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 2,912.81 2,913.51 2,912.08 2,913.51 0.0K
09:32 2,913.25 2,913.25 2,912.10 2,912.78 0.0K
09:33 2,913.73 2,913.79 2,912.72 2,913.79 0.0K
09:34 2,914.58 2,915.39 2,914.58 2,915.39 0.0K
09:35 2,915.63 2,916.93 2,915.19 2,916.58 0.0K
09:36 2,915.95 2,915.95 2,913.14 2,913.14 0.0K
09:37 2,912.92 2,912.92 2,911.35 2,911.35 0.0K
09:38 2,911.53 2,914.47 2,911.53 2,914.47 0.0K
09:39 2,915.37 2,915.43 2,914.46 2,915.35 0.0K
09:40 2,914.50 2,918.00 2,914.50 2,918.00 0.0K
09:41 2,918.25 2,918.68 2,917.59 2,918.68 0.0K
09:42 2,919.10 2,920.13 2,919.10 2,920.13 0.0K
09:43 2,919.66 2,921.19 2,918.85 2,921.19 0.0K
09:44 2,921.13 2,922.51 2,921.13 2,922.05 0.0K
09:45 2,920.61 2,920.61 2,920.44 2,920.44 0.0K
09:46 2,920.84 2,922.64 2,920.84 2,922.64 0.0K
09:47 2,921.72 2,923.60 2,921.72 2,923.60 0.0K
09:48 2,923.46 2,925.39 2,923.46 2,925.39 0.0K
09:49 2,925.53 2,926.01 2,924.65 2,924.65 0.0K
09:50 2,925.03 2,925.81 2,924.52 2,924.59 0.0K
09:51 2,923.99 2,925.92 2,923.99 2,925.17 0.0K
09:52 2,925.59 2,926.55 2,925.59 2,926.49 0.0K
09:53 2,925.54 2,927.38 2,925.54 2,927.38 0.0K
09:54 2,927.28 2,927.28 2,926.11 2,926.58 0.0K
09:55 2,926.57 2,927.52 2,926.44 2,927.52 0.0K
09:56 2,926.97 2,926.97 2,924.44 2,924.44 0.0K
09:57 2,923.74 2,923.80 2,923.33 2,923.33 0.0K
09:58 2,923.70 2,924.57 2,922.55 2,922.55 0.0K
09:59 2,921.88 2,921.88 2,920.85 2,920.85 0.0K
10:00 2,921.16 2,921.16 2,916.58 2,917.65 0.0K
10:01 2,917.65 2,919.73 2,917.65 2,919.73 0.0K
10:02 2,919.75 2,920.69 2,919.75 2,920.69 0.0K
10:03 2,920.89 2,921.12 2,920.53 2,920.95 0.0K
10:04 2,921.80 2,923.15 2,921.80 2,922.06 0.0K
10:05 2,922.17 2,922.53 2,921.80 2,922.53 0.0K
10:06 2,922.72 2,923.28 2,922.72 2,922.84 0.0K
10:07 2,922.41 2,923.75 2,922.41 2,922.71 0.0K
10:08 2,923.10 2,923.28 2,922.40 2,922.40 0.0K
10:09 2,922.49 2,922.80 2,921.98 2,922.80 0.0K
10:10 2,922.66 2,923.00 2,922.50 2,922.50 0.0K
10:11 2,922.74 2,922.74 2,921.51 2,921.51 0.0K
10:12 2,921.71 2,921.71 2,919.70 2,919.70 0.0K
10:13 2,920.38 2,920.38 2,918.30 2,918.30 0.0K
10:14 2,917.95 2,918.55 2,917.95 2,917.97 0.0K
10:15 2,918.07 2,918.07 2,915.88 2,915.88 0.0K
10:16 2,916.49 2,916.49 2,915.85 2,916.40 0.0K
10:17 2,916.70 2,916.70 2,914.28 2,914.56 0.0K
10:18 2,914.49 2,914.49 2,913.41 2,913.85 0.0K
10:19 2,915.30 2,915.35 2,914.80 2,914.80 0.0K
10:20 2,914.66 2,914.80 2,914.01 2,914.80 0.0K
