CBOE S

SP2BF10N
🏛️ アメリカ →
3,260.11
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 2,989.68 2,989.68 2,989.13 2,989.13 0.0K
09:32 2,988.67 2,990.84 2,988.67 2,990.84 0.0K
09:33 2,990.66 2,991.52 2,990.66 2,991.46 0.0K
09:34 2,991.13 2,991.43 2,991.13 2,991.36 0.0K
09:35 2,991.12 2,991.30 2,990.83 2,991.30 0.0K
09:36 2,991.41 2,991.67 2,990.85 2,990.85 0.0K
09:37 2,990.95 2,991.06 2,990.78 2,991.02 0.0K
09:38 2,990.93 2,991.54 2,990.93 2,991.51 0.0K
09:39 2,992.02 2,992.45 2,991.85 2,992.15 0.0K
09:40 2,991.86 2,991.86 2,991.38 2,991.38 0.0K
09:41 2,991.26 2,991.26 2,990.92 2,990.92 0.0K
09:42 2,990.88 2,991.41 2,990.68 2,991.41 0.0K
09:43 2,992.23 2,992.50 2,992.23 2,992.47 0.0K
09:44 2,992.43 2,992.43 2,991.77 2,991.77 0.0K
09:45 2,991.64 2,991.80 2,991.62 2,991.62 0.0K
09:46 2,991.52 2,991.52 2,990.84 2,991.21 0.0K
09:47 2,991.35 2,991.41 2,991.03 2,991.14 0.0K
09:48 2,991.03 2,991.14 2,990.96 2,991.09 0.0K
09:49 2,990.94 2,991.60 2,990.94 2,991.51 0.0K
09:50 2,991.76 2,992.41 2,991.75 2,991.75 0.0K
09:51 2,991.81 2,991.81 2,991.12 2,991.67 0.0K
09:52 2,992.02 2,992.11 2,991.77 2,991.95 0.0K
09:53 2,992.10 2,993.26 2,992.10 2,993.26 0.0K
09:54 2,993.29 2,993.77 2,993.29 2,993.77 0.0K
09:55 2,993.52 2,994.22 2,993.52 2,993.87 0.0K
09:56 2,993.75 2,993.81 2,993.75 2,993.81 0.0K
09:57 2,994.16 2,994.22 2,994.10 2,994.10 0.0K
09:58 2,994.08 2,994.08 2,993.49 2,993.89 0.0K
09:59 2,994.43 2,994.47 2,993.89 2,993.89 0.0K
10:00 2,993.83 2,995.54 2,993.83 2,995.45 0.0K
10:01 2,995.50 2,995.50 2,995.11 2,995.11 0.0K
10:02 2,995.48 2,996.09 2,995.48 2,996.09 0.0K
10:03 2,996.01 2,996.04 2,995.76 2,995.76 0.0K
10:04 2,995.64 2,996.26 2,995.64 2,996.26 0.0K
10:05 2,996.58 2,996.58 2,996.37 2,996.43 0.0K
10:06 2,996.74 2,996.74 2,996.35 2,996.58 0.0K
10:07 2,996.38 2,996.77 2,996.38 2,996.77 0.0K
10:08 2,997.29 2,997.45 2,997.29 2,997.37 0.0K
10:09 2,997.89 2,998.79 2,997.89 2,998.79 0.0K
10:10 2,998.76 2,998.96 2,998.74 2,998.79 0.0K
10:11 2,999.09 2,999.28 2,998.51 2,998.51 0.0K
10:12 2,998.91 2,998.91 2,998.35 2,998.35 0.0K
10:13 2,998.15 2,998.39 2,998.11 2,998.39 0.0K
10:14 2,998.12 2,998.60 2,997.98 2,997.98 0.0K
10:15 2,997.94 2,998.49 2,997.94 2,998.49 0.0K
10:16 2,998.28 2,998.48 2,998.09 2,998.09 0.0K
10:17 2,998.32 2,998.51 2,998.19 2,998.19 0.0K
10:18 2,998.32 2,998.90 2,998.32 2,998.90 0.0K
10:19 2,998.89 2,999.97 2,998.89 2,999.97 0.0K
