CBOE S

SP2BF10N
🏛️ アメリカ →
3,268.15
最終更新: 2025-10-08
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 3,004.69 3,004.71 3,004.60 3,004.60 0.0K
09:32 3,004.89 3,005.12 3,003.98 3,003.98 0.0K
09:33 3,003.64 3,004.36 3,003.64 3,004.34 0.0K
09:34 3,004.62 3,004.62 3,004.16 3,004.16 0.0K
09:35 3,003.74 3,003.92 3,003.74 3,003.88 0.0K
09:36 3,004.25 3,004.25 3,003.90 3,003.93 0.0K
09:37 3,003.92 3,003.92 3,002.97 3,002.97 0.0K
09:38 3,002.97 3,003.95 3,002.97 3,003.29 0.0K
09:39 3,003.58 3,004.13 3,003.35 3,004.13 0.0K
09:40 3,003.89 3,004.39 3,003.89 3,004.20 0.0K
09:41 3,004.09 3,004.09 3,002.36 3,002.36 0.0K
09:42 3,002.53 3,002.53 3,002.02 3,002.32 0.0K
09:43 3,002.37 3,002.37 3,001.96 3,001.96 0.0K
09:44 3,001.99 3,003.15 3,001.99 3,003.15 0.0K
09:45 3,002.27 3,003.35 3,001.83 3,003.35 0.0K
09:46 3,003.34 3,003.81 3,003.24 3,003.81 0.0K
09:47 3,003.70 3,003.70 3,003.04 3,003.04 0.0K
09:48 3,003.20 3,003.55 3,003.07 3,003.45 0.0K
09:49 3,003.39 3,003.39 3,002.62 3,002.62 0.0K
09:50 3,002.47 3,002.86 3,002.42 3,002.86 0.0K
09:51 3,003.15 3,003.58 3,003.15 3,003.58 0.0K
09:52 3,003.82 3,003.85 3,003.78 3,003.78 0.0K
09:53 3,004.24 3,004.64 3,004.24 3,004.34 0.0K
09:54 3,003.92 3,004.14 3,003.60 3,004.14 0.0K
09:55 3,004.23 3,004.23 3,003.47 3,003.47 0.0K
09:56 3,003.38 3,003.98 3,003.38 3,003.98 0.0K
09:57 3,004.52 3,004.98 3,004.52 3,004.98 0.0K
09:58 3,004.48 3,004.48 3,004.07 3,004.07 0.0K
09:59 3,004.09 3,004.18 3,004.09 3,004.10 0.0K
10:00 3,004.26 3,004.98 3,004.09 3,004.09 0.0K
10:01 3,004.36 3,004.98 3,004.36 3,004.64 0.0K
10:02 3,004.94 3,005.33 3,004.94 3,005.33 0.0K
10:03 3,005.37 3,005.37 3,004.98 3,005.00 0.0K
10:04 3,004.93 3,005.22 3,004.74 3,004.76 0.0K
10:05 3,005.02 3,005.51 3,005.02 3,005.47 0.0K
10:06 3,005.38 3,006.10 3,005.38 3,006.10 0.0K
10:07 3,006.09 3,006.35 3,006.09 3,006.23 0.0K
10:08 3,006.43 3,006.64 3,006.21 3,006.64 0.0K
10:09 3,006.58 3,006.58 3,006.42 3,006.57 0.0K
10:10 3,006.43 3,006.43 3,006.04 3,006.18 0.0K
10:11 3,006.08 3,006.08 3,005.45 3,005.45 0.0K
10:12 3,004.53 3,004.53 3,002.81 3,003.49 0.0K
10:13 3,003.31 3,003.71 3,003.31 3,003.65 0.0K
10:14 3,003.74 3,004.29 3,003.74 3,004.24 0.0K
10:15 3,004.50 3,005.01 3,004.50 3,005.01 0.0K
10:16 3,004.61 3,004.61 3,003.97 3,003.97 0.0K
10:17 3,003.98 3,003.98 3,003.78 3,003.80 0.0K
10:18 3,003.41 3,003.66 3,003.41 3,003.66 0.0K
10:19 3,003.96 3,004.23 3,003.96 3,004.23 0.0K