10:21 2,915.84 2,915.84 2,914.33 2,914.33 0.0K
10:22 2,915.24 2,915.24 2,914.61 2,914.61 0.0K
10:23 2,914.45 2,915.86 2,914.45 2,915.79 0.0K
10:24 2,916.30 2,918.89 2,916.30 2,918.89 0.0K
10:25 2,918.19 2,918.19 2,915.71 2,915.71 0.0K
10:26 2,916.48 2,916.70 2,916.07 2,916.70 0.0K
10:27 2,916.35 2,916.35 2,915.20 2,915.77 0.0K
10:28 2,916.55 2,916.55 2,914.06 2,914.06 0.0K
10:29 2,914.27 2,914.77 2,914.27 2,914.77 0.0K
10:30 2,914.93 2,914.93 2,913.61 2,913.61 0.0K
10:31 2,913.45 2,913.45 2,909.70 2,909.70 0.0K
10:32 2,909.61 2,909.61 2,906.17 2,906.43 0.0K
10:33 2,907.21 2,907.73 2,907.06 2,907.59 0.0K
10:34 2,907.53 2,907.53 2,906.67 2,906.84 0.0K
10:35 2,906.70 2,906.70 2,905.71 2,905.98 0.0K
10:36 2,904.69 2,905.45 2,904.24 2,905.45 0.0K
10:37 2,904.79 2,904.79 2,903.39 2,903.91 0.0K
10:38 2,903.57 2,903.57 2,902.65 2,902.65 0.0K
10:39 2,903.04 2,904.56 2,903.04 2,903.69 0.0K
10:40 2,903.59 2,903.59 2,901.87 2,901.87 0.0K
10:41 2,902.13 2,902.13 2,901.44 2,901.85 0.0K
10:42 2,901.48 2,903.84 2,901.48 2,903.84 0.0K
10:43 2,903.87 2,904.04 2,903.57 2,904.04 0.0K
10:44 2,904.19 2,905.44 2,904.19 2,905.44 0.0K
10:45 2,905.76 2,907.28 2,905.28 2,907.28 0.0K
10:46 2,907.63 2,908.07 2,906.86 2,906.86 0.0K
10:47 2,906.25 2,906.66 2,905.32 2,905.32 0.0K
10:48 2,906.02 2,906.02 2,905.09 2,905.57 0.0K
10:49 2,905.50 2,915.63 2,905.50 2,914.05 0.0K
10:50 2,913.42 2,913.42 2,912.04 2,912.04 0.0K
10:51 2,910.67 2,911.15 2,910.02 2,910.08 0.0K
10:52 2,909.20 2,910.64 2,909.20 2,910.13 0.0K
10:53 2,909.28 2,909.28 2,907.54 2,908.07 0.0K
10:54 2,908.21 2,912.04 2,908.21 2,910.94 0.0K
10:55 2,910.28 2,911.64 2,910.28 2,911.16 0.0K
10:56 2,910.37 2,910.93 2,910.37 2,910.57 0.0K
10:57 2,910.29 2,910.46 2,908.42 2,908.42 0.0K
10:58 2,908.60 2,909.46 2,908.60 2,909.37 0.0K
10:59 2,910.34 2,910.60 2,909.56 2,909.56 0.0K
11:00 2,910.06 2,910.19 2,908.97 2,909.47 0.0K
11:01 2,909.43 2,910.07 2,909.39 2,910.07 0.0K
11:02 2,909.64 2,909.64 2,908.19 2,908.19 0.0K
11:03 2,908.09 2,908.09 2,907.28 2,907.92 0.0K
11:04 2,908.31 2,909.57 2,908.31 2,908.53 0.0K
11:05 2,908.56 2,908.69 2,908.30 2,908.46 0.0K
11:06 2,908.17 2,908.19 2,907.61 2,907.61 0.0K
11:07 2,908.91 2,911.18 2,908.73 2,911.18 0.0K
11:08 2,910.24 2,910.24 2,908.77 2,908.77 0.0K
11:09 2,909.00 2,910.12 2,909.00 2,909.46 0.0K
11:10 2,909.23 2,909.36 2,908.30 2,908.30 0.0K
11:11 2,908.26 2,908.44 2,907.64 2,908.44 0.0K