10:20 2,999.98 2,999.98 2,999.54 2,999.54 0.0K
10:21 2,999.17 2,999.53 2,999.17 2,999.53 0.0K
10:22 2,999.34 2,999.76 2,999.34 2,999.59 0.0K
10:23 2,998.83 2,998.83 2,998.49 2,998.50 0.0K
10:24 2,998.60 2,998.60 2,998.35 2,998.53 0.0K
10:25 2,998.72 2,998.95 2,998.72 2,998.88 0.0K
10:26 2,998.92 2,998.92 2,998.65 2,998.81 0.0K
10:27 2,998.69 2,999.10 2,998.69 2,999.05 0.0K
10:28 2,999.06 2,999.06 2,998.48 2,998.48 0.0K
10:29 2,998.52 2,998.55 2,998.25 2,998.29 0.0K
10:30 2,998.10 2,998.10 2,997.04 2,997.38 0.0K
10:31 2,997.32 2,998.52 2,997.32 2,998.52 0.0K
10:32 2,998.94 2,998.94 2,998.38 2,998.38 0.0K
10:33 2,998.75 2,999.40 2,998.51 2,999.40 0.0K
10:34 2,999.51 2,999.51 2,998.69 2,998.69 0.0K
10:35 2,998.97 2,998.97 2,998.73 2,998.80 0.0K
10:36 2,999.08 2,999.08 2,998.36 2,998.73 0.0K
10:37 2,998.65 2,999.26 2,998.65 2,999.26 0.0K
10:38 2,999.29 2,999.73 2,999.23 2,999.73 0.0K
10:39 2,999.91 3,000.06 2,999.80 2,999.80 0.0K
10:40 2,999.67 3,000.43 2,999.58 3,000.43 0.0K
10:41 3,000.46 3,000.46 3,000.00 3,000.31 0.0K
10:42 3,000.25 3,000.25 2,999.99 3,000.13 0.0K
10:43 3,000.18 3,000.21 2,999.72 2,999.72 0.0K
10:44 2,999.69 2,999.77 2,999.58 2,999.77 0.0K
10:45 2,999.84 2,999.89 2,999.39 2,999.39 0.0K
10:46 2,999.51 2,999.51 2,998.79 2,998.79 0.0K
10:47 2,998.70 2,998.70 2,998.23 2,998.58 0.0K
10:48 2,998.81 2,998.95 2,998.65 2,998.67 0.0K
10:49 2,998.93 2,999.22 2,998.90 2,999.22 0.0K
10:50 2,999.26 2,999.26 2,998.23 2,998.23 0.0K
10:51 2,998.44 2,998.44 2,998.19 2,998.39 0.0K
10:52 2,998.37 2,998.50 2,998.16 2,998.50 0.0K
10:53 2,998.76 2,998.76 2,997.95 2,997.95 0.0K
10:54 2,997.92 2,999.27 2,997.92 2,999.27 0.0K
10:55 2,999.17 2,999.19 2,998.97 2,998.97 0.0K
10:56 2,999.02 2,999.02 2,998.68 2,998.68 0.0K
10:57 2,998.87 2,998.87 2,998.50 2,998.50 0.0K
10:58 2,998.26 2,998.26 2,997.48 2,997.48 0.0K
10:59 2,997.33 2,997.69 2,997.23 2,997.57 0.0K
11:00 2,997.56 2,998.86 2,997.56 2,998.86 0.0K
11:01 2,999.21 2,999.41 2,999.10 2,999.41 0.0K
11:02 2,999.78 2,999.78 2,999.44 2,999.45 0.0K
11:03 2,999.38 2,999.83 2,999.38 2,999.65 0.0K
11:04 2,999.65 3,000.15 2,999.57 3,000.15 0.0K
11:05 3,000.03 3,000.62 3,000.03 3,000.52 0.0K
11:06 3,000.43 3,000.51 3,000.34 3,000.34 0.0K
11:07 3,000.25 3,000.25 2,999.93 3,000.24 0.0K
11:08 3,000.16 3,000.63 3,000.11 3,000.63 0.0K
11:09 3,000.35 3,000.45 3,000.27 3,000.40 0.0K
11:10 3,000.57 3,000.66 3,000.41 3,000.41 0.0K