10:20 3,004.32 3,004.49 3,003.89 3,003.89 0.0K
10:21 3,003.75 3,004.58 3,003.75 3,004.58 0.0K
10:22 3,004.73 3,004.83 3,004.64 3,004.83 0.0K
10:23 3,005.12 3,005.21 3,004.92 3,005.21 0.0K
10:24 3,005.41 3,005.66 3,004.82 3,004.82 0.0K
10:25 3,004.98 3,004.98 3,004.26 3,004.26 0.0K
10:26 3,004.02 3,004.02 3,003.27 3,003.27 0.0K
10:27 3,003.35 3,003.35 3,002.74 3,003.08 0.0K
10:28 3,003.16 3,003.16 3,002.63 3,002.90 0.0K
10:29 3,002.90 3,003.13 3,002.88 3,003.10 0.0K
10:30 3,003.31 3,003.78 3,003.10 3,003.78 0.0K
10:31 3,003.95 3,003.95 3,003.06 3,003.11 0.0K
10:32 3,003.08 3,003.49 3,003.08 3,003.49 0.0K
10:33 3,003.44 3,003.92 3,003.44 3,003.92 0.0K
10:34 3,004.13 3,004.13 3,003.76 3,003.76 0.0K
10:35 3,003.80 3,004.01 3,003.77 3,004.01 0.0K
10:36 3,003.73 3,004.07 3,003.73 3,004.07 0.0K
10:37 3,003.69 3,003.89 3,003.66 3,003.85 0.0K
10:38 3,004.10 3,004.14 3,003.95 3,003.95 0.0K
10:39 3,003.96 3,003.97 3,003.84 3,003.96 0.0K
10:40 3,003.77 3,003.87 3,003.65 3,003.87 0.0K
10:41 3,003.89 3,004.39 3,003.89 3,004.34 0.0K
10:42 3,004.51 3,004.63 3,004.31 3,004.31 0.0K
10:43 3,003.93 3,003.93 3,002.82 3,002.82 0.0K
10:44 3,002.68 3,002.68 3,001.75 3,002.07 0.0K
10:45 3,002.58 3,003.11 3,002.58 3,003.11 0.0K
10:46 3,002.92 3,002.92 3,002.18 3,002.18 0.0K
10:47 3,001.91 3,002.30 3,001.91 3,002.18 0.0K
10:48 3,002.23 3,003.03 3,002.23 3,003.03 0.0K
10:49 3,002.95 3,003.06 3,002.90 3,002.93 0.0K
10:50 3,003.14 3,003.62 3,003.14 3,003.62 0.0K
10:51 3,003.71 3,003.71 3,003.46 3,003.66 0.0K
10:52 3,003.78 3,003.78 3,003.34 3,003.35 0.0K
10:53 3,003.42 3,003.49 3,003.42 3,003.49 0.0K
10:54 3,003.59 3,004.01 3,003.59 3,004.01 0.0K
10:55 3,003.92 3,003.92 3,003.50 3,003.55 0.0K
10:56 3,003.26 3,003.26 3,002.51 3,002.51 0.0K
10:57 3,002.26 3,002.27 3,002.19 3,002.23 0.0K
10:58 3,002.52 3,002.81 3,002.52 3,002.72 0.0K
10:59 3,002.67 3,002.67 3,002.49 3,002.49 0.0K
11:00 3,002.52 3,002.81 3,002.52 3,002.81 0.0K
11:01 3,002.68 3,002.74 3,002.57 3,002.67 0.0K
11:02 3,002.80 3,003.35 3,002.80 3,003.35 0.0K
11:03 3,003.14 3,003.51 3,003.14 3,003.51 0.0K
11:04 3,003.55 3,003.55 3,003.29 3,003.29 0.0K
11:05 3,003.32 3,003.32 3,002.37 3,002.37 0.0K
11:06 3,002.23 3,002.52 3,002.14 3,002.46 0.0K
11:07 3,002.38 3,002.56 3,002.34 3,002.34 0.0K
11:08 3,001.88 3,001.88 3,001.48 3,001.62 0.0K
11:09 3,001.72 3,001.84 3,001.64 3,001.68 0.0K
11:10 3,002.03 3,002.42 3,001.97 3,001.97 0.0K