11:12 2,908.60 2,908.60 2,907.55 2,907.55 0.0K
11:13 2,907.83 2,908.20 2,907.83 2,908.20 0.0K
11:14 2,907.96 2,908.56 2,907.96 2,908.26 0.0K
11:15 2,908.29 2,908.29 2,907.48 2,907.48 0.0K
11:16 2,906.83 2,906.83 2,904.85 2,905.30 0.0K
11:17 2,905.73 2,906.12 2,905.26 2,905.40 0.0K
11:18 2,905.98 2,905.98 2,904.68 2,904.68 0.0K
11:19 2,904.47 2,904.47 2,903.91 2,904.01 0.0K
11:20 2,903.95 2,904.41 2,903.88 2,904.34 0.0K
11:21 2,903.90 2,903.90 2,902.21 2,902.84 0.0K
11:22 2,903.23 2,903.63 2,903.18 2,903.63 0.0K
11:23 2,903.38 2,903.38 2,903.09 2,903.09 0.0K
11:24 2,903.10 2,903.19 2,902.52 2,902.52 0.0K
11:25 2,902.24 2,902.39 2,900.99 2,900.99 0.0K
11:26 2,900.89 2,900.89 2,898.52 2,898.52 0.0K
11:27 2,898.76 2,900.42 2,898.76 2,900.42 0.0K
11:28 2,899.85 2,899.99 2,899.20 2,899.20 0.0K
11:29 2,898.68 2,898.87 2,898.61 2,898.63 0.0K
11:30 2,898.63 2,899.39 2,898.63 2,899.39 0.0K
11:31 2,898.85 2,899.79 2,898.54 2,899.79 0.0K
11:32 2,899.33 2,899.33 2,898.61 2,898.70 0.0K
11:33 2,898.83 2,899.71 2,898.83 2,899.60 0.0K
11:34 2,899.19 2,899.56 2,898.88 2,898.88 0.0K
11:35 2,898.74 2,898.92 2,898.55 2,898.92 0.0K
11:36 2,898.43 2,898.43 2,897.89 2,897.89 0.0K
11:37 2,897.90 2,897.96 2,897.07 2,897.83 0.0K
11:38 2,896.93 2,897.32 2,896.93 2,897.08 0.0K
11:39 2,897.36 2,897.36 2,896.78 2,897.31 0.0K
11:40 2,897.29 2,897.29 2,896.38 2,896.77 0.0K
11:41 2,896.65 2,896.65 2,895.21 2,895.21 0.0K
11:42 2,894.99 2,896.27 2,894.99 2,896.11 0.0K
11:43 2,895.16 2,895.16 2,894.52 2,894.64 0.0K
11:44 2,895.24 2,896.86 2,895.24 2,896.69 0.0K
11:45 2,896.76 2,897.09 2,896.59 2,896.59 0.0K
11:46 2,896.14 2,897.36 2,895.96 2,897.36 0.0K
11:47 2,897.18 2,897.18 2,895.64 2,895.64 0.0K
11:48 2,895.75 2,895.77 2,894.67 2,894.67 0.0K
11:49 2,894.46 2,894.95 2,894.21 2,894.95 0.0K
11:50 2,895.03 2,895.03 2,893.88 2,893.88 0.0K
11:51 2,894.30 2,894.81 2,894.30 2,894.67 0.0K
11:52 2,894.51 2,894.69 2,892.72 2,892.72 0.0K
11:53 2,892.63 2,893.12 2,892.63 2,892.72 0.0K
11:54 2,892.21 2,893.16 2,892.21 2,892.88 0.0K
11:55 2,893.96 2,894.51 2,893.75 2,894.51 0.0K
11:56 2,895.16 2,895.78 2,895.16 2,895.75 0.0K
11:57 2,896.30 2,896.30 2,895.43 2,895.78 0.0K
11:58 2,896.12 2,896.44 2,896.12 2,896.40 0.0K
11:59 2,895.85 2,896.91 2,895.65 2,896.91 0.0K
12:00 2,897.08 2,898.78 2,897.08 2,898.78 0.0K
12:01 2,899.51 2,899.51 2,897.72 2,898.88 0.0K
12:02 2,898.61 2,899.79 2,898.61 2,899.79 0.0K