11:11 3,000.67 3,000.67 3,000.51 3,000.56 0.0K
11:12 3,000.54 3,000.68 3,000.52 3,000.62 0.0K
11:13 3,000.64 3,000.73 3,000.46 3,000.46 0.0K
11:14 3,000.42 3,000.66 3,000.42 3,000.56 0.0K
11:15 3,000.56 3,000.67 3,000.56 3,000.67 0.0K
11:16 3,000.79 3,000.81 3,000.63 3,000.80 0.0K
11:17 3,000.99 3,001.17 3,000.99 3,001.13 0.0K
11:18 3,001.17 3,001.17 3,000.85 3,000.85 0.0K
11:19 3,000.86 3,000.86 3,000.66 3,000.79 0.0K
11:20 3,000.92 3,000.92 3,000.66 3,000.83 0.0K
11:21 3,001.12 3,001.48 3,001.12 3,001.27 0.0K
11:22 3,001.32 3,001.49 3,001.32 3,001.45 0.0K
11:23 3,001.27 3,001.27 3,000.74 3,000.74 0.0K
11:24 3,000.59 3,000.87 3,000.57 3,000.83 0.0K
11:25 3,000.93 3,001.05 3,000.93 3,001.05 0.0K
11:26 3,001.21 3,001.33 3,000.98 3,001.19 0.0K
11:27 3,001.37 3,001.52 3,001.37 3,001.44 0.0K
11:28 3,001.51 3,002.02 3,001.51 3,002.02 0.0K
11:29 3,002.19 3,002.69 3,002.19 3,002.69 0.0K
11:30 3,002.87 3,002.87 3,002.35 3,002.35 0.0K
11:31 3,002.03 3,002.24 3,002.03 3,002.19 0.0K
11:32 3,002.05 3,002.19 3,001.96 3,001.96 0.0K
11:33 3,001.96 3,001.96 3,001.86 3,001.96 0.0K
11:34 3,001.96 3,002.23 3,001.96 3,002.23 0.0K
11:35 3,001.76 3,002.15 3,001.76 3,002.15 0.0K
11:36 3,002.33 3,002.33 3,002.00 3,002.00 0.0K
11:37 3,001.87 3,002.43 3,001.87 3,002.43 0.0K
11:38 3,002.49 3,002.49 3,002.37 3,002.39 0.0K
11:39 3,002.33 3,002.45 3,002.28 3,002.45 0.0K
11:40 3,002.72 3,002.95 3,002.72 3,002.74 0.0K
11:41 3,003.01 3,003.01 3,002.70 3,002.70 0.0K
11:42 3,002.61 3,002.61 3,002.03 3,002.03 0.0K
11:43 3,001.99 3,002.02 3,001.31 3,001.31 0.0K
11:44 3,001.29 3,001.53 3,001.29 3,001.53 0.0K
11:45 3,001.57 3,001.73 3,001.57 3,001.64 0.0K
11:46 3,001.44 3,001.44 3,001.11 3,001.11 0.0K
11:47 3,000.93 3,000.93 3,000.62 3,000.62 0.0K
11:48 3,000.57 3,000.80 3,000.57 3,000.60 0.0K
11:49 3,000.56 3,000.56 3,000.07 3,000.07 0.0K
11:50 3,000.09 3,000.09 2,999.60 2,999.62 0.0K
11:51 2,999.53 2,999.81 2,999.53 2,999.76 0.0K
11:52 2,999.58 2,999.67 2,999.55 2,999.67 0.0K
11:53 2,999.74 3,000.03 2,999.74 3,000.03 0.0K
11:54 3,000.49 3,000.63 3,000.49 3,000.63 0.0K
11:55 3,000.62 3,000.62 2,999.61 2,999.86 0.0K
11:56 2,999.84 3,000.58 2,999.84 3,000.58 0.0K
11:57 3,000.61 3,000.77 3,000.61 3,000.77 0.0K
11:58 3,000.70 3,000.70 3,000.55 3,000.55 0.0K
11:59 3,000.49 3,000.89 3,000.49 3,000.89 0.0K
12:00 3,000.89 3,000.94 3,000.86 3,000.86 0.0K
12:01 3,001.25 3,001.25 3,000.94 3,000.94 0.0K
