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 3,007.05 3,007.78 3,007.05 3,007.78 0.0K
09:32 3,007.75 3,009.48 3,007.75 3,009.48 0.0K
09:33 3,009.47 3,009.47 3,008.40 3,008.45 0.0K
09:34 3,007.41 3,007.47 3,007.15 3,007.47 0.0K
09:35 3,007.16 3,007.16 3,005.99 3,005.99 0.0K
09:36 3,005.58 3,005.84 3,005.42 3,005.46 0.0K
09:37 3,004.72 3,004.72 3,003.93 3,004.00 0.0K
09:38 3,003.96 3,005.05 3,003.96 3,005.05 0.0K
09:39 3,004.78 3,004.78 3,004.13 3,004.13 0.0K
09:40 3,004.08 3,004.41 3,004.08 3,004.41 0.0K
09:41 3,004.34 3,004.72 3,004.34 3,004.41 0.0K
09:42 3,003.86 3,004.28 3,003.86 3,004.00 0.0K
09:43 3,003.92 3,003.92 3,002.97 3,002.97 0.0K
09:44 3,002.78 3,003.42 3,002.63 3,003.42 0.0K
09:45 3,003.23 3,003.81 3,003.23 3,003.72 0.0K
09:46 3,003.54 3,003.70 3,003.14 3,003.14 0.0K
09:47 3,002.54 3,003.31 3,002.54 3,002.99 0.0K
09:48 3,002.93 3,003.22 3,002.80 3,002.80 0.0K
09:49 3,002.67 3,002.67 3,001.40 3,001.40 0.0K
09:50 3,001.64 3,001.67 3,001.13 3,001.23 0.0K
09:51 3,001.25 3,001.34 3,001.06 3,001.30 0.0K
09:52 3,000.69 3,000.69 3,000.03 3,000.03 0.0K
09:53 2,999.99 2,999.99 2,998.17 2,998.17 0.0K
09:54 2,997.93 2,998.46 2,997.93 2,998.11 0.0K
09:55 2,998.59 2,998.59 2,997.40 2,997.40 0.0K
09:56 2,997.17 2,998.03 2,997.17 2,998.03 0.0K
09:57 2,998.07 2,998.07 2,996.43 2,996.43 0.0K
09:58 2,996.53 2,996.53 2,995.99 2,996.26 0.0K
09:59 2,996.33 2,996.53 2,995.88 2,995.88 0.0K
10:00 2,996.01 2,997.02 2,995.71 2,997.02 0.0K
10:01 2,996.70 2,996.70 2,993.79 2,993.79 0.0K
10:02 2,993.65 2,994.14 2,993.65 2,994.00 0.0K
10:03 2,993.63 2,993.63 2,991.97 2,991.97 0.0K
10:04 2,991.88 2,991.88 2,990.75 2,990.75 0.0K
10:05 2,991.14 2,991.18 2,990.45 2,990.45 0.0K
10:06 2,990.24 2,990.24 2,989.38 2,989.69 0.0K
10:07 2,989.29 2,989.91 2,988.73 2,988.73 0.0K
10:08 2,988.98 2,991.59 2,988.98 2,991.59 0.0K
10:09 2,992.30 2,994.40 2,992.30 2,994.40 0.0K
10:10 2,993.84 2,994.70 2,993.84 2,994.51 0.0K
10:11 2,995.45 2,995.77 2,995.20 2,995.37 0.0K
10:12 2,994.93 2,995.59 2,994.93 2,995.59 0.0K
10:13 2,995.61 2,996.39 2,995.34 2,996.39 0.0K
10:14 2,996.25 2,997.50 2,996.25 2,997.29 0.0K
10:15 2,997.37 2,997.47 2,996.95 2,997.47 0.0K
10:16 2,997.72 2,997.99 2,997.54 2,997.99 0.0K
10:17 2,998.25 2,998.25 2,997.39 2,997.39 0.0K
10:18 2,997.11 2,997.11 2,996.38 2,996.38 0.0K
10:19 2,996.18 2,996.18 2,995.10 2,995.10 0.0K
10:20 2,995.21 2,996.32 2,995.21 2,995.79 0.0K