11:11 3,001.78 3,002.20 3,001.51 3,002.20 0.0K
11:12 3,002.13 3,002.13 3,002.05 3,002.13 0.0K
11:13 3,002.36 3,002.43 3,002.36 3,002.40 0.0K
11:14 3,002.26 3,002.37 3,002.15 3,002.37 0.0K
11:15 3,002.21 3,002.21 3,001.81 3,001.81 0.0K
11:16 3,001.67 3,002.04 3,001.61 3,001.65 0.0K
11:17 3,001.68 3,001.82 3,001.29 3,001.38 0.0K
11:18 3,001.22 3,001.25 3,000.99 3,001.25 0.0K
11:19 3,001.27 3,001.65 3,001.27 3,001.52 0.0K
11:20 3,001.67 3,001.94 3,001.30 3,001.30 0.0K
11:21 3,001.22 3,001.41 3,001.06 3,001.06 0.0K
11:22 3,001.23 3,001.78 3,001.23 3,001.78 0.0K
11:23 3,001.63 3,001.82 3,001.63 3,001.82 0.0K
11:24 3,001.85 3,002.12 3,001.85 3,002.12 0.0K
11:25 3,002.21 3,002.21 3,001.99 3,001.99 0.0K
11:26 3,002.16 3,002.16 3,001.82 3,001.82 0.0K
11:27 3,001.82 3,002.08 3,001.82 3,002.08 0.0K
11:28 3,002.15 3,002.41 3,002.15 3,002.17 0.0K
11:29 3,001.94 3,001.94 3,001.76 3,001.76 0.0K
11:30 3,001.68 3,001.68 3,001.40 3,001.63 0.0K
11:31 3,001.70 3,001.89 3,001.48 3,001.48 0.0K
11:32 3,001.48 3,001.66 3,001.48 3,001.63 0.0K
11:33 3,001.72 3,002.20 3,001.72 3,002.01 0.0K
11:34 3,002.12 3,002.39 3,002.12 3,002.39 0.0K
11:35 3,002.40 3,002.58 3,002.40 3,002.58 0.0K
11:36 3,002.62 3,002.66 3,002.50 3,002.58 0.0K
11:37 3,002.63 3,002.87 3,002.41 3,002.41 0.0K
11:38 3,002.22 3,002.22 3,001.18 3,001.18 0.0K
11:39 3,001.42 3,001.42 3,000.85 3,000.85 0.0K
11:40 3,000.72 3,001.12 3,000.72 3,000.89 0.0K
11:41 3,000.83 3,001.21 3,000.83 3,001.21 0.0K
11:42 3,000.70 3,000.70 3,000.31 3,000.59 0.0K
11:43 3,000.65 3,001.03 3,000.65 3,001.03 0.0K
11:44 3,000.94 3,001.33 3,000.94 3,001.32 0.0K
11:45 3,001.90 3,002.42 3,001.90 3,002.42 0.0K
11:46 3,002.23 3,002.28 3,001.91 3,002.10 0.0K
11:47 3,001.61 3,001.83 3,001.61 3,001.83 0.0K
11:48 3,002.30 3,002.43 3,002.12 3,002.19 0.0K
11:49 3,002.23 3,002.81 3,002.23 3,002.81 0.0K
11:50 3,002.79 3,002.89 3,002.67 3,002.67 0.0K
11:51 3,002.34 3,002.34 3,002.09 3,002.09 0.0K
11:52 3,002.17 3,002.44 3,002.17 3,002.44 0.0K
11:53 3,002.55 3,002.98 3,002.55 3,002.98 0.0K
11:54 3,002.85 3,002.95 3,002.60 3,002.95 0.0K
11:55 3,002.99 3,002.99 3,002.02 3,002.02 0.0K
11:56 3,001.90 3,001.90 3,001.01 3,001.01 0.0K
11:57 3,000.89 3,000.89 3,000.49 3,000.51 0.0K
11:58 3,001.06 3,001.20 3,000.89 3,000.95 0.0K
11:59 3,001.22 3,001.22 3,001.04 3,001.09 0.0K
12:00 3,001.06 3,001.45 3,001.06 3,001.45 0.0K
12:01 3,002.04 3,003.01 3,002.04 3,003.01 0.0K