12:02 3,000.73 3,000.79 3,000.73 3,000.78 0.0K
12:03 3,000.71 3,001.13 3,000.71 3,001.13 0.0K
12:04 3,001.21 3,001.38 3,001.21 3,001.35 0.0K
12:05 3,001.36 3,001.37 3,001.33 3,001.35 0.0K
12:06 3,001.38 3,001.38 3,000.65 3,000.65 0.0K
12:07 3,000.90 3,001.38 3,000.90 3,001.38 0.0K
12:08 3,001.46 3,001.46 3,001.07 3,001.07 0.0K
12:09 3,001.22 3,001.22 3,000.92 3,000.92 0.0K
12:10 3,000.70 3,000.87 3,000.70 3,000.87 0.0K
12:11 3,000.76 3,001.13 3,000.76 3,000.96 0.0K
12:12 3,000.86 3,001.14 3,000.86 3,001.14 0.0K
12:13 3,001.18 3,001.51 3,001.18 3,001.51 0.0K
12:14 3,001.56 3,001.67 3,001.14 3,001.54 0.0K
12:15 3,001.41 3,001.41 3,001.24 3,001.35 0.0K
12:16 3,001.46 3,001.46 2,999.37 2,999.37 0.0K
12:17 2,999.20 2,999.20 2,997.89 2,998.10 0.0K
12:18 2,998.51 2,999.37 2,998.51 2,999.20 0.0K
12:19 2,999.05 2,999.05 2,997.92 2,998.01 0.0K
12:20 2,998.04 2,998.28 2,997.82 2,997.82 0.0K
12:21 2,997.71 2,997.71 2,997.12 2,997.12 0.0K
12:22 2,997.47 2,998.19 2,997.47 2,998.19 0.0K
12:23 2,998.18 2,998.27 2,998.07 2,998.07 0.0K
12:24 2,998.12 2,998.65 2,998.12 2,998.65 0.0K
12:25 2,998.52 2,998.52 2,998.09 2,998.10 0.0K
12:26 2,998.23 2,998.23 2,997.71 2,997.71 0.0K
12:27 2,997.68 2,997.86 2,997.35 2,997.86 0.0K
12:28 2,998.03 2,998.03 2,997.04 2,997.04 0.0K
12:29 2,996.78 2,996.78 2,995.82 2,995.82 0.0K
12:30 2,995.85 2,996.49 2,995.85 2,996.49 0.0K
12:31 2,996.24 2,996.24 2,995.73 2,995.79 0.0K
12:32 2,995.11 2,995.24 2,995.11 2,995.23 0.0K
12:33 2,995.11 2,996.04 2,995.11 2,995.83 0.0K
12:34 2,996.16 2,996.16 2,995.77 2,995.97 0.0K
12:35 2,995.95 2,996.35 2,995.95 2,996.20 0.0K
12:36 2,996.39 2,997.70 2,996.33 2,997.70 0.0K
12:37 2,997.41 2,997.41 2,997.00 2,997.27 0.0K
12:38 2,997.25 2,997.25 2,997.10 2,997.10 0.0K
12:39 2,997.08 2,997.08 2,996.86 2,996.93 0.0K
12:40 2,996.98 2,997.07 2,996.75 2,996.75 0.0K
12:41 2,996.70 2,996.86 2,996.65 2,996.86 0.0K
12:42 2,996.85 2,997.18 2,996.76 2,997.18 0.0K
12:43 2,997.24 2,997.66 2,997.24 2,997.66 0.0K
12:44 2,998.01 2,998.01 2,997.91 2,997.95 0.0K
12:45 2,997.99 2,997.99 2,997.53 2,997.53 0.0K
12:46 2,997.58 2,997.76 2,997.27 2,997.76 0.0K
12:47 2,997.88 2,997.97 2,997.76 2,997.76 0.0K
12:48 2,997.64 2,997.64 2,997.24 2,997.24 0.0K
12:49 2,997.35 2,997.61 2,997.30 2,997.59 0.0K
12:50 2,997.65 2,997.92 2,997.65 2,997.92 0.0K
12:51 2,998.18 2,998.18 2,997.91 2,997.91 0.0K
12:52 2,997.85 2,998.09 2,997.85 2,997.90 0.0K