10:21 2,995.86 2,996.96 2,995.86 2,996.73 0.0K
10:22 2,996.42 2,996.69 2,996.29 2,996.29 0.0K
10:23 2,996.81 2,997.77 2,996.81 2,997.48 0.0K
10:24 2,997.00 2,997.58 2,997.00 2,997.58 0.0K
10:25 2,997.77 2,997.77 2,997.22 2,997.22 0.0K
10:26 2,997.07 2,997.07 2,996.10 2,996.10 0.0K
10:27 2,995.88 2,995.88 2,994.91 2,994.91 0.0K
10:28 2,994.89 2,994.89 2,994.39 2,994.45 0.0K
10:29 2,994.02 2,994.16 2,993.81 2,993.81 0.0K
10:30 2,993.85 2,994.33 2,993.34 2,994.33 0.0K
10:31 2,994.96 2,994.96 2,994.21 2,994.70 0.0K
10:32 2,994.63 2,995.27 2,994.57 2,995.27 0.0K
10:33 2,995.20 2,995.22 2,994.15 2,994.15 0.0K
10:34 2,993.98 2,994.16 2,993.60 2,993.68 0.0K
10:35 2,993.87 2,994.65 2,993.87 2,994.65 0.0K
10:36 2,994.76 2,994.76 2,993.39 2,993.54 0.0K
10:37 2,992.93 2,992.93 2,992.81 2,992.83 0.0K
10:38 2,993.33 2,994.21 2,993.33 2,993.63 0.0K
10:39 2,993.59 2,993.74 2,993.28 2,993.71 0.0K
10:40 2,993.73 2,994.21 2,993.73 2,994.21 0.0K
10:41 2,994.39 2,994.55 2,993.63 2,993.63 0.0K
10:42 2,993.99 2,993.99 2,993.63 2,993.63 0.0K
10:43 2,993.68 2,993.77 2,993.00 2,993.00 0.0K
10:44 2,992.90 2,993.47 2,992.90 2,993.18 0.0K
10:45 2,993.13 2,994.10 2,993.13 2,993.60 0.0K
10:46 2,993.34 2,993.34 2,992.51 2,992.51 0.0K
10:47 2,992.39 2,992.65 2,992.20 2,992.20 0.0K
10:48 2,992.75 2,993.57 2,992.75 2,993.50 0.0K
10:49 2,993.58 2,993.61 2,993.38 2,993.61 0.0K
10:50 2,994.00 2,994.74 2,994.00 2,994.30 0.0K
10:51 2,993.89 2,994.02 2,993.60 2,993.84 0.0K
10:52 2,993.51 2,993.51 2,991.93 2,991.93 0.0K
10:53 2,992.02 2,992.47 2,991.98 2,992.47 0.0K
10:54 2,992.35 2,992.35 2,992.02 2,992.02 0.0K
10:55 2,992.01 2,992.01 2,991.30 2,991.30 0.0K
10:56 2,990.99 2,990.99 2,990.50 2,990.80 0.0K
10:57 2,990.81 2,991.24 2,990.77 2,991.24 0.0K
10:58 2,990.97 2,992.15 2,990.97 2,991.76 0.0K
10:59 2,991.93 2,993.56 2,991.93 2,993.56 0.0K
11:00 2,993.25 2,993.25 2,992.82 2,993.00 0.0K
11:01 2,993.98 2,994.00 2,993.43 2,993.43 0.0K
11:02 2,993.59 2,993.74 2,993.39 2,993.60 0.0K
11:03 2,993.74 2,994.43 2,993.43 2,994.43 0.0K
11:04 2,994.35 2,994.35 2,994.01 2,994.04 0.0K
11:05 2,994.13 2,994.56 2,994.13 2,994.29 0.0K
11:06 2,994.44 2,995.16 2,994.44 2,995.12 0.0K
11:07 2,995.06 2,995.78 2,995.06 2,995.78 0.0K
11:08 2,995.95 2,996.16 2,995.23 2,995.23 0.0K
11:09 2,995.41 2,995.44 2,994.96 2,995.03 0.0K
11:10 2,994.99 2,995.05 2,994.48 2,995.05 0.0K
11:11 2,994.68 2,995.33 2,994.68 2,995.31 0.0K