12:02 3,002.94 3,002.96 3,002.72 3,002.72 0.0K
12:03 3,002.53 3,002.93 3,002.53 3,002.93 0.0K
12:04 3,003.09 3,003.23 3,003.08 3,003.23 0.0K
12:05 3,003.33 3,003.88 3,003.33 3,003.65 0.0K
12:06 3,003.69 3,003.79 3,003.38 3,003.38 0.0K
12:07 3,003.32 3,003.32 3,002.87 3,002.87 0.0K
12:08 3,003.06 3,003.46 3,003.03 3,003.08 0.0K
12:09 3,003.00 3,003.46 3,003.00 3,003.40 0.0K
12:10 3,003.15 3,003.20 3,002.94 3,003.00 0.0K
12:11 3,002.92 3,003.08 3,002.82 3,002.85 0.0K
12:12 3,002.97 3,003.44 3,002.97 3,003.44 0.0K
12:13 3,003.28 3,003.28 3,003.20 3,003.20 0.0K
12:14 3,002.88 3,002.88 3,002.40 3,002.68 0.0K
12:15 3,002.85 3,002.98 3,002.85 3,002.98 0.0K
12:16 3,003.11 3,003.18 3,003.11 3,003.11 0.0K
12:17 3,003.17 3,003.49 3,003.10 3,003.49 0.0K
12:18 3,003.44 3,003.79 3,003.44 3,003.72 0.0K
12:19 3,003.82 3,003.94 3,003.82 3,003.94 0.0K
12:20 3,003.92 3,003.99 3,003.91 3,003.91 0.0K
12:21 3,003.85 3,003.91 3,003.75 3,003.91 0.0K
12:22 3,004.22 3,004.31 3,004.07 3,004.07 0.0K
12:23 3,004.04 3,004.04 3,003.84 3,003.93 0.0K
12:24 3,004.14 3,004.35 3,004.14 3,004.24 0.0K
12:25 3,004.07 3,004.52 3,004.07 3,004.45 0.0K
12:26 3,004.52 3,004.52 3,004.05 3,004.05 0.0K
12:27 3,003.84 3,004.11 3,003.83 3,004.11 0.0K
12:28 3,004.01 3,004.04 3,003.90 3,003.90 0.0K
12:29 3,003.57 3,003.57 3,003.05 3,003.25 0.0K
12:30 3,003.41 3,003.68 3,003.41 3,003.68 0.0K
12:31 3,003.53 3,004.01 3,003.53 3,004.01 0.0K
12:32 3,003.98 3,004.01 3,003.87 3,004.01 0.0K
12:33 3,003.95 3,004.08 3,003.95 3,004.07 0.0K
12:34 3,004.07 3,004.07 3,003.50 3,003.50 0.0K
12:35 3,003.52 3,003.53 3,003.39 3,003.44 0.0K
12:36 3,003.49 3,003.54 3,003.49 3,003.54 0.0K
12:37 3,003.58 3,003.58 3,003.30 3,003.33 0.0K
12:38 3,003.46 3,003.68 3,003.46 3,003.60 0.0K
12:39 3,003.48 3,003.48 3,003.26 3,003.26 0.0K
12:40 3,002.95 3,003.12 3,002.76 3,003.12 0.0K
12:41 3,003.18 3,003.18 3,002.79 3,002.79 0.0K
12:42 3,002.81 3,003.09 3,002.81 3,003.09 0.0K
12:43 3,002.98 3,002.98 3,002.75 3,002.75 0.0K
12:44 3,002.72 3,002.72 3,002.39 3,002.43 0.0K
12:45 3,002.45 3,002.45 3,002.10 3,002.10 0.0K
12:46 3,002.08 3,002.08 3,001.86 3,001.94 0.0K
12:47 3,002.16 3,002.16 3,001.71 3,001.71 0.0K
12:48 3,001.72 3,001.84 3,001.72 3,001.81 0.0K
12:49 3,001.61 3,001.61 3,001.59 3,001.61 0.0K
12:50 3,001.78 3,001.78 3,001.28 3,001.28 0.0K
12:51 3,001.49 3,001.49 3,001.31 3,001.31 0.0K
12:52 3,001.53 3,001.72 3,001.33 3,001.33 0.0K