12:53 2,998.33 2,998.33 2,997.99 2,998.18 0.0K
12:54 2,998.27 2,998.28 2,998.03 2,998.28 0.0K
12:55 2,998.25 2,998.29 2,998.09 2,998.20 0.0K
12:56 2,998.26 2,998.26 2,998.13 2,998.13 0.0K
12:57 2,998.17 2,998.48 2,998.17 2,998.48 0.0K
12:58 2,998.70 2,999.36 2,998.70 2,999.36 0.0K
12:59 2,999.45 2,999.82 2,999.45 2,999.82 0.0K
13:00 2,999.78 2,999.80 2,999.69 2,999.69 0.0K
13:01 2,999.52 2,999.65 2,999.50 2,999.50 0.0K
13:02 2,999.43 2,999.43 2,999.12 2,999.29 0.0K
13:03 2,999.41 2,999.42 2,999.08 2,999.08 0.0K
13:04 2,998.80 2,998.80 2,998.33 2,998.33 0.0K
13:05 2,998.13 2,998.13 2,997.39 2,997.46 0.0K
13:06 2,997.34 2,997.81 2,997.34 2,997.51 0.0K
13:07 2,997.87 2,997.87 2,997.74 2,997.87 0.0K
13:08 2,997.68 2,997.68 2,997.24 2,997.50 0.0K
13:09 2,997.64 2,997.96 2,997.64 2,997.96 0.0K
13:10 2,997.99 2,998.01 2,997.93 2,997.98 0.0K
13:11 2,997.99 2,998.33 2,997.99 2,998.33 0.0K
13:12 2,998.28 2,998.58 2,998.28 2,998.58 0.0K
13:13 2,998.58 2,998.81 2,998.58 2,998.81 0.0K
13:14 2,999.02 2,999.07 2,998.93 2,998.93 0.0K
13:15 2,998.90 2,999.13 2,998.90 2,999.13 0.0K
13:16 2,999.07 2,999.07 2,998.97 2,999.03 0.0K
13:17 2,999.23 2,999.53 2,999.23 2,999.53 0.0K
13:18 2,999.41 2,999.41 2,999.23 2,999.39 0.0K
13:19 2,999.36 2,999.46 2,999.36 2,999.38 0.0K
13:20 2,999.39 2,999.39 2,999.01 2,999.01 0.0K
13:21 2,998.90 2,999.34 2,998.90 2,999.34 0.0K
13:22 2,999.38 2,999.49 2,999.34 2,999.36 0.0K
13:23 2,999.62 2,999.91 2,999.62 2,999.84 0.0K
13:24 3,000.07 3,000.36 3,000.07 3,000.36 0.0K
13:25 3,000.35 3,000.49 3,000.35 3,000.42 0.0K
13:26 3,000.31 3,000.31 3,000.10 3,000.12 0.0K
13:27 3,000.00 3,000.52 3,000.00 3,000.52 0.0K
13:28 3,000.41 3,000.45 3,000.35 3,000.45 0.0K
13:29 3,000.34 3,000.35 3,000.27 3,000.27 0.0K
13:30 3,000.23 3,000.31 3,000.12 3,000.31 0.0K
13:31 3,000.50 3,000.60 3,000.47 3,000.47 0.0K
13:32 3,000.40 3,000.51 3,000.40 3,000.46 0.0K
13:33 3,000.48 3,000.48 3,000.36 3,000.36 0.0K
13:34 3,000.38 3,000.56 3,000.36 3,000.56 0.0K
13:35 3,000.57 3,000.57 3,000.36 3,000.38 0.0K
13:36 3,000.34 3,000.34 3,000.09 3,000.09 0.0K
13:37 2,999.98 3,000.06 2,999.87 2,999.97 0.0K
13:38 2,999.77 3,000.20 2,999.77 3,000.11 0.0K
13:39 2,999.92 2,999.92 2,999.47 2,999.50 0.0K
13:40 2,999.49 2,999.83 2,999.49 2,999.83 0.0K
13:41 2,999.91 2,999.91 2,999.62 2,999.62 0.0K
13:42 2,999.56 2,999.70 2,999.56 2,999.65 0.0K
13:43 2,999.79 2,999.95 2,999.73 2,999.73 0.0K