11:12 2,995.30 2,995.52 2,995.10 2,995.52 0.0K
11:13 2,995.53 2,995.98 2,995.53 2,995.98 0.0K
11:14 2,995.86 2,995.86 2,995.49 2,995.58 0.0K
11:15 2,995.86 2,996.22 2,995.66 2,996.22 0.0K
11:16 2,996.13 2,996.52 2,996.13 2,996.52 0.0K
11:17 2,996.23 2,996.75 2,996.22 2,996.75 0.0K
11:18 2,996.75 2,996.75 2,996.64 2,996.65 0.0K
11:19 2,996.70 2,997.38 2,996.70 2,997.38 0.0K
11:20 2,997.62 2,998.63 2,997.62 2,998.63 0.0K
11:21 2,998.18 2,998.18 2,997.63 2,997.71 0.0K
11:22 2,997.95 2,998.09 2,997.65 2,997.80 0.0K
11:23 2,997.70 2,998.15 2,997.61 2,998.15 0.0K
11:24 2,998.17 2,998.62 2,998.08 2,998.62 0.0K
11:25 2,998.67 2,998.86 2,998.59 2,998.86 0.0K
11:26 2,999.47 3,000.52 2,999.47 3,000.52 0.0K
11:27 3,000.95 3,002.12 3,000.95 3,002.12 0.0K
11:28 3,001.95 3,002.10 3,001.44 3,001.64 0.0K
11:29 3,001.93 3,001.93 3,001.46 3,001.59 0.0K
11:30 3,001.58 3,002.24 3,001.58 3,002.08 0.0K
11:31 3,002.11 3,002.29 3,002.11 3,002.29 0.0K
11:32 3,002.44 3,002.83 3,002.29 3,002.79 0.0K
11:33 3,002.70 3,002.70 3,002.21 3,002.21 0.0K
11:34 3,002.24 3,002.28 3,002.17 3,002.24 0.0K
11:35 3,001.93 3,001.98 3,001.90 3,001.91 0.0K
11:36 3,001.98 3,002.47 3,001.98 3,002.18 0.0K
11:37 3,002.05 3,002.05 3,001.33 3,001.33 0.0K
11:38 3,000.78 3,000.78 3,000.23 3,000.23 0.0K
11:39 2,999.79 2,999.88 2,999.59 2,999.59 0.0K
11:40 2,999.59 3,000.11 2,999.59 3,000.11 0.0K
11:41 3,000.05 3,000.86 3,000.05 3,000.86 0.0K
11:42 3,001.59 3,003.34 3,001.59 3,003.34 0.0K
11:43 3,002.96 3,003.14 3,002.48 3,002.48 0.0K
11:44 3,002.20 3,002.20 3,001.19 3,001.53 0.0K
11:45 3,001.80 3,002.99 3,001.79 3,002.99 0.0K
11:46 3,003.20 3,003.41 3,002.87 3,002.87 0.0K
11:47 3,002.78 3,003.19 3,002.64 3,003.19 0.0K
11:48 3,003.21 3,003.21 3,003.07 3,003.20 0.0K
11:49 3,003.07 3,003.07 3,002.78 3,002.85 0.0K
11:50 3,002.68 3,002.68 3,001.77 3,001.77 0.0K
11:51 3,001.96 3,002.68 3,001.96 3,002.68 0.0K
11:52 3,002.68 3,002.68 3,002.36 3,002.40 0.0K
11:53 3,002.70 3,003.05 3,002.70 3,003.05 0.0K
11:54 3,002.97 3,002.97 3,002.40 3,002.40 0.0K
11:55 3,002.53 3,002.53 3,002.21 3,002.28 0.0K
11:56 3,002.25 3,002.25 3,001.86 3,001.86 0.0K
11:57 3,001.37 3,001.49 3,001.34 3,001.34 0.0K
11:58 3,001.65 3,001.65 3,000.92 3,000.92 0.0K
11:59 3,000.80 3,000.94 3,000.80 3,000.85 0.0K
12:00 3,000.80 3,001.00 3,000.75 3,000.98 0.0K
12:01 3,001.44 3,001.44 3,001.07 3,001.08 0.0K
12:02 3,000.95 3,001.50 3,000.91 3,001.50 0.0K