12:03 2,899.92 2,901.40 2,899.92 2,901.40 0.0K
12:04 2,901.09 2,902.06 2,900.72 2,900.72 0.0K
12:05 2,898.74 2,899.81 2,898.74 2,899.49 0.0K
12:06 2,898.31 2,898.31 2,896.31 2,896.31 0.0K
12:07 2,896.17 2,896.97 2,896.05 2,896.77 0.0K
12:08 2,896.46 2,896.99 2,896.22 2,896.22 0.0K
12:09 2,895.55 2,895.55 2,894.35 2,894.35 0.0K
12:10 2,894.96 2,895.51 2,894.70 2,894.72 0.0K
12:11 2,895.68 2,895.68 2,893.90 2,893.90 0.0K
12:12 2,893.05 2,894.01 2,893.05 2,893.81 0.0K
12:13 2,893.75 2,894.76 2,893.64 2,894.76 0.0K
12:14 2,895.30 2,896.76 2,895.30 2,896.76 0.0K
12:15 2,896.53 2,896.82 2,895.37 2,895.37 0.0K
12:16 2,896.39 2,896.39 2,895.54 2,895.54 0.0K
12:17 2,894.94 2,894.94 2,894.49 2,894.49 0.0K
12:18 2,893.59 2,894.01 2,893.44 2,893.44 0.0K
12:19 2,893.50 2,893.53 2,892.91 2,893.53 0.0K
12:20 2,893.25 2,894.72 2,893.25 2,894.72 0.0K
12:21 2,894.24 2,894.66 2,893.99 2,894.66 0.0K
12:22 2,894.80 2,897.16 2,894.80 2,897.16 0.0K
12:23 2,896.68 2,898.19 2,896.68 2,897.60 0.0K
12:24 2,897.25 2,898.19 2,897.12 2,898.19 0.0K
12:25 2,898.56 2,899.74 2,898.23 2,899.74 0.0K
12:26 2,899.46 2,899.98 2,898.99 2,898.99 0.0K
12:27 2,898.67 2,900.10 2,898.67 2,900.10 0.0K
12:28 2,900.21 2,900.21 2,899.74 2,899.74 0.0K
12:29 2,899.71 2,900.03 2,899.71 2,900.03 0.0K
12:30 2,900.42 2,900.42 2,899.58 2,900.21 0.0K
12:31 2,900.04 2,900.04 2,899.34 2,899.34 0.0K
12:32 2,899.09 2,901.43 2,899.09 2,901.43 0.0K
12:33 2,901.39 2,903.26 2,901.39 2,903.26 0.0K
12:34 2,904.44 2,905.60 2,904.44 2,905.60 0.0K
12:35 2,905.54 2,905.54 2,903.71 2,903.71 0.0K
12:36 2,904.13 2,904.45 2,904.06 2,904.45 0.0K
12:37 2,905.39 2,906.72 2,905.39 2,906.72 0.0K
12:38 2,906.98 2,907.75 2,906.86 2,907.75 0.0K
12:39 2,908.15 2,908.15 2,906.50 2,906.50 0.0K
12:40 2,905.92 2,906.12 2,905.92 2,906.12 0.0K
12:41 2,906.88 2,907.04 2,906.10 2,906.10 0.0K
12:42 2,907.49 2,907.97 2,907.18 2,907.97 0.0K
12:43 2,908.34 2,910.12 2,908.34 2,909.76 0.0K
12:44 2,910.17 2,911.57 2,910.17 2,911.55 0.0K
12:45 2,911.80 2,912.72 2,911.80 2,912.72 0.0K
12:46 2,914.48 2,914.70 2,913.55 2,913.55 0.0K
12:47 2,914.20 2,914.20 2,912.73 2,912.73 0.0K
12:48 2,912.11 2,912.42 2,911.90 2,912.42 0.0K
12:49 2,912.12 2,912.42 2,912.12 2,912.42 0.0K
12:50 2,912.61 2,912.90 2,912.61 2,912.90 0.0K
12:51 2,912.98 2,913.23 2,912.68 2,912.68 0.0K
12:52 2,913.59 2,914.67 2,913.52 2,914.67 0.0K