13:44 2,999.71 2,999.80 2,999.71 2,999.77 0.0K
13:45 2,999.77 2,999.83 2,999.69 2,999.83 0.0K
13:46 2,999.63 2,999.93 2,999.63 2,999.93 0.0K
13:47 2,999.92 3,000.08 2,999.92 2,999.99 0.0K
13:48 2,999.88 3,000.00 2,999.88 3,000.00 0.0K
13:49 2,999.99 3,000.08 2,999.91 3,000.08 0.0K
13:50 3,000.07 3,000.37 3,000.07 3,000.37 0.0K
13:51 3,000.46 3,000.46 3,000.14 3,000.20 0.0K
13:52 3,000.18 3,000.18 2,999.72 2,999.72 0.0K
13:53 2,999.68 2,999.68 2,999.49 2,999.66 0.0K
13:54 2,999.75 2,999.77 2,999.68 2,999.74 0.0K
13:55 2,999.90 3,000.06 2,999.82 2,999.82 0.0K
13:56 2,999.75 2,999.77 2,999.52 2,999.52 0.0K
13:57 2,999.64 2,999.64 2,999.56 2,999.57 0.0K
13:58 2,999.34 2,999.45 2,999.22 2,999.22 0.0K
13:59 2,999.26 2,999.31 2,999.12 2,999.12 0.0K
14:00 2,998.95 2,998.95 2,998.72 2,998.75 0.0K
14:01 2,998.70 2,999.26 2,998.70 2,999.25 0.0K
14:02 2,999.38 2,999.72 2,999.38 2,999.72 0.0K
14:03 2,999.89 3,000.03 2,999.89 2,999.99 0.0K
14:04 3,000.12 3,000.35 3,000.12 3,000.35 0.0K
14:05 3,000.38 3,000.54 3,000.33 3,000.54 0.0K
14:06 3,000.75 3,001.09 3,000.75 3,001.09 0.0K
14:07 3,001.16 3,001.23 3,001.07 3,001.13 0.0K
14:08 3,001.14 3,001.23 3,001.14 3,001.15 0.0K
14:09 3,001.18 3,001.43 3,001.16 3,001.43 0.0K
14:10 3,001.43 3,001.93 3,001.43 3,001.93 0.0K
14:11 3,001.89 3,001.96 3,001.85 3,001.85 0.0K
14:12 3,001.81 3,001.99 3,001.79 3,001.99 0.0K
14:13 3,002.07 3,002.07 3,001.78 3,001.78 0.0K
14:14 3,001.78 3,001.78 3,001.50 3,001.59 0.0K
14:15 3,001.77 3,002.05 3,001.77 3,001.94 0.0K
14:16 3,001.91 3,001.97 3,001.78 3,001.78 0.0K
14:17 3,001.84 3,001.90 3,001.77 3,001.79 0.0K
14:18 3,001.79 3,001.94 3,001.79 3,001.94 0.0K
14:19 3,002.28 3,002.33 3,002.22 3,002.33 0.0K
14:20 3,002.36 3,003.02 3,002.36 3,003.02 0.0K
14:21 3,003.07 3,003.08 3,002.50 3,002.50 0.0K
14:22 3,002.40 3,002.40 3,002.01 3,002.01 0.0K
14:23 3,002.10 3,002.45 3,002.10 3,002.42 0.0K
14:24 3,002.45 3,002.45 3,002.37 3,002.37 0.0K
14:25 3,002.43 3,002.44 3,002.16 3,002.44 0.0K
14:26 3,002.43 3,002.47 3,002.30 3,002.30 0.0K
14:27 3,002.16 3,002.18 3,002.01 3,002.18 0.0K
14:28 3,002.21 3,002.62 3,002.21 3,002.62 0.0K
14:29 3,002.62 3,002.62 3,002.49 3,002.49 0.0K
14:30 3,002.46 3,003.01 3,002.43 3,003.01 0.0K
14:31 3,003.11 3,003.17 3,003.11 3,003.12 0.0K
14:32 3,003.12 3,003.20 3,002.83 3,002.83 0.0K
14:33 3,002.82 3,002.85 3,002.82 3,002.85 0.0K
14:34 3,002.61 3,002.93 3,002.61 3,002.93 0.0K