12:03 3,002.49 3,002.49 3,002.45 3,002.45 0.0K
12:04 3,002.76 3,002.78 3,002.70 3,002.70 0.0K
12:05 3,003.01 3,003.46 3,003.01 3,003.32 0.0K
12:06 3,003.36 3,003.36 3,002.92 3,002.92 0.0K
12:07 3,002.40 3,002.53 3,001.69 3,002.53 0.0K
12:08 3,002.61 3,002.80 3,002.61 3,002.65 0.0K
12:09 3,002.44 3,002.44 3,002.38 3,002.42 0.0K
12:10 3,002.50 3,002.86 3,002.42 3,002.86 0.0K
12:11 3,003.10 3,003.49 3,003.10 3,003.20 0.0K
12:12 3,002.72 3,002.72 3,002.06 3,002.08 0.0K
12:13 3,002.52 3,002.78 3,002.39 3,002.78 0.0K
12:14 3,002.50 3,002.50 3,002.02 3,002.10 0.0K
12:15 3,002.50 3,003.17 3,002.50 3,003.17 0.0K
12:16 3,003.47 3,003.89 3,003.47 3,003.67 0.0K
12:17 3,003.81 3,003.90 3,003.69 3,003.69 0.0K
12:18 3,003.71 3,004.07 3,003.66 3,004.07 0.0K
12:19 3,004.19 3,005.28 3,004.11 3,005.28 0.0K
12:20 3,005.27 3,005.87 3,005.15 3,005.87 0.0K
12:21 3,005.88 3,005.88 3,005.44 3,005.44 0.0K
12:22 3,005.19 3,005.59 3,005.19 3,005.50 0.0K
12:23 3,005.59 3,005.70 3,005.29 3,005.29 0.0K
12:24 3,005.12 3,005.28 3,004.96 3,005.28 0.0K
12:25 3,005.30 3,005.30 3,004.55 3,004.55 0.0K
12:26 3,005.04 3,005.64 3,005.04 3,005.64 0.0K
12:27 3,005.58 3,005.80 3,005.58 3,005.59 0.0K
12:28 3,005.51 3,005.51 3,005.19 3,005.19 0.0K
12:29 3,005.14 3,005.14 3,004.77 3,004.77 0.0K
12:30 3,004.60 3,004.60 3,004.21 3,004.33 0.0K
12:31 3,004.39 3,004.39 3,003.38 3,003.38 0.0K
12:32 3,003.46 3,004.05 3,003.46 3,004.05 0.0K
12:33 3,004.02 3,004.02 3,003.77 3,003.77 0.0K
12:34 3,003.97 3,003.97 3,003.75 3,003.75 0.0K
12:35 3,003.80 3,003.80 3,003.56 3,003.73 0.0K
12:36 3,003.79 3,004.78 3,003.79 3,004.78 0.0K
12:37 3,004.82 3,004.93 3,004.81 3,004.93 0.0K
12:38 3,004.76 3,004.91 3,004.74 3,004.91 0.0K
12:39 3,004.98 3,005.32 3,004.98 3,005.32 0.0K
12:40 3,005.21 3,005.32 3,005.16 3,005.16 0.0K
12:41 3,005.10 3,005.92 3,005.10 3,005.92 0.0K
12:42 3,005.80 3,005.96 3,005.80 3,005.90 0.0K
12:43 3,005.78 3,005.87 3,005.73 3,005.75 0.0K
12:44 3,005.66 3,005.71 3,005.58 3,005.67 0.0K
12:45 3,005.78 3,006.55 3,005.78 3,006.44 0.0K
12:46 3,006.37 3,006.37 3,005.28 3,005.28 0.0K
12:47 3,005.16 3,005.50 3,005.16 3,005.42 0.0K
12:48 3,005.40 3,005.70 3,005.31 3,005.70 0.0K
12:49 3,005.73 3,005.91 3,005.73 3,005.81 0.0K
12:50 3,005.86 3,005.86 3,005.39 3,005.39 0.0K
12:51 3,005.26 3,005.74 3,005.26 3,005.63 0.0K
12:52 3,005.67 3,005.67 3,005.18 3,005.27 0.0K