12:53 2,915.00 2,916.51 2,915.00 2,916.51 0.0K
12:54 2,916.17 2,916.60 2,916.03 2,916.60 0.0K
12:55 2,917.48 2,917.93 2,917.03 2,917.03 0.0K
12:56 2,916.16 2,916.64 2,915.15 2,915.15 0.0K
12:57 2,914.34 2,914.34 2,912.27 2,912.27 0.0K
12:58 2,912.00 2,912.00 2,908.10 2,908.10 0.0K
12:59 2,907.44 2,909.24 2,907.44 2,909.24 0.0K
13:00 2,908.72 2,909.66 2,908.47 2,909.66 0.0K
13:01 2,909.15 2,910.90 2,909.15 2,910.90 0.0K
13:02 2,910.50 2,912.59 2,910.50 2,912.59 0.0K
13:03 2,912.62 2,914.57 2,912.62 2,914.57 0.0K
13:04 2,914.26 2,917.32 2,914.26 2,917.32 0.0K
13:05 2,917.30 2,919.87 2,917.30 2,919.87 0.0K
13:06 2,920.81 2,920.81 2,918.97 2,918.97 0.0K
13:07 2,919.94 2,920.21 2,919.94 2,920.13 0.0K
13:08 2,919.39 2,920.75 2,919.39 2,920.38 0.0K
13:09 2,920.85 2,920.85 2,917.37 2,917.37 0.0K
13:10 2,917.53 2,918.38 2,917.53 2,918.38 0.0K
13:11 2,918.61 2,918.61 2,915.26 2,915.26 0.0K
13:12 2,915.67 2,917.61 2,915.67 2,917.61 0.0K
13:13 2,918.29 2,918.54 2,918.01 2,918.54 0.0K
13:14 2,918.32 2,918.96 2,918.32 2,918.77 0.0K
13:15 2,919.53 2,919.53 2,919.02 2,919.02 0.0K
13:16 2,919.42 2,919.45 2,918.86 2,918.86 0.0K
13:17 2,919.23 2,919.95 2,918.81 2,918.81 0.0K
13:18 2,919.05 2,920.12 2,919.05 2,919.15 0.0K
13:19 2,920.01 2,920.01 2,919.23 2,919.91 0.0K
13:20 2,920.35 2,921.49 2,920.35 2,921.49 0.0K
13:21 2,922.13 2,922.13 2,920.32 2,920.59 0.0K
13:22 2,919.83 2,919.83 2,918.75 2,919.66 0.0K
13:23 2,919.31 2,919.31 2,919.00 2,919.00 0.0K
13:24 2,918.40 2,918.40 2,916.52 2,917.10 0.0K
13:25 2,916.92 2,917.45 2,916.92 2,917.40 0.0K
13:26 2,916.40 2,916.58 2,915.65 2,915.65 0.0K
13:27 2,916.20 2,917.52 2,916.20 2,917.52 0.0K
13:28 2,917.21 2,917.51 2,917.11 2,917.51 0.0K
13:29 2,917.24 2,917.24 2,916.82 2,916.82 0.0K
13:30 2,916.29 2,917.14 2,915.94 2,917.14 0.0K
13:31 2,917.52 2,917.52 2,915.86 2,915.86 0.0K
13:32 2,915.78 2,917.86 2,915.78 2,917.86 0.0K
13:33 2,917.56 2,917.92 2,916.71 2,916.71 0.0K
13:34 2,917.20 2,917.67 2,917.20 2,917.67 0.0K
13:35 2,917.62 2,917.81 2,917.03 2,917.81 0.0K
13:36 2,917.70 2,918.25 2,917.70 2,918.25 0.0K
13:37 2,918.68 2,920.75 2,918.68 2,920.75 0.0K
13:38 2,921.76 2,922.02 2,921.20 2,921.20 0.0K
13:39 2,922.02 2,923.02 2,922.02 2,923.02 0.0K
13:40 2,922.99 2,923.80 2,922.99 2,923.48 0.0K
13:41 2,923.67 2,923.96 2,922.99 2,923.96 0.0K
13:42 2,923.07 2,923.39 2,922.49 2,922.49 0.0K
13:43 2,921.87 2,922.32 2,921.82 2,921.82 0.0K