12:53 3,001.33 3,001.38 3,001.30 3,001.31 0.0K
12:54 3,001.15 3,001.50 3,001.15 3,001.49 0.0K
12:55 3,001.24 3,001.24 3,001.08 3,001.08 0.0K
12:56 3,000.96 3,000.96 3,000.30 3,000.30 0.0K
12:57 3,000.21 3,000.60 3,000.21 3,000.54 0.0K
12:58 3,000.70 3,001.00 3,000.70 3,000.92 0.0K
12:59 3,000.88 3,000.88 3,000.37 3,000.37 0.0K
13:00 3,000.42 3,000.93 3,000.42 3,000.93 0.0K
13:01 3,000.89 3,000.89 2,998.34 2,998.34 0.0K
13:02 2,997.37 2,997.37 2,995.88 2,995.88 0.0K
13:03 2,995.88 2,996.05 2,994.04 2,994.04 0.0K
13:04 2,994.13 2,994.31 2,993.62 2,993.62 0.0K
13:05 2,994.16 2,994.58 2,994.16 2,994.58 0.0K
13:06 2,995.20 2,996.76 2,995.20 2,996.76 0.0K
13:07 2,996.68 2,997.57 2,996.68 2,997.57 0.0K
13:08 2,998.09 2,998.26 2,998.09 2,998.26 0.0K
13:09 2,998.61 2,999.26 2,998.61 2,999.18 0.0K
13:10 2,999.30 2,999.34 2,999.03 2,999.03 0.0K
13:11 2,998.96 2,998.96 2,997.46 2,997.46 0.0K
13:12 2,997.27 2,997.83 2,997.27 2,997.83 0.0K
13:13 2,997.93 2,998.31 2,997.93 2,998.31 0.0K
13:14 2,998.49 2,999.07 2,998.49 2,999.07 0.0K
13:15 2,999.02 2,999.02 2,998.85 2,998.87 0.0K
13:16 2,999.15 2,999.52 2,999.15 2,999.18 0.0K
13:17 2,999.25 2,999.25 2,998.94 2,998.99 0.0K
13:18 2,998.87 2,998.91 2,998.80 2,998.80 0.0K
13:19 2,998.68 2,998.77 2,998.57 2,998.57 0.0K
13:20 2,998.67 2,998.72 2,998.39 2,998.39 0.0K
13:21 2,998.57 2,998.68 2,998.32 2,998.68 0.0K
13:22 2,998.81 2,998.81 2,998.44 2,998.44 0.0K
13:23 2,998.35 2,998.35 2,997.95 2,997.95 0.0K
13:24 2,998.25 2,999.10 2,998.25 2,999.10 0.0K
13:25 2,999.42 3,000.31 2,999.42 3,000.31 0.0K
13:26 3,000.26 3,000.28 3,000.11 3,000.20 0.0K
13:27 3,000.18 3,000.55 3,000.18 3,000.55 0.0K
13:28 3,000.36 3,000.97 3,000.35 3,000.97 0.0K
13:29 3,001.04 3,001.39 3,001.01 3,001.39 0.0K
13:30 3,001.57 3,001.80 3,001.55 3,001.55 0.0K
13:31 3,001.65 3,002.41 3,001.65 3,002.41 0.0K
13:32 3,002.25 3,002.34 3,002.09 3,002.09 0.0K
13:33 3,002.02 3,002.02 3,001.10 3,001.10 0.0K
13:34 3,001.16 3,001.48 3,001.16 3,001.16 0.0K
13:35 3,001.21 3,001.67 3,001.21 3,001.67 0.0K
13:36 3,001.57 3,001.57 3,000.86 3,000.86 0.0K
13:37 3,000.98 3,000.98 3,000.40 3,000.44 0.0K
13:38 3,000.58 3,000.58 2,999.62 2,999.62 0.0K
13:39 2,999.74 2,999.74 2,999.19 2,999.19 0.0K
13:40 2,999.22 2,999.60 2,999.22 2,999.60 0.0K
13:41 2,999.82 3,000.07 2,999.74 2,999.74 0.0K
13:42 2,999.91 2,999.91 2,999.27 2,999.27 0.0K
13:43 2,999.25 2,999.58 2,999.25 2,999.58 0.0K
