.56 3,112.87 0.0K
10:43 3,113.23 3,115.31 3,113.21 3,115.31 0.0K
10:44 3,116.86 3,118.19 3,116.83 3,116.83 0.0K
10:45 3,116.71 3,117.70 3,116.57 3,117.70 0.0K
10:46 3,118.27 3,119.32 3,117.91 3,118.47 0.0K
10:47 3,118.02 3,118.02 3,116.90 3,116.90 0.0K
10:48 3,117.18 3,117.34 3,115.91 3,115.91 0.0K
10:49 3,115.72 3,115.72 3,114.13 3,114.73 0.0K
10:50 3,114.98 3,116.19 3,114.93 3,116.19 0.0K
10:51 3,116.77 3,117.07 3,116.63 3,117.07 0.0K
10:52 3,117.59 3,118.91 3,116.62 3,118.91 0.0K
10:53 3,119.87 3,120.57 3,119.87 3,120.38 0.0K
10:54 3,121.02 3,122.76 3,121.02 3,122.76 0.0K
10:55 3,122.84 3,122.84 3,120.36 3,120.86 0.0K
10:56 3,120.35 3,120.35 3,119.33 3,119.33 0.0K
10:57 3,119.56 3,119.56 3,118.52 3,118.52 0.0K
10:58 3,118.31 3,118.31 3,117.23 3,117.23 0.0K
10:59 3,116.39 3,116.39 3,114.60 3,114.60 0.0K
11:00 3,114.97 3,114.97 3,112.51 3,113.19 0.0K
11:01 3,113.65 3,117.57 3,113.65 3,117.54 0.0K
11:02 3,117.04 3,117.04 3,115.46 3,115.46 0.0K
11:03 3,115.73 3,116.54 3,115.73 3,115.73 0.0K
11:04 3,115.81 3,115.81 3,114.54 3,114.90 0.0K
11:05 3,115.08 3,117.29 3,115.08 3,117.29 0.0K
11:06 3,118.33 3,119.58 3,118.24 3,119.58 0.0K
11:07 3,119.62 3,124.44 3,119.62 3,124.44 0.0K
11:08 3,124.30 3,124.30 3,122.82 3,122.82 0.0K
11:09 3,122.42 3,126.60 3,122.42 3,126.60 0.0K
11:10 3,126.60 3,127.19 3,125.63 3,125.63 0.0K
11:11 3,124.63 3,125.07 3,124.63 3,124.90 0.0K
11:12 3,125.09 3,129.19 3,125.09 3,128.79 0.0K
11:13 3,128.16 3,128.16 3,126.51 3,126.88 0.0K
11:14 3,127.08 3,127.08 3,126.19 3,126.19 0.0K
11:15 3,126.25 3,128.38 3,126.25 3,127.68 0.0K
11:16 3,127.82 3,127.82 3,126.39 3,126.44 0.0K
11:17 3,126.78 3,128.48 3,126.78 3,128.48 0.0K
11:18 3,128.69 3,128.69 3,127.24 3,127.24 0.0K
11:19 3,127.59 3,128.04 3,127.09 3,127.65 0.0K
11:20 3,128.11 3,128.11 3,127.56 3,127.56 0.0K
11:21 3,127.76 3,128.80 3,127.51 3,128.41 0.0K
11:22 3,128.01 3,128.01 3,125.15 3,125.15 0.0K
11:23 3,126.91 3,126.91 3,124.52 3,124.52 0.0K
11:24 3,124.27 3,124.46 3,124.24 3,124.24 0.0K
11:25 3,123.94 3,125.82 3,123.94 3,125.82 0.0K
11:26 3,125.86 3,127.44 3,125.86 3,127.44 0.0K
11:27 3,127.89 3,127.89 3,127.28 3,127.69 0.0K
11:28 3,124.92 3,125.38 3,124.12 3,124.12 0.0K
11:29 3,125.37 3,125.37 3,125.13 3,125.13 0.0K