13:44 2,920.07 2,921.39 2,920.07 2,921.39 0.0K
13:45 2,921.82 2,921.99 2,921.56 2,921.85 0.0K
13:46 2,922.02 2,922.34 2,922.02 2,922.20 0.0K
13:47 2,922.23 2,923.08 2,922.23 2,923.08 0.0K
13:48 2,923.91 2,923.91 2,923.42 2,923.53 0.0K
13:49 2,923.98 2,923.98 2,922.61 2,922.61 0.0K
13:50 2,922.51 2,922.93 2,922.15 2,922.93 0.0K
13:51 2,923.42 2,923.48 2,922.94 2,922.94 0.0K
13:52 2,923.21 2,924.54 2,923.21 2,924.24 0.0K
13:53 2,924.15 2,924.57 2,924.02 2,924.57 0.0K
13:54 2,925.29 2,925.29 2,925.08 2,925.14 0.0K
13:55 2,925.23 2,925.23 2,924.85 2,924.98 0.0K
13:56 2,924.61 2,925.15 2,924.61 2,925.08 0.0K
13:57 2,924.70 2,924.70 2,923.58 2,924.17 0.0K
13:58 2,924.27 2,925.15 2,924.27 2,925.15 0.0K
13:59 2,925.35 2,925.53 2,925.28 2,925.28 0.0K
14:00 2,925.22 2,925.94 2,925.09 2,925.94 0.0K
14:01 2,926.17 2,927.07 2,926.17 2,927.07 0.0K
14:02 2,927.18 2,927.65 2,927.15 2,927.65 0.0K
14:03 2,928.25 2,928.25 2,927.02 2,927.02 0.0K
14:04 2,926.79 2,926.79 2,926.14 2,926.69 0.0K
14:05 2,926.56 2,926.56 2,926.27 2,926.38 0.0K
14:06 2,925.61 2,925.61 2,924.12 2,924.12 0.0K
14:07 2,923.76 2,923.76 2,922.76 2,922.76 0.0K
14:08 2,922.28 2,922.89 2,922.28 2,922.89 0.0K
14:09 2,922.90 2,922.90 2,921.80 2,921.80 0.0K
14:10 2,921.87 2,922.82 2,921.87 2,922.82 0.0K
14:11 2,923.15 2,924.12 2,923.15 2,924.12 0.0K
14:12 2,923.82 2,924.05 2,923.52 2,924.05 0.0K
14:13 2,923.15 2,925.33 2,923.15 2,924.95 0.0K
14:14 2,924.22 2,924.59 2,923.69 2,923.69 0.0K
14:15 2,924.33 2,924.79 2,924.33 2,924.70 0.0K
14:16 2,925.06 2,925.94 2,925.06 2,925.79 0.0K
14:17 2,925.94 2,926.55 2,925.26 2,925.26 0.0K
14:18 2,925.60 2,925.85 2,925.60 2,925.85 0.0K
14:19 2,926.33 2,927.45 2,926.33 2,927.45 0.0K
14:20 2,927.47 2,928.69 2,927.47 2,928.62 0.0K
14:21 2,928.59 2,928.66 2,928.49 2,928.49 0.0K
14:22 2,928.59 2,930.06 2,928.59 2,930.06 0.0K
14:23 2,930.69 2,932.08 2,930.69 2,932.08 0.0K
14:24 2,932.15 2,932.15 2,931.33 2,931.66 0.0K
14:25 2,931.81 2,931.83 2,930.97 2,930.97 0.0K
14:26 2,930.73 2,930.73 2,928.08 2,928.08 0.0K
14:27 2,928.54 2,929.07 2,928.00 2,929.07 0.0K
14:28 2,929.29 2,929.29 2,928.42 2,928.42 0.0K
14:29 2,928.58 2,930.38 2,928.58 2,930.38 0.0K
14:30 2,930.02 2,930.33 2,929.76 2,930.33 0.0K
14:31 2,930.33 2,930.94 2,930.07 2,930.07 0.0K
14:32 2,930.46 2,931.66 2,930.46 2,931.66 0.0K
14:33 2,931.21 2,931.21 2,929.69 2,929.69 0.0K
14:34 2,929.85 2,929.85 2,928.94 2,929.38 0.0K