12:53 3,004.96 3,005.00 3,004.90 3,004.90 0.0K
12:54 3,004.91 3,004.91 3,004.00 3,004.00 0.0K
12:55 3,004.30 3,004.81 3,004.24 3,004.81 0.0K
12:56 3,004.93 3,005.28 3,004.93 3,005.28 0.0K
12:57 3,004.88 3,004.88 3,003.80 3,003.80 0.0K
12:58 3,004.06 3,004.14 3,003.99 3,004.07 0.0K
12:59 3,004.08 3,004.08 3,003.18 3,003.18 0.0K
13:00 3,003.35 3,003.47 3,003.26 3,003.27 0.0K
13:01 3,003.36 3,003.71 3,003.36 3,003.56 0.0K
13:02 3,003.68 3,003.71 3,003.27 3,003.71 0.0K
13:03 3,003.54 3,003.63 3,003.53 3,003.53 0.0K
13:04 3,003.56 3,003.56 3,003.19 3,003.38 0.0K
13:05 3,003.63 3,003.63 3,003.44 3,003.58 0.0K
13:06 3,003.53 3,003.59 3,003.45 3,003.59 0.0K
13:07 3,003.32 3,003.54 3,003.32 3,003.50 0.0K
13:08 3,003.71 3,004.36 3,003.71 3,004.31 0.0K
13:09 3,004.23 3,004.23 3,004.00 3,004.01 0.0K
13:10 3,004.11 3,004.43 3,004.11 3,004.35 0.0K
13:11 3,004.77 3,004.77 3,004.45 3,004.63 0.0K
13:12 3,004.57 3,004.57 3,003.87 3,003.87 0.0K
13:13 3,003.82 3,003.82 3,003.53 3,003.53 0.0K
13:14 3,003.72 3,004.02 3,003.67 3,003.94 0.0K
13:15 3,004.22 3,004.46 3,004.22 3,004.46 0.0K
13:16 3,004.52 3,005.80 3,004.52 3,005.45 0.0K
13:17 3,005.49 3,005.68 3,005.49 3,005.68 0.0K
13:18 3,005.73 3,006.35 3,005.71 3,006.35 0.0K
13:19 3,006.03 3,006.03 3,005.67 3,005.79 0.0K
13:20 3,005.87 3,005.93 3,005.78 3,005.78 0.0K
13:21 3,005.64 3,005.64 3,005.15 3,005.25 0.0K
13:22 3,005.32 3,005.61 3,005.32 3,005.45 0.0K
13:23 3,005.37 3,005.37 3,004.87 3,004.87 0.0K
13:24 3,004.84 3,004.88 3,004.59 3,004.88 0.0K
13:25 3,005.13 3,005.85 3,005.13 3,005.85 0.0K
13:26 3,005.89 3,005.89 3,005.64 3,005.85 0.0K
13:27 3,005.90 3,006.32 3,005.90 3,006.13 0.0K
13:28 3,006.11 3,006.24 3,005.88 3,006.24 0.0K
13:29 3,006.09 3,006.09 3,005.64 3,005.64 0.0K
13:30 3,005.64 3,005.64 3,005.54 3,005.61 0.0K
13:31 3,005.55 3,005.68 3,005.52 3,005.68 0.0K
13:32 3,005.57 3,005.76 3,005.57 3,005.62 0.0K
13:33 3,005.33 3,005.33 3,004.76 3,005.13 0.0K
13:34 3,005.28 3,005.33 3,005.24 3,005.33 0.0K
13:35 3,005.36 3,005.36 3,004.73 3,004.73 0.0K
13:36 3,005.09 3,005.18 3,005.09 3,005.12 0.0K
13:37 3,005.59 3,005.59 3,005.48 3,005.57 0.0K
13:38 3,005.65 3,005.65 3,005.57 3,005.58 0.0K
13:39 3,005.51 3,005.51 3,005.28 3,005.28 0.0K
13:40 3,005.43 3,006.05 3,005.43 3,006.05 0.0K
13:41 3,006.01 3,006.01 3,005.64 3,005.64 0.0K
13:42 3,005.62 3,005.66 3,005.62 3,005.66 0.0K
13:43 3,005.61 3,005.61 3,005.21 3,005.21 0.0K