11:30 3,123.68 3,124.09 3,123.52 3,124.04 0.0K
11:31 3,124.34 3,127.22 3,124.34 3,127.22 0.0K
11:32 3,127.39 3,128.70 3,127.39 3,128.27 0.0K
11:33 3,128.55 3,128.55 3,128.32 3,128.33 0.0K
11:34 3,128.01 3,128.29 3,127.49 3,127.49 0.0K
11:35 3,127.79 3,127.93 3,127.16 3,127.60 0.0K
11:36 3,127.50 3,127.77 3,127.30 3,127.63 0.0K
11:37 3,127.60 3,127.60 3,125.10 3,125.69 0.0K
11:38 3,125.47 3,125.47 3,123.89 3,124.73 0.0K
11:39 3,125.94 3,127.56 3,125.94 3,127.56 0.0K
11:40 3,128.19 3,132.37 3,128.19 3,132.37 0.0K
11:41 3,132.28 3,132.28 3,131.61 3,131.61 0.0K
11:42 3,132.44 3,133.04 3,132.44 3,133.04 0.0K
11:43 3,132.62 3,133.48 3,132.62 3,133.48 0.0K
11:44 3,133.45 3,133.45 3,132.55 3,132.55 0.0K
11:45 3,131.86 3,131.87 3,131.48 3,131.82 0.0K
11:46 3,130.93 3,130.93 3,128.72 3,128.72 0.0K
11:47 3,128.62 3,129.02 3,128.41 3,128.42 0.0K
11:48 3,129.24 3,131.00 3,129.24 3,130.62 0.0K
11:49 3,130.26 3,131.01 3,130.26 3,130.35 0.0K
11:50 3,130.66 3,131.57 3,130.66 3,131.57 0.0K
11:51 3,130.88 3,130.88 3,130.32 3,130.63 0.0K
11:52 3,131.31 3,131.33 3,130.14 3,130.14 0.0K
11:53 3,129.27 3,129.27 3,128.45 3,128.80 0.0K
11:54 3,129.89 3,130.70 3,129.89 3,130.46 0.0K
11:55 3,130.38 3,130.66 3,130.38 3,130.51 0.0K
11:56 3,129.78 3,130.15 3,129.00 3,129.00 0.0K
11:57 3,129.10 3,129.10 3,127.72 3,128.10 0.0K
11:58 3,128.02 3,128.02 3,125.26 3,125.26 0.0K
11:59 3,124.89 3,124.89 3,123.77 3,123.77 0.0K
12:00 3,123.33 3,123.33 3,121.92 3,122.27 0.0K
12:01 3,122.46 3,123.24 3,121.78 3,123.24 0.0K
12:02 3,123.18 3,124.57 3,123.18 3,124.37 0.0K
12:03 3,124.48 3,124.48 3,123.09 3,123.31 0.0K
12:04 3,122.99 3,123.25 3,122.84 3,123.25 0.0K
12:05 3,122.75 3,122.75 3,121.75 3,122.17 0.0K
12:06 3,121.94 3,122.72 3,121.58 3,121.58 0.0K
12:07 3,121.15 3,121.15 3,119.04 3,119.04 0.0K
12:08 3,119.18 3,120.81 3,119.18 3,120.81 0.0K
12:09 3,120.70 3,120.70 3,118.64 3,118.64 0.0K
12:10 3,119.22 3,119.22 3,116.84 3,116.84 0.0K
12:11 3,117.03 3,117.72 3,117.03 3,117.72 0.0K
12:12 3,117.61 3,118.38 3,117.61 3,118.38 0.0K
12:13 3,117.46 3,117.46 3,116.71 3,116.71 0.0K
12:14 3,116.21 3,116.21 3,115.19 3,115.19 0.0K
12:15 3,115.24 3,115.93 3,115.01 3,115.47 0.0K
12:16 3,116.02 3,116.86 3,116.02 3,116.86 0.0K
12:17 3,117.05 3,117.05 3,115.92 3,115.92 0.0K