13:44 2,999.65 2,999.65 2,999.40 2,999.40 0.0K
13:45 2,999.44 2,999.45 2,999.27 2,999.27 0.0K
13:46 2,999.45 3,000.07 2,999.45 3,000.07 0.0K
13:47 2,999.99 3,000.26 2,999.99 3,000.26 0.0K
13:48 3,000.22 3,001.03 3,000.22 3,001.03 0.0K
13:49 3,001.20 3,001.31 3,001.19 3,001.19 0.0K
13:50 3,001.18 3,001.18 3,000.07 3,000.07 0.0K
13:51 2,999.99 3,000.79 2,999.99 3,000.79 0.0K
13:52 3,000.85 3,000.85 3,000.57 3,000.57 0.0K
13:53 3,000.66 3,000.68 3,000.45 3,000.62 0.0K
13:54 3,000.63 3,000.63 3,000.27 3,000.27 0.0K
13:55 3,000.38 3,000.38 3,000.17 3,000.19 0.0K
13:56 3,000.14 3,000.14 2,999.97 2,999.97 0.0K
13:57 3,000.24 3,000.24 2,999.96 2,999.96 0.0K
13:58 3,000.11 3,000.45 3,000.11 3,000.45 0.0K
13:59 3,000.39 3,000.39 2,999.59 2,999.59 0.0K
14:00 2,999.53 2,999.53 2,996.46 2,996.46 0.0K
14:01 2,996.13 2,997.07 2,996.13 2,996.99 0.0K
14:02 2,998.57 2,998.74 2,998.00 2,998.00 0.0K
14:03 2,997.78 2,998.30 2,997.78 2,997.84 0.0K
14:04 2,997.34 2,997.34 2,995.72 2,995.72 0.0K
14:05 2,995.91 2,996.10 2,995.41 2,996.10 0.0K
14:06 2,995.76 2,996.96 2,995.76 2,996.32 0.0K
14:07 2,996.38 2,997.43 2,996.38 2,997.29 0.0K
14:08 2,997.39 2,997.45 2,996.74 2,996.74 0.0K
14:09 2,996.41 2,996.43 2,995.91 2,995.91 0.0K
14:10 2,996.37 2,996.37 2,995.84 2,995.84 0.0K
14:11 2,995.87 2,995.87 2,994.49 2,994.49 0.0K
14:12 2,994.76 2,995.40 2,994.76 2,995.02 0.0K
14:13 2,994.84 2,995.36 2,994.84 2,995.34 0.0K
14:14 2,995.45 2,996.04 2,995.45 2,995.71 0.0K
14:15 2,995.54 2,995.84 2,995.54 2,995.62 0.0K
14:16 2,995.73 2,995.80 2,994.82 2,995.09 0.0K
14:17 2,994.97 2,994.97 2,993.50 2,993.50 0.0K
14:18 2,993.36 2,993.91 2,993.36 2,993.45 0.0K
14:19 2,993.45 2,994.31 2,993.45 2,994.31 0.0K
14:20 2,994.67 2,995.14 2,994.47 2,995.14 0.0K
14:21 2,994.56 2,995.20 2,994.56 2,994.78 0.0K
14:22 2,994.77 2,994.90 2,994.48 2,994.48 0.0K
14:23 2,994.55 2,995.62 2,994.55 2,995.62 0.0K
14:24 2,995.35 2,995.49 2,995.01 2,995.01 0.0K
14:25 2,995.10 2,995.10 2,994.34 2,994.34 0.0K
14:26 2,994.47 2,994.47 2,993.97 2,993.97 0.0K
14:27 2,994.16 2,994.55 2,994.13 2,994.55 0.0K
14:28 2,994.66 2,994.66 2,994.03 2,994.21 0.0K
14:29 2,994.62 2,994.62 2,994.09 2,994.09 0.0K
14:30 2,993.86 2,993.93 2,993.56 2,993.93 0.0K
14:31 2,994.56 2,996.58 2,994.56 2,996.58 0.0K
14:32 2,996.73 2,996.98 2,996.64 2,996.77 0.0K
14:33 2,998.17 2,998.69 2,998.11 2,998.11 0.0K
14:34 2,997.13 2,997.13 2,996.61 2,997.07 0.0K