13:44 3,005.21 3,005.42 3,005.18 3,005.42 0.0K
13:45 3,005.50 3,005.97 3,005.50 3,005.97 0.0K
13:46 3,005.76 3,005.76 3,005.21 3,005.24 0.0K
13:47 3,005.05 3,005.05 3,004.27 3,004.27 0.0K
13:48 3,004.40 3,004.40 3,004.03 3,004.29 0.0K
13:49 3,004.14 3,004.32 3,004.14 3,004.30 0.0K
13:50 3,004.35 3,004.42 3,003.85 3,003.85 0.0K
13:51 3,003.73 3,003.73 3,003.44 3,003.57 0.0K
13:52 3,003.55 3,003.69 3,003.48 3,003.69 0.0K
13:53 3,003.66 3,004.19 3,003.66 3,004.19 0.0K
13:54 3,004.19 3,004.47 3,004.19 3,004.44 0.0K
13:55 3,004.40 3,004.54 3,004.22 3,004.22 0.0K
13:56 3,004.23 3,004.23 3,003.86 3,003.86 0.0K
13:57 3,004.00 3,004.00 3,002.57 3,002.57 0.0K
13:58 3,002.24 3,002.76 3,002.24 3,002.76 0.0K
13:59 3,003.03 3,003.11 3,003.03 3,003.11 0.0K
14:00 3,002.99 3,003.72 3,002.99 3,003.72 0.0K
14:01 3,003.63 3,003.85 3,003.49 3,003.85 0.0K
14:02 3,003.62 3,003.93 3,003.62 3,003.93 0.0K
14:03 3,004.37 3,004.50 3,004.37 3,004.41 0.0K
14:04 3,004.14 3,005.04 3,004.14 3,005.04 0.0K
14:05 3,005.21 3,005.34 3,004.92 3,005.34 0.0K
14:06 3,005.27 3,005.27 3,004.84 3,004.84 0.0K
14:07 3,004.75 3,004.75 3,004.07 3,004.07 0.0K
14:08 3,003.81 3,003.81 3,003.58 3,003.58 0.0K
14:09 3,003.61 3,003.70 3,003.21 3,003.21 0.0K
14:10 3,003.65 3,003.65 3,003.45 3,003.45 0.0K
14:11 3,003.40 3,003.40 3,003.17 3,003.29 0.0K
14:12 3,003.41 3,003.41 3,002.87 3,002.89 0.0K
14:13 3,002.87 3,002.87 3,002.55 3,002.60 0.0K
14:14 3,002.74 3,003.42 3,002.74 3,003.42 0.0K
14:15 3,003.31 3,003.31 3,002.94 3,003.16 0.0K
14:16 3,003.30 3,003.30 3,003.16 3,003.16 0.0K
14:17 3,003.12 3,003.36 3,003.02 3,003.04 0.0K
14:18 3,002.75 3,002.75 3,002.22 3,002.24 0.0K
14:19 3,002.19 3,002.41 3,001.57 3,001.57 0.0K
14:20 3,001.82 3,001.82 3,001.45 3,001.63 0.0K
14:21 3,001.79 3,001.79 3,001.08 3,001.08 0.0K
14:22 3,000.92 3,001.16 3,000.92 3,001.13 0.0K
14:23 3,001.16 3,002.02 3,001.16 3,002.02 0.0K
14:24 3,001.83 3,001.83 3,001.63 3,001.63 0.0K
14:25 3,001.79 3,002.12 3,001.79 3,002.12 0.0K
14:26 3,002.08 3,002.08 3,001.72 3,001.72 0.0K
14:27 3,001.84 3,001.84 3,001.41 3,001.41 0.0K
14:28 3,001.68 3,001.68 3,001.21 3,001.21 0.0K
14:29 3,001.43 3,001.56 3,001.43 3,001.44 0.0K
14:30 3,001.38 3,002.22 3,001.30 3,002.22 0.0K
14:31 3,002.32 3,002.43 3,002.32 3,002.43 0.0K
14:32 3,002.55 3,002.65 3,002.47 3,002.65 0.0K
14:33 3,002.64 3,003.02 3,002.32 3,003.02 0.0K
14:34 3,002.95 3,003.18 3,002.93 3,003.18 0.0K