12:18 3,116.40 3,116.83 3,115.88 3,116.83 0.0K
12:19 3,117.02 3,117.49 3,116.54 3,117.21 0.0K
12:20 3,117.51 3,117.54 3,117.02 3,117.54 0.0K
12:21 3,117.52 3,117.64 3,117.05 3,117.64 0.0K
12:22 3,118.82 3,119.97 3,118.82 3,119.73 0.0K
12:23 3,120.46 3,120.46 3,118.75 3,119.11 0.0K
12:24 3,119.22 3,119.22 3,118.47 3,118.47 0.0K
12:25 3,118.96 3,119.23 3,118.94 3,118.94 0.0K
12:26 3,119.35 3,120.80 3,119.14 3,120.80 0.0K
12:27 3,120.34 3,120.34 3,118.91 3,118.91 0.0K
12:28 3,119.56 3,119.89 3,118.68 3,118.68 0.0K
12:29 3,118.83 3,118.83 3,118.23 3,118.65 0.0K
12:30 3,118.75 3,120.05 3,118.75 3,119.60 0.0K
12:31 3,119.77 3,119.82 3,119.46 3,119.62 0.0K
12:32 3,119.21 3,120.87 3,119.04 3,120.64 0.0K
12:33 3,120.99 3,120.99 3,120.68 3,120.92 0.0K
12:34 3,121.05 3,121.07 3,120.63 3,120.63 0.0K
12:35 3,120.94 3,121.49 3,120.29 3,121.49 0.0K
12:36 3,121.43 3,121.98 3,119.83 3,119.83 0.0K
12:37 3,120.22 3,120.22 3,118.94 3,118.94 0.0K
12:38 3,118.54 3,118.54 3,117.98 3,118.09 0.0K
12:39 3,117.94 3,118.31 3,117.92 3,117.92 0.0K
12:40 3,117.41 3,117.71 3,116.73 3,116.73 0.0K
12:41 3,116.30 3,116.30 3,115.33 3,116.02 0.0K
12:42 3,116.28 3,117.38 3,116.28 3,117.38 0.0K
12:43 3,117.92 3,119.95 3,117.92 3,119.45 0.0K
12:44 3,118.43 3,118.43 3,117.33 3,117.33 0.0K
12:45 3,117.08 3,118.37 3,117.08 3,118.37 0.0K
12:46 3,117.62 3,117.79 3,117.08 3,117.24 0.0K
12:47 3,117.17 3,117.33 3,116.69 3,117.33 0.0K
12:48 3,117.28 3,117.74 3,117.28 3,117.66 0.0K
12:49 3,117.56 3,118.51 3,117.43 3,118.09 0.0K
12:50 3,118.02 3,118.02 3,117.48 3,117.55 0.0K
12:51 3,117.16 3,118.10 3,117.16 3,117.82 0.0K
12:52 3,117.98 3,117.98 3,116.86 3,116.86 0.0K
12:53 3,116.89 3,116.89 3,113.14 3,113.14 0.0K
12:54 3,113.04 3,113.33 3,112.59 3,113.33 0.0K
12:55 3,113.63 3,114.78 3,113.63 3,114.61 0.0K
12:56 3,114.62 3,114.62 3,113.58 3,113.58 0.0K
12:57 3,113.18 3,113.18 3,110.58 3,110.58 0.0K
12:58 3,110.43 3,111.95 3,110.43 3,111.95 0.0K
12:59 3,112.15 3,112.80 3,111.85 3,112.80 0.0K
13:00 3,112.94 3,112.99 3,112.25 3,112.25 0.0K
13:01 3,112.00 3,112.03 3,111.60 3,111.70 0.0K
13:02 3,111.40 3,111.40 3,110.11 3,110.11 0.0K
13:03 3,110.26 3,111.03 3,110.18 3,110.18 0.0K
13:04 3,111.03 3,111.03 3,109.99 3,109.99 0.0K
13:05 3,110.45 3,111.42 3,110.45 3,111.42 0.0K