14:35 2,997.42 2,997.46 2,996.61 2,996.61 0.0K
14:36 2,995.14 2,995.14 2,994.22 2,994.36 0.0K
14:37 2,994.44 2,995.66 2,994.42 2,995.66 0.0K
14:38 2,996.97 2,999.56 2,996.97 2,999.56 0.0K
14:39 2,998.62 2,999.89 2,998.60 2,998.60 0.0K
14:40 2,999.72 3,002.36 2,999.72 3,002.36 0.0K
14:41 3,002.89 3,004.08 3,002.23 3,004.08 0.0K
14:42 3,004.29 3,004.29 3,003.19 3,003.19 0.0K
14:43 3,002.56 3,002.56 3,001.12 3,001.12 0.0K
14:44 3,001.87 3,002.10 3,001.50 3,001.58 0.0K
14:45 3,002.44 3,002.44 3,001.35 3,001.85 0.0K
14:46 3,002.20 3,003.00 3,002.12 3,003.00 0.0K
14:47 3,003.29 3,004.10 3,003.29 3,003.95 0.0K
14:48 3,004.60 3,004.60 3,003.14 3,003.14 0.0K
14:49 3,003.04 3,003.04 3,001.84 3,001.84 0.0K
14:50 3,002.59 3,002.93 3,001.75 3,001.75 0.0K
14:51 3,002.34 3,003.73 3,002.34 3,003.73 0.0K
14:52 3,004.29 3,004.81 3,004.29 3,004.42 0.0K
14:53 3,004.42 3,004.54 3,004.33 3,004.54 0.0K
14:54 3,003.77 3,004.07 3,003.75 3,004.07 0.0K
14:55 3,003.99 3,004.04 3,002.52 3,002.52 0.0K
14:56 3,002.17 3,002.25 3,001.63 3,001.74 0.0K
14:57 3,000.94 3,003.60 3,000.94 3,003.60 0.0K
14:58 3,003.81 3,003.90 3,003.72 3,003.85 0.0K
14:59 3,002.69 3,002.69 3,002.31 3,002.31 0.0K
15:00 3,002.07 3,003.00 3,002.07 3,002.83 0.0K
15:01 3,002.28 3,002.28 3,001.12 3,001.94 0.0K
15:02 3,002.07 3,002.21 3,001.60 3,001.60 0.0K
15:03 3,000.86 3,001.23 3,000.58 3,001.23 0.0K
15:04 3,000.06 3,000.06 2,999.37 2,999.42 0.0K
15:05 2,999.05 2,999.94 2,998.89 2,999.94 0.0K
15:06 3,000.69 3,000.69 3,000.23 3,000.34 0.0K
15:07 3,000.15 3,000.76 3,000.00 3,000.00 0.0K
15:08 2,999.52 3,000.95 2,999.52 3,000.35 0.0K
15:09 3,000.01 3,001.05 3,000.01 3,001.05 0.0K
15:10 3,000.79 3,002.62 3,000.79 3,002.62 0.0K
15:11 3,002.86 3,002.86 3,001.62 3,001.99 0.0K
15:12 3,001.85 3,001.85 3,001.48 3,001.66 0.0K
15:13 3,001.92 3,002.28 2,999.51 3,000.82 0.0K
15:14 3,000.05 3,000.36 2,999.37 3,000.36 0.0K
15:15 3,000.73 3,000.98 3,000.64 3,000.76 0.0K
15:16 3,000.65 3,000.65 2,999.98 2,999.98 0.0K
15:17 2,999.62 2,999.62 2,998.19 2,998.19 0.0K
15:18 2,997.81 2,998.94 2,997.81 2,998.83 0.0K
15:19 2,998.78 2,999.93 2,998.78 2,999.93 0.0K
15:20 3,000.25 3,001.84 3,000.25 3,000.92 0.0K
15:21 3,000.90 3,002.07 3,000.90 3,002.07 0.0K
15:22 3,002.78 3,004.24 3,002.78 3,004.24 0.0K
15:23 3,004.17 3,004.28 3,003.99 3,004.28 0.0K
15:24 3,004.39 3,004.83 3,004.39 3,004.83 0.0K
15:25 3,004.75 3,005.29 3,004.74 3,005.28 0.0K