14:35 2,929.59 2,930.13 2,929.59 2,929.94 0.0K
14:36 2,929.53 2,929.53 2,927.71 2,927.99 0.0K
14:37 2,928.40 2,929.39 2,928.40 2,929.39 0.0K
14:38 2,929.73 2,930.94 2,929.65 2,930.94 0.0K
14:39 2,931.23 2,931.23 2,929.70 2,929.70 0.0K
14:40 2,929.89 2,930.03 2,929.41 2,930.01 0.0K
14:41 2,930.26 2,930.27 2,929.78 2,930.27 0.0K
14:42 2,930.07 2,930.44 2,928.95 2,928.95 0.0K
14:43 2,929.21 2,929.21 2,928.11 2,928.11 0.0K
14:44 2,927.25 2,927.25 2,926.60 2,926.84 0.0K
14:45 2,926.58 2,926.58 2,924.55 2,924.55 0.0K
14:46 2,925.18 2,926.02 2,925.18 2,926.02 0.0K
14:47 2,926.12 2,926.12 2,925.21 2,925.21 0.0K
14:48 2,925.62 2,925.62 2,925.30 2,925.30 0.0K
14:49 2,925.18 2,925.56 2,925.18 2,925.23 0.0K
14:50 2,924.40 2,924.40 2,923.75 2,924.21 0.0K
14:51 2,924.94 2,925.36 2,924.94 2,925.06 0.0K
14:52 2,925.10 2,925.53 2,925.10 2,925.12 0.0K
14:53 2,924.97 2,925.53 2,924.97 2,925.03 0.0K
14:54 2,925.51 2,925.51 2,924.74 2,925.21 0.0K
14:55 2,925.22 2,925.87 2,925.22 2,925.87 0.0K
14:56 2,925.58 2,926.17 2,925.58 2,926.17 0.0K
14:57 2,925.66 2,926.35 2,925.64 2,926.35 0.0K
14:58 2,926.61 2,926.64 2,925.82 2,925.97 0.0K
14:59 2,925.86 2,925.86 2,924.68 2,924.68 0.0K
15:00 2,925.08 2,925.08 2,924.38 2,924.38 0.0K
15:01 2,923.86 2,925.30 2,923.86 2,925.30 0.0K
15:02 2,925.05 2,925.42 2,924.75 2,925.29 0.0K
15:03 2,925.10 2,925.10 2,924.17 2,924.21 0.0K
15:04 2,924.35 2,925.21 2,924.35 2,924.69 0.0K
15:05 2,924.67 2,925.56 2,924.67 2,925.56 0.0K
15:06 2,925.26 2,925.85 2,925.26 2,925.72 0.0K
15:07 2,926.28 2,926.53 2,926.28 2,926.41 0.0K
15:08 2,926.65 2,928.43 2,926.65 2,928.43 0.0K
15:09 2,928.53 2,929.11 2,928.53 2,929.11 0.0K
15:10 2,929.27 2,929.27 2,928.68 2,929.23 0.0K
15:11 2,929.13 2,930.20 2,929.04 2,930.20 0.0K
15:12 2,929.53 2,929.70 2,929.40 2,929.40 0.0K
15:13 2,929.79 2,929.79 2,928.20 2,928.20 0.0K
15:14 2,928.06 2,928.06 2,927.46 2,927.46 0.0K
15:15 2,927.56 2,927.56 2,924.61 2,924.61 0.0K
15:16 2,924.16 2,926.14 2,924.16 2,926.14 0.0K
15:17 2,926.31 2,926.31 2,925.51 2,925.96 0.0K
15:18 2,926.34 2,927.58 2,926.12 2,927.58 0.0K
15:19 2,927.99 2,929.86 2,927.99 2,929.70 0.0K
15:20 2,929.44 2,929.44 2,927.75 2,928.12 0.0K
15:21 2,927.51 2,927.71 2,927.18 2,927.18 0.0K
15:22 2,927.66 2,927.66 2,926.10 2,926.10 0.0K
15:23 2,926.49 2,926.78 2,926.49 2,926.78 0.0K
15:24 2,926.64 2,926.64 2,925.93 2,925.93 0.0K
15:25 2,926.35 2,926.92 2,926.35 2,926.92 0.0K