13:06 3,111.56 3,111.56 3,110.15 3,110.15 0.0K
13:07 3,110.02 3,110.02 3,109.68 3,109.77 0.0K
13:08 3,110.14 3,110.35 3,110.04 3,110.04 0.0K
13:09 3,109.63 3,110.84 3,109.63 3,110.72 0.0K
13:10 3,110.63 3,111.34 3,110.63 3,111.25 0.0K
13:11 3,111.07 3,111.07 3,109.78 3,109.78 0.0K
13:12 3,109.80 3,109.85 3,109.22 3,109.85 0.0K
13:13 3,109.54 3,109.84 3,109.54 3,109.84 0.0K
13:14 3,110.24 3,110.24 3,109.99 3,110.24 0.0K
13:15 3,109.99 3,109.99 3,109.11 3,109.49 0.0K
13:16 3,110.39 3,110.55 3,110.19 3,110.27 0.0K
13:17 3,110.73 3,112.00 3,110.73 3,112.00 0.0K
13:18 3,112.61 3,112.61 3,111.81 3,111.82 0.0K
13:19 3,112.37 3,112.37 3,110.85 3,110.85 0.0K
13:20 3,110.57 3,110.88 3,110.38 3,110.88 0.0K
13:21 3,111.01 3,111.14 3,107.90 3,107.90 0.0K
13:22 3,108.23 3,108.23 3,106.44 3,106.44 0.0K
13:23 3,106.72 3,106.72 3,105.57 3,105.57 0.0K
13:24 3,105.64 3,106.34 3,105.64 3,106.34 0.0K
13:25 3,107.12 3,107.28 3,106.79 3,106.79 0.0K
13:26 3,106.38 3,106.38 3,105.45 3,105.45 0.0K
13:27 3,105.03 3,105.21 3,104.80 3,105.21 0.0K
13:28 3,105.11 3,105.34 3,104.80 3,105.10 0.0K
13:29 3,104.90 3,105.30 3,104.90 3,105.09 0.0K
13:30 3,104.92 3,107.69 3,104.92 3,106.63 0.0K
13:31 3,106.81 3,106.81 3,106.35 3,106.65 0.0K
13:32 3,106.84 3,106.84 3,106.03 3,106.13 0.0K
13:33 3,106.09 3,106.64 3,106.09 3,106.53 0.0K
13:34 3,106.93 3,107.57 3,106.30 3,106.30 0.0K
13:35 3,106.21 3,106.54 3,105.40 3,105.40 0.0K
13:36 3,105.47 3,106.32 3,105.47 3,106.26 0.0K
13:37 3,105.98 3,105.98 3,105.44 3,105.44 0.0K
13:38 3,105.51 3,106.30 3,105.35 3,106.30 0.0K
13:39 3,106.37 3,107.38 3,106.37 3,107.38 0.0K
13:40 3,107.62 3,108.07 3,107.62 3,108.05 0.0K
13:41 3,107.84 3,109.88 3,107.84 3,109.40 0.0K
13:42 3,109.81 3,110.36 3,109.46 3,109.88 0.0K
13:43 3,109.70 3,109.70 3,108.83 3,108.83 0.0K
13:44 3,109.31 3,110.39 3,109.31 3,110.39 0.0K
13:45 3,110.98 3,111.22 3,110.55 3,111.22 0.0K
13:46 3,112.08 3,112.52 3,111.58 3,112.52 0.0K
13:47 3,114.42 3,115.56 3,114.42 3,115.38 0.0K
13:48 3,116.44 3,116.52 3,115.73 3,116.15 0.0K
13:49 3,116.23 3,116.23 3,115.70 3,115.70 0.0K
13:50 3,114.81 3,114.81 3,114.33 3,114.76 0.0K
13:51 3,116.14 3,116.14 3,114.71 3,114.71 0.0K
13:52 3,115.38 3,115.38 3,114.02 3,114.02 0.0K
13:53 3,113.86 3,113.86 3,112.94 3,112.94 0.0K