14:35 3,002.94 3,003.28 3,002.94 3,003.28 0.0K
14:36 3,003.23 3,003.55 3,003.23 3,003.52 0.0K
14:37 3,003.22 3,003.22 3,003.08 3,003.22 0.0K
14:38 3,003.35 3,003.35 3,003.21 3,003.21 0.0K
14:39 3,003.22 3,003.22 3,002.83 3,002.83 0.0K
14:40 3,002.87 3,003.15 3,002.87 3,003.15 0.0K
14:41 3,003.12 3,003.12 3,002.62 3,002.62 0.0K
14:42 3,002.66 3,002.79 3,002.66 3,002.77 0.0K
14:43 3,002.69 3,002.69 3,002.32 3,002.32 0.0K
14:44 3,002.38 3,002.87 3,002.38 3,002.87 0.0K
14:45 3,002.79 3,002.97 3,002.79 3,002.97 0.0K
14:46 3,002.89 3,002.89 3,002.64 3,002.70 0.0K
14:47 3,002.68 3,002.68 3,002.11 3,002.11 0.0K
14:48 3,002.19 3,002.19 3,002.07 3,002.07 0.0K
14:49 3,002.07 3,002.38 3,002.07 3,002.22 0.0K
14:50 3,002.17 3,002.30 3,002.10 3,002.10 0.0K
14:51 3,001.98 3,001.98 3,001.74 3,001.97 0.0K
14:52 3,002.18 3,002.39 3,002.18 3,002.33 0.0K
14:53 3,002.26 3,002.43 3,002.17 3,002.17 0.0K
14:54 3,002.04 3,002.23 3,002.04 3,002.19 0.0K
14:55 3,002.22 3,002.53 3,002.22 3,002.48 0.0K
14:56 3,002.54 3,002.54 3,002.29 3,002.29 0.0K
14:57 3,002.37 3,002.39 3,002.20 3,002.20 0.0K
14:58 3,002.46 3,002.47 3,002.26 3,002.26 0.0K
14:59 3,002.27 3,002.29 2,999.89 2,999.89 0.0K
15:00 3,000.87 3,000.87 3,000.58 3,000.84 0.0K
15:01 3,000.63 3,001.14 3,000.63 3,001.14 0.0K
15:02 3,001.15 3,001.15 3,000.41 3,000.52 0.0K
15:03 3,000.76 3,000.84 3,000.49 3,000.49 0.0K
15:04 3,000.71 3,000.98 3,000.71 3,000.84 0.0K
15:05 3,001.03 3,001.42 3,001.03 3,001.21 0.0K
15:06 3,001.21 3,001.56 3,001.21 3,001.56 0.0K
15:07 3,001.62 3,001.75 3,001.46 3,001.71 0.0K
15:08 3,001.91 3,001.91 3,001.57 3,001.67 0.0K
15:09 3,001.70 3,001.84 3,001.70 3,001.80 0.0K
15:10 3,001.77 3,002.12 3,001.77 3,002.01 0.0K
15:11 3,002.29 3,002.38 3,002.21 3,002.30 0.0K
15:12 3,002.33 3,002.43 3,002.26 3,002.43 0.0K
15:13 3,002.36 3,002.36 3,002.03 3,002.32 0.0K
15:14 3,002.17 3,002.51 3,002.17 3,002.51 0.0K
15:15 3,002.32 3,002.52 3,002.32 3,002.49 0.0K
15:16 3,002.22 3,002.29 3,002.12 3,002.12 0.0K
15:17 3,002.12 3,002.12 3,001.98 3,002.09 0.0K
15:18 3,002.10 3,002.10 3,001.53 3,001.53 0.0K
15:19 3,001.64 3,001.89 3,001.56 3,001.89 0.0K
15:20 3,001.88 3,001.88 3,001.23 3,001.23 0.0K
15:21 3,001.16 3,001.16 3,001.06 3,001.11 0.0K
15:22 3,000.98 3,001.15 3,000.97 3,001.15 0.0K
15:23 3,001.21 3,001.25 3,001.09 3,001.09 0.0K
15:24 3,000.98 3,000.98 3,000.66 3,000.66 0.0K
15:25 3,000.73 3,000.77 3,000.70 3,000.77 0.0K