15:26 3,005.88 3,005.95 3,005.33 3,005.95 0.0K
15:27 3,006.08 3,006.41 3,005.45 3,005.45 0.0K
15:28 3,005.04 3,006.08 3,004.78 3,006.08 0.0K
15:29 3,006.09 3,006.27 3,006.04 3,006.04 0.0K
15:30 3,005.73 3,005.73 3,005.04 3,005.08 0.0K
15:31 3,005.07 3,005.15 3,005.07 3,005.15 0.0K
15:32 3,005.24 3,006.31 3,005.24 3,006.31 0.0K
15:33 3,005.96 3,005.96 3,005.69 3,005.69 0.0K
15:34 3,006.03 3,006.03 3,005.21 3,005.21 0.0K
15:35 3,005.16 3,005.16 3,004.58 3,004.58 0.0K
15:36 3,003.85 3,003.85 3,003.18 3,003.24 0.0K
15:37 3,002.98 3,002.98 3,001.85 3,001.85 0.0K
15:38 3,002.15 3,002.15 3,001.15 3,001.15 0.0K
15:39 3,001.73 3,001.73 3,000.97 3,000.97 0.0K
15:40 3,000.92 3,001.20 3,000.66 3,000.66 0.0K
15:41 3,000.74 3,001.96 3,000.74 3,001.84 0.0K
15:42 3,002.10 3,002.10 3,001.36 3,001.36 0.0K
15:43 3,001.19 3,002.39 3,001.19 3,002.39 0.0K
15:44 3,002.59 3,002.59 3,001.38 3,001.38 0.0K
15:45 3,001.60 3,001.60 3,001.38 3,001.51 0.0K
15:46 3,001.25 3,001.25 3,000.06 3,000.06 0.0K
15:47 3,000.79 3,000.86 3,000.15 3,000.15 0.0K
15:48 3,000.13 3,000.61 3,000.13 3,000.57 0.0K
15:49 3,000.67 3,000.67 3,000.29 3,000.56 0.0K
15:50 3,001.19 3,002.05 3,001.19 3,002.05 0.0K
15:51 3,001.66 3,001.85 3,001.26 3,001.26 0.0K
15:52 3,000.46 3,000.46 2,998.80 2,998.80 0.0K
15:53 2,998.72 2,998.72 2,998.21 2,998.67 0.0K
15:54 2,999.67 3,001.20 2,999.67 3,001.00 0.0K
15:55 3,001.41 3,002.07 3,001.41 3,001.54 0.0K
15:56 3,001.67 3,002.03 3,001.67 3,001.68 0.0K
15:57 3,002.32 3,002.32 3,001.64 3,001.64 0.0K
15:58 3,001.80 3,002.37 3,001.80 3,002.09 0.0K
15:59 3,001.77 3,001.77 3,000.15 3,000.15 0.0K
16:00 3,000.76 3,000.96 3,000.76 3,000.93 0.0K
16:01 3,000.93 3,001.03 3,000.93 3,001.02 0.0K
16:02 3,001.02 3,001.02 3,000.77 3,000.79 0.0K
16:03 3,000.77 3,000.97 3,000.77 3,000.97 0.0K
16:04 3,000.99 3,000.99 3,000.71 3,000.71 0.0K
16:05 3,000.71 3,000.76 3,000.71 3,000.76 0.0K
16:06 3,000.77 3,000.77 3,000.74 3,000.74 0.0K
16:07 3,000.74 3,000.95 3,000.74 3,000.94 0.0K
16:08 3,000.96 3,000.96 3,000.94 3,000.94 0.0K
16:09 3,000.94 3,000.95 3,000.93 3,000.93 0.0K
16:10 3,000.93 3,000.93 3,000.82 3,000.83 0.0K
16:11 3,000.83 3,000.83 3,000.79 3,000.79 0.0K
16:12 3,000.80 3,000.82 3,000.80 3,000.82 0.0K
16:13 3,000.82 3,000.82 3,000.82 3,000.82 0.0K
16:14 3,000.82 3,000.83 3,000.80 3,000.80 0.0K
16:15 3,000.78 3,000.78 3,000.78 3,000.78 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