13:54 3,113.36 3,114.56 3,113.36 3,114.54 0.0K
13:55 3,114.34 3,114.51 3,113.13 3,113.13 0.0K
13:56 3,113.04 3,113.04 3,111.83 3,111.83 0.0K
13:57 3,111.78 3,111.78 3,109.55 3,109.55 0.0K
13:58 3,109.27 3,111.73 3,109.27 3,111.73 0.0K
13:59 3,111.58 3,111.91 3,111.58 3,111.87 0.0K
14:00 3,112.44 3,114.94 3,112.44 3,114.94 0.0K
14:01 3,115.17 3,119.74 3,115.17 3,119.74 0.0K
14:02 3,120.07 3,120.07 3,118.94 3,119.34 0.0K
14:03 3,120.33 3,122.36 3,120.33 3,122.36 0.0K
14:04 3,122.13 3,122.13 3,120.41 3,120.41 0.0K
14:05 3,120.77 3,121.07 3,119.17 3,119.69 0.0K
14:06 3,119.27 3,120.17 3,118.92 3,119.85 0.0K
14:07 3,120.47 3,121.62 3,120.47 3,121.59 0.0K
14:08 3,121.69 3,123.41 3,121.69 3,123.41 0.0K
14:09 3,123.04 3,123.04 3,120.90 3,120.90 0.0K
14:10 3,121.59 3,124.25 3,121.59 3,124.25 0.0K
14:11 3,124.52 3,124.69 3,124.19 3,124.19 0.0K
14:12 3,124.22 3,125.18 3,124.22 3,124.23 0.0K
14:13 3,124.15 3,124.58 3,124.15 3,124.54 0.0K
14:14 3,124.88 3,125.46 3,124.88 3,125.46 0.0K
14:15 3,125.63 3,125.63 3,124.03 3,124.03 0.0K
14:16 3,124.17 3,124.77 3,123.61 3,124.77 0.0K
14:17 3,123.21 3,124.66 3,123.21 3,123.56 0.0K
14:18 3,123.79 3,123.79 3,123.25 3,123.25 0.0K
14:19 3,124.52 3,125.49 3,124.52 3,125.11 0.0K
14:20 3,125.18 3,125.55 3,124.87 3,125.55 0.0K
14:21 3,126.58 3,128.20 3,126.58 3,128.20 0.0K
14:22 3,128.36 3,130.15 3,128.36 3,130.15 0.0K
14:23 3,129.76 3,130.54 3,129.76 3,130.45 0.0K
14:24 3,129.82 3,129.91 3,128.11 3,128.11 0.0K
14:25 3,128.34 3,128.34 3,127.89 3,127.89 0.0K
14:26 3,128.47 3,129.84 3,128.25 3,128.25 0.0K
14:27 3,128.25 3,128.25 3,126.43 3,126.43 0.0K
14:28 3,127.35 3,127.74 3,127.35 3,127.44 0.0K
14:29 3,127.61 3,127.95 3,127.49 3,127.95 0.0K
14:30 3,127.93 3,127.93 3,125.69 3,125.69 0.0K
14:31 3,125.25 3,127.40 3,124.36 3,127.40 0.0K
14:32 3,125.90 3,127.33 3,125.90 3,127.33 0.0K
14:33 3,127.79 3,127.79 3,126.40 3,126.40 0.0K
14:34 3,127.44 3,127.44 3,125.72 3,125.72 0.0K
14:35 3,125.38 3,125.38 3,124.49 3,124.49 0.0K
14:36 3,124.63 3,125.45 3,124.45 3,125.45 0.0K
14:37 3,125.73 3,126.60 3,125.73 3,126.02 0.0K
14:38 3,126.18 3,126.60 3,126.12 3,126.43 0.0K
14:39 3,127.04 3,128.81 3,127.04 3,128.81 0.0K
14:40 3,128.43 3,128.97 3,128.43 3,128.97 0.0K