15:26 2,926.50 2,927.20 2,926.50 2,927.20 0.0K
15:27 2,927.28 2,927.59 2,927.28 2,927.46 0.0K
15:28 2,927.80 2,927.80 2,927.07 2,927.07 0.0K
15:29 2,927.43 2,928.43 2,927.43 2,928.43 0.0K
15:30 2,927.87 2,927.87 2,927.43 2,927.72 0.0K
15:31 2,928.67 2,928.67 2,927.62 2,927.62 0.0K
15:32 2,927.72 2,927.72 2,926.74 2,926.74 0.0K
15:33 2,925.92 2,926.80 2,925.92 2,926.51 0.0K
15:34 2,926.58 2,927.83 2,926.58 2,927.83 0.0K
15:35 2,927.78 2,927.78 2,926.66 2,926.66 0.0K
15:36 2,926.38 2,926.38 2,924.89 2,924.89 0.0K
15:37 2,924.68 2,924.96 2,923.57 2,923.57 0.0K
15:38 2,922.24 2,922.89 2,921.54 2,921.54 0.0K
15:39 2,920.54 2,921.01 2,919.84 2,921.01 0.0K
15:40 2,921.00 2,921.00 2,918.93 2,919.42 0.0K
15:41 2,919.08 2,919.20 2,918.72 2,918.99 0.0K
15:42 2,919.39 2,919.65 2,918.34 2,919.65 0.0K
15:43 2,920.03 2,922.50 2,920.03 2,922.50 0.0K
15:44 2,922.20 2,923.28 2,922.20 2,923.28 0.0K
15:45 2,922.99 2,924.12 2,922.99 2,924.12 0.0K
15:46 2,924.06 2,924.86 2,924.06 2,924.44 0.0K
15:47 2,923.87 2,924.95 2,923.87 2,924.95 0.0K
15:48 2,925.14 2,926.09 2,925.14 2,926.09 0.0K
15:49 2,926.56 2,927.53 2,926.56 2,927.53 0.0K
15:50 2,927.47 2,927.47 2,924.99 2,924.99 0.0K
15:51 2,925.34 2,925.45 2,925.10 2,925.10 0.0K
15:52 2,924.71 2,926.40 2,924.71 2,925.88 0.0K
15:53 2,925.70 2,925.70 2,924.16 2,924.54 0.0K
15:54 2,924.52 2,927.55 2,924.52 2,927.55 0.0K
15:55 2,929.16 2,931.81 2,929.16 2,931.44 0.0K
15:56 2,930.69 2,930.69 2,929.24 2,929.31 0.0K
15:57 2,928.96 2,929.26 2,928.77 2,928.89 0.0K
15:58 2,929.01 2,929.09 2,928.63 2,928.63 0.0K
15:59 2,929.34 2,929.34 2,928.21 2,928.21 0.0K
16:00 2,927.30 2,927.69 2,927.30 2,927.50 0.0K
16:01 2,927.51 2,927.56 2,927.51 2,927.56 0.0K
16:02 2,927.56 2,927.56 2,927.51 2,927.51 0.0K
16:03 2,927.52 2,927.52 2,927.28 2,927.28 0.0K
16:04 2,927.32 2,927.51 2,927.28 2,927.51 0.0K
16:05 2,927.48 2,927.60 2,927.44 2,927.60 0.0K
16:06 2,927.53 2,927.55 2,927.52 2,927.53 0.0K
16:07 2,927.53 2,927.59 2,927.46 2,927.59 0.0K
16:08 2,927.57 2,927.68 2,927.53 2,927.68 0.0K
16:09 2,927.76 2,927.76 2,927.66 2,927.76 0.0K
16:10 2,927.79 2,927.90 2,927.79 2,927.83 0.0K
16:11 2,927.76 2,927.84 2,927.73 2,927.81 0.0K
16:12 2,927.80 2,927.86 2,927.78 2,927.78 0.0K
16:13 2,927.82 2,927.90 2,927.77 2,927.80 0.0K
16:14 2,927.90 2,927.90 2,927.76 2,927.82 0.0K
16:15 2,927.76 2,927.76 2,927.76 2,927.76 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