14:35 3,003.17 3,003.17 3,002.81 3,002.86 0.0K
14:36 3,002.60 3,002.72 3,002.57 3,002.57 0.0K
14:37 3,002.46 3,002.58 3,002.35 3,002.35 0.0K
14:38 3,002.29 3,002.42 3,002.10 3,002.42 0.0K
14:39 3,002.31 3,002.31 3,002.07 3,002.21 0.0K
14:40 3,002.18 3,002.18 3,001.83 3,001.83 0.0K
14:41 3,001.75 3,001.75 3,001.13 3,001.13 0.0K
14:42 3,001.03 3,001.08 3,000.90 3,001.08 0.0K
14:43 3,001.27 3,001.39 3,001.27 3,001.36 0.0K
14:44 3,001.26 3,001.26 3,000.87 3,000.96 0.0K
14:45 3,000.97 3,001.07 3,000.91 3,000.91 0.0K
14:46 3,001.00 3,001.00 3,000.40 3,000.40 0.0K
14:47 3,000.49 3,001.03 3,000.49 3,001.03 0.0K
14:48 3,001.09 3,001.09 3,000.89 3,000.89 0.0K
14:49 3,000.86 3,001.05 3,000.86 3,001.03 0.0K
14:50 3,001.06 3,001.08 3,000.64 3,001.08 0.0K
14:51 3,001.38 3,001.44 3,001.22 3,001.44 0.0K
14:52 3,001.41 3,001.41 3,001.30 3,001.33 0.0K
14:53 3,000.76 3,000.90 3,000.76 3,000.90 0.0K
14:54 3,000.91 3,000.91 3,000.48 3,000.48 0.0K
14:55 3,000.45 3,000.45 3,000.13 3,000.45 0.0K
14:56 3,000.33 3,000.33 2,999.78 2,999.78 0.0K
14:57 2,999.71 2,999.91 2,999.70 2,999.91 0.0K
14:58 3,000.04 3,000.32 3,000.03 3,000.03 0.0K
14:59 3,000.17 3,000.21 2,999.94 2,999.94 0.0K
15:00 3,000.29 3,000.29 2,999.75 2,999.95 0.0K
15:01 2,999.86 2,999.86 2,999.56 2,999.56 0.0K
15:02 2,999.66 2,999.66 2,998.77 2,998.77 0.0K
15:03 2,998.64 2,998.95 2,998.64 2,998.95 0.0K
15:04 2,998.65 2,999.39 2,998.65 2,999.39 0.0K
15:05 2,999.33 2,999.33 2,999.15 2,999.15 0.0K
15:06 2,999.22 2,999.34 2,998.98 2,998.98 0.0K
15:07 2,998.85 2,999.30 2,998.85 2,999.30 0.0K
15:08 2,999.38 2,999.81 2,999.22 2,999.76 0.0K
15:09 2,999.92 3,000.64 2,999.92 3,000.49 0.0K
15:10 3,000.30 3,000.30 2,999.92 3,000.08 0.0K
15:11 3,000.06 3,000.06 3,000.02 3,000.03 0.0K
15:12 3,000.04 3,000.04 2,999.80 2,999.86 0.0K
15:13 2,999.90 2,999.93 2,999.74 2,999.74 0.0K
15:14 2,999.83 2,999.83 2,999.60 2,999.60 0.0K
15:15 2,999.96 3,000.41 2,999.96 3,000.41 0.0K
15:16 3,000.53 3,000.53 3,000.31 3,000.31 0.0K
15:17 3,000.78 3,000.97 3,000.63 3,000.94 0.0K
15:18 3,000.98 3,000.98 3,000.53 3,000.74 0.0K
15:19 3,000.70 3,000.70 2,999.87 2,999.87 0.0K
15:20 3,000.14 3,000.34 2,999.49 3,000.02 0.0K
15:21 3,000.48 3,000.59 3,000.31 3,000.59 0.0K
15:22 3,000.51 3,000.51 3,000.02 3,000.02 0.0K
15:23 3,000.05 3,000.05 2,999.53 2,999.53 0.0K
15:24 2,999.59 2,999.59 2,999.47 2,999.47 0.0K
15:25 2,999.11 2,999.15 2,999.10 2,999.13 0.0K