14:41 3,129.40 3,130.64 3,129.40 3,130.64 0.0K
14:42 3,131.90 3,132.96 3,131.48 3,131.74 0.0K
14:43 3,130.96 3,135.39 3,130.96 3,135.39 0.0K
14:44 3,135.48 3,136.57 3,135.48 3,135.78 0.0K
14:45 3,135.95 3,136.95 3,135.95 3,136.77 0.0K
14:46 3,137.29 3,138.30 3,137.29 3,138.30 0.0K
14:47 3,137.92 3,137.92 3,137.03 3,137.03 0.0K
14:48 3,136.35 3,136.79 3,136.02 3,136.79 0.0K
14:49 3,137.31 3,137.79 3,137.15 3,137.79 0.0K
14:50 3,137.97 3,139.62 3,137.97 3,139.16 0.0K
14:51 3,139.19 3,140.36 3,139.19 3,140.22 0.0K
14:52 3,139.87 3,140.68 3,139.87 3,140.68 0.0K
14:53 3,141.50 3,141.89 3,141.50 3,141.50 0.0K
14:54 3,142.14 3,143.69 3,142.14 3,143.04 0.0K
14:55 3,141.88 3,142.15 3,141.24 3,141.24 0.0K
14:56 3,140.71 3,141.35 3,139.58 3,139.58 0.0K
14:57 3,138.58 3,140.01 3,138.58 3,140.01 0.0K
14:58 3,140.43 3,140.78 3,139.40 3,139.40 0.0K
14:59 3,139.43 3,140.44 3,139.43 3,139.69 0.0K
15:00 3,139.56 3,139.90 3,138.76 3,139.90 0.0K
15:01 3,139.93 3,139.93 3,137.53 3,137.53 0.0K
15:02 3,137.62 3,137.62 3,135.25 3,135.25 0.0K
15:03 3,133.62 3,134.74 3,133.62 3,134.48 0.0K
15:04 3,134.67 3,136.78 3,134.67 3,136.63 0.0K
15:05 3,136.81 3,139.19 3,136.81 3,138.52 0.0K
15:06 3,137.57 3,138.68 3,137.57 3,138.68 0.0K
15:07 3,139.34 3,139.34 3,138.16 3,138.98 0.0K
15:08 3,142.18 3,142.26 3,141.81 3,141.81 0.0K
15:09 3,141.02 3,141.41 3,140.63 3,141.05 0.0K
15:10 3,140.67 3,140.68 3,138.73 3,139.36 0.0K
15:11 3,139.54 3,139.75 3,137.95 3,137.95 0.0K
15:12 3,137.68 3,138.56 3,137.68 3,137.76 0.0K
15:13 3,138.00 3,138.00 3,136.25 3,137.70 0.0K
15:14 3,137.76 3,137.76 3,135.28 3,135.28 0.0K
15:15 3,135.29 3,135.29 3,133.20 3,133.81 0.0K
15:16 3,133.32 3,133.32 3,131.01 3,131.01 0.0K
15:17 3,131.43 3,132.58 3,131.43 3,132.51 0.0K
15:18 3,133.33 3,133.33 3,132.59 3,132.59 0.0K
15:19 3,132.65 3,132.85 3,132.46 3,132.58 0.0K
15:20 3,132.84 3,134.82 3,132.84 3,134.82 0.0K
15:21 3,135.59 3,135.59 3,134.73 3,135.00 0.0K
15:22 3,135.67 3,136.99 3,135.67 3,135.98 0.0K
15:23 3,135.11 3,136.15 3,134.52 3,135.02 0.0K
15:24 3,134.12 3,134.12 3,131.12 3,131.12 0.0K
15:25 3,130.10 3,131.16 3,130.10 3,131.16 0.0K
15:26 3,131.54 3,132.74 3,131.49 3,132.74 0.0K
15:27 3,132.88 3,134.15 3,132.88 3,134.15 0.0K
15:28 3,133.69 3,134.28 3,133.69 3,134.28 0.0K