15:26 3,000.82 3,000.89 3,000.75 3,000.89 0.0K
15:27 3,000.98 3,000.98 3,000.79 3,000.79 0.0K
15:28 3,000.70 3,000.70 3,000.09 3,000.09 0.0K
15:29 3,000.27 3,000.47 3,000.27 3,000.32 0.0K
15:30 3,000.20 3,000.64 3,000.20 3,000.50 0.0K
15:31 3,000.49 3,000.66 3,000.44 3,000.44 0.0K
15:32 3,000.21 3,000.42 3,000.18 3,000.42 0.0K
15:33 3,000.55 3,000.55 3,000.45 3,000.45 0.0K
15:34 3,000.61 3,001.23 3,000.61 3,001.11 0.0K
15:35 3,001.06 3,001.29 3,000.96 3,001.29 0.0K
15:36 3,001.27 3,001.49 3,001.27 3,001.49 0.0K
15:37 3,001.63 3,002.01 3,001.63 3,002.01 0.0K
15:38 3,002.15 3,002.22 3,002.05 3,002.22 0.0K
15:39 3,002.10 3,002.38 3,002.10 3,002.38 0.0K
15:40 3,002.42 3,002.50 3,002.42 3,002.50 0.0K
15:41 3,002.47 3,002.47 3,002.16 3,002.40 0.0K
15:42 3,002.47 3,002.53 3,002.18 3,002.18 0.0K
15:43 3,002.06 3,002.06 3,001.81 3,001.89 0.0K
15:44 3,001.92 3,001.92 3,001.65 3,001.70 0.0K
15:45 3,001.78 3,001.78 3,001.64 3,001.67 0.0K
15:46 3,001.52 3,001.52 3,001.29 3,001.29 0.0K
15:47 3,001.16 3,001.28 3,001.08 3,001.19 0.0K
15:48 3,001.32 3,001.44 3,001.15 3,001.44 0.0K
15:49 3,001.39 3,001.47 3,001.32 3,001.32 0.0K
15:50 3,001.35 3,001.35 3,001.15 3,001.33 0.0K
15:51 3,001.32 3,001.55 3,001.24 3,001.55 0.0K
15:52 3,001.37 3,001.76 3,001.37 3,001.76 0.0K
15:53 3,001.61 3,001.98 3,001.54 3,001.98 0.0K
15:54 3,002.02 3,002.83 3,002.02 3,002.83 0.0K
15:55 3,002.60 3,002.69 3,002.47 3,002.69 0.0K
15:56 3,002.58 3,002.58 3,002.19 3,002.19 0.0K
15:57 3,002.48 3,002.69 3,002.43 3,002.69 0.0K
15:58 3,002.59 3,002.88 3,002.59 3,002.88 0.0K
15:59 3,002.91 3,003.29 3,002.62 3,002.62 0.0K
16:00 3,002.23 3,002.33 3,002.23 3,002.33 0.0K
16:01 3,002.33 3,002.34 3,002.33 3,002.33 0.0K
16:02 3,002.37 3,002.41 3,002.37 3,002.41 0.0K
16:03 3,001.94 3,001.98 3,001.91 3,001.98 0.0K
16:04 3,001.98 3,002.20 3,001.98 3,002.20 0.0K
16:05 3,002.10 3,002.32 3,002.10 3,002.32 0.0K
16:06 3,002.24 3,002.28 3,002.22 3,002.26 0.0K
16:07 3,002.18 3,002.26 3,002.18 3,002.25 0.0K
16:08 3,002.24 3,002.25 3,002.19 3,002.19 0.0K
16:09 3,002.19 3,002.36 3,002.19 3,002.31 0.0K
16:10 3,002.31 3,002.41 3,002.27 3,002.27 0.0K
16:11 3,002.20 3,002.25 3,002.20 3,002.21 0.0K
16:12 3,002.20 3,002.29 3,002.20 3,002.29 0.0K
16:13 3,002.30 3,002.30 3,002.15 3,002.26 0.0K
16:14 3,002.29 3,002.34 3,002.29 3,002.29 0.0K
16:15 3,002.26 3,002.26 3,002.26 3,002.26 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