15:26 2,998.92 2,998.98 2,998.76 2,998.76 0.0K
15:27 2,998.68 2,998.95 2,998.68 2,998.93 0.0K
15:28 2,998.97 2,998.97 2,998.49 2,998.49 0.0K
15:29 2,998.41 2,998.70 2,998.28 2,998.28 0.0K
15:30 2,998.04 2,998.67 2,998.04 2,998.54 0.0K
15:31 2,998.48 2,999.34 2,998.48 2,999.34 0.0K
15:32 2,999.27 2,999.40 2,999.09 2,999.37 0.0K
15:33 2,999.35 2,999.95 2,999.33 2,999.95 0.0K
15:34 2,999.76 2,999.76 2,999.38 2,999.38 0.0K
15:35 2,999.43 2,999.43 2,999.04 2,999.04 0.0K
15:36 2,998.85 2,999.13 2,998.79 2,999.13 0.0K
15:37 2,999.71 2,999.88 2,999.69 2,999.88 0.0K
15:38 2,999.89 2,999.89 2,999.23 2,999.23 0.0K
15:39 2,999.15 2,999.15 2,998.65 2,998.65 0.0K
15:40 2,998.57 2,998.57 2,997.87 2,997.87 0.0K
15:41 2,997.86 2,998.13 2,997.86 2,998.13 0.0K
15:42 2,998.25 2,998.25 2,997.71 2,997.71 0.0K
15:43 2,998.27 2,998.27 2,997.43 2,997.43 0.0K
15:44 2,997.23 2,997.40 2,996.84 2,997.40 0.0K
15:45 2,997.40 2,997.40 2,997.06 2,997.14 0.0K
15:46 2,996.97 2,997.50 2,996.97 2,997.18 0.0K
15:47 2,997.09 2,998.08 2,997.09 2,998.08 0.0K
15:48 2,997.82 2,998.66 2,997.82 2,998.51 0.0K
15:49 2,998.30 2,998.46 2,998.30 2,998.35 0.0K
15:50 2,998.29 2,998.29 2,996.27 2,996.27 0.0K
15:51 2,996.17 2,996.17 2,995.08 2,995.08 0.0K
15:52 2,995.21 2,995.47 2,994.89 2,994.89 0.0K
15:53 2,994.77 2,994.77 2,993.57 2,993.57 0.0K
15:54 2,993.27 2,993.64 2,992.68 2,992.68 0.0K
15:55 2,992.60 2,992.92 2,992.15 2,992.92 0.0K
15:56 2,993.19 2,993.19 2,992.63 2,992.63 0.0K
15:57 2,992.38 2,992.38 2,991.70 2,992.03 0.0K
15:58 2,991.93 2,991.93 2,991.25 2,991.25 0.0K
15:59 2,991.26 2,991.26 2,990.61 2,991.23 0.0K
16:00 2,991.98 2,991.98 2,991.72 2,991.90 0.0K
16:01 2,991.86 2,991.86 2,991.77 2,991.77 0.0K
16:02 2,991.70 2,991.78 2,991.70 2,991.78 0.0K
16:03 2,991.83 2,991.86 2,991.76 2,991.82 0.0K
16:04 2,991.81 2,991.83 2,991.80 2,991.80 0.0K
16:05 2,991.75 2,991.83 2,991.74 2,991.74 0.0K
16:06 2,991.72 2,991.76 2,991.72 2,991.74 0.0K
16:07 2,991.74 2,991.74 2,991.68 2,991.72 0.0K
16:08 2,991.71 2,991.74 2,991.71 2,991.73 0.0K
16:09 2,991.72 2,991.72 2,991.70 2,991.70 0.0K
16:10 2,991.65 2,991.75 2,991.65 2,991.74 0.0K
16:11 2,991.76 2,991.76 2,991.68 2,991.68 0.0K
16:12 2,991.68 2,991.76 2,991.67 2,991.76 0.0K
16:13 2,991.68 2,991.70 2,991.68 2,991.69 0.0K
16:14 2,991.79 2,991.81 2,991.56 2,991.56 0.0K
16:15 2,991.79 2,991.79 2,991.79 2,991.79 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