15:29 3,134.19 3,134.19 3,133.12 3,133.12 0.0K
15:30 3,132.83 3,132.99 3,132.83 3,132.98 0.0K
15:31 3,132.26 3,133.32 3,132.23 3,133.32 0.0K
15:32 3,133.16 3,133.86 3,132.43 3,133.86 0.0K
15:33 3,134.05 3,134.05 3,132.34 3,133.78 0.0K
15:34 3,133.25 3,134.03 3,133.21 3,133.21 0.0K
15:35 3,131.69 3,134.19 3,131.69 3,134.19 0.0K
15:36 3,134.44 3,134.66 3,132.52 3,132.52 0.0K
15:37 3,133.61 3,134.27 3,132.67 3,132.67 0.0K
15:38 3,133.03 3,133.03 3,132.48 3,132.88 0.0K
15:39 3,132.91 3,132.91 3,131.09 3,131.09 0.0K
15:40 3,130.83 3,130.83 3,129.65 3,129.65 0.0K
15:41 3,129.97 3,129.97 3,128.10 3,128.73 0.0K
15:42 3,129.11 3,130.74 3,129.11 3,130.36 0.0K
15:43 3,131.42 3,131.42 3,130.38 3,130.53 0.0K
15:44 3,129.73 3,131.88 3,129.73 3,131.88 0.0K
15:45 3,132.24 3,132.77 3,131.57 3,131.57 0.0K
15:46 3,130.53 3,131.12 3,129.97 3,130.11 0.0K
15:47 3,130.64 3,130.85 3,130.61 3,130.85 0.0K
15:48 3,131.30 3,131.84 3,131.30 3,131.84 0.0K
15:49 3,132.36 3,133.89 3,132.36 3,133.89 0.0K
15:50 3,134.07 3,134.07 3,130.01 3,130.25 0.0K
15:51 3,129.71 3,129.71 3,126.66 3,126.66 0.0K
15:52 3,126.90 3,126.90 3,125.64 3,125.64 0.0K
15:53 3,125.97 3,126.49 3,124.66 3,124.66 0.0K
15:54 3,125.14 3,127.39 3,125.14 3,127.39 0.0K
15:55 3,127.11 3,127.11 3,124.76 3,124.76 0.0K
15:56 3,124.21 3,124.21 3,122.35 3,122.35 0.0K
15:57 3,122.65 3,123.90 3,122.65 3,123.05 0.0K
15:58 3,123.36 3,123.45 3,122.95 3,122.95 0.0K
15:59 3,122.81 3,122.81 3,120.10 3,120.10 0.0K
16:00 3,120.59 3,120.74 3,120.59 3,120.61 0.0K
16:01 3,120.63 3,120.67 3,120.63 3,120.67 0.0K
16:02 3,120.49 3,120.49 3,120.47 3,120.47 0.0K
16:03 3,120.47 3,120.57 3,120.47 3,120.56 0.0K
16:04 3,120.58 3,120.58 3,120.56 3,120.56 0.0K
16:05 3,120.56 3,120.60 3,120.55 3,120.57 0.0K
16:06 3,120.60 3,120.60 3,120.54 3,120.54 0.0K
16:07 3,120.57 3,120.57 3,120.56 3,120.56 0.0K
16:08 3,120.55 3,120.60 3,120.52 3,120.60 0.0K
16:09 3,120.58 3,120.58 3,120.56 3,120.56 0.0K
16:10 3,120.55 3,120.59 3,120.55 3,120.56 0.0K
16:11 3,120.58 3,120.58 3,120.56 3,120.56 0.0K
16:12 3,120.55 3,120.55 3,120.55 3,120.55 0.0K
16:13 3,120.55 3,120.55 3,120.54 3,120.54 0.0K
16:14 3,120.56 3,120.64 3,120.55 3,120.64 0.0K
16:15 3,120.65 3,120.65 3,120.65 3,120.65 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