CBOE S

SP2BF10O
🏛️ アメリカ →
3,389.30
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 3,119.95 3,121.88 3,119.95 3,121.88 0.0K
09:32 3,121.73 3,123.84 3,121.73 3,123.84 0.0K
09:33 3,124.00 3,124.60 3,123.73 3,123.73 0.0K
09:34 3,123.07 3,123.63 3,123.07 3,123.29 0.0K
09:35 3,123.27 3,123.41 3,122.74 3,122.93 0.0K
09:36 3,122.54 3,122.54 3,121.22 3,122.32 0.0K
09:37 3,123.20 3,123.20 3,122.00 3,122.00 0.0K
09:38 3,121.63 3,121.63 3,119.63 3,119.63 0.0K
09:39 3,119.64 3,119.64 3,118.51 3,118.51 0.0K
09:40 3,118.87 3,119.54 3,118.86 3,118.86 0.0K
09:41 3,118.47 3,118.62 3,118.33 3,118.62 0.0K
09:42 3,119.28 3,119.28 3,118.92 3,118.92 0.0K
09:43 3,118.32 3,118.32 3,117.28 3,117.52 0.0K
09:44 3,117.15 3,117.22 3,117.03 3,117.22 0.0K
09:45 3,117.19 3,117.19 3,116.14 3,116.14 0.0K
09:46 3,116.74 3,118.22 3,116.74 3,118.22 0.0K
09:47 3,118.02 3,119.44 3,118.02 3,119.44 0.0K
09:48 3,119.32 3,119.32 3,118.30 3,118.30 0.0K
09:49 3,117.85 3,117.85 3,114.86 3,114.86 0.0K
09:50 3,115.34 3,115.34 3,114.82 3,114.82 0.0K
09:51 3,114.81 3,115.17 3,114.21 3,114.93 0.0K
09:52 3,115.80 3,115.80 3,114.36 3,114.64 0.0K
09:53 3,114.88 3,114.88 3,113.93 3,113.93 0.0K
09:54 3,114.73 3,115.46 3,114.73 3,115.33 0.0K
09:55 3,114.61 3,114.61 3,113.43 3,113.43 0.0K
09:56 3,113.51 3,113.87 3,111.80 3,111.80 0.0K
09:57 3,111.60 3,111.60 3,110.48 3,110.48 0.0K
09:58 3,110.27 3,111.18 3,110.27 3,111.18 0.0K
09:59 3,111.57 3,111.63 3,110.74 3,110.74 0.0K
10:00 3,109.61 3,109.61 3,104.73 3,105.91 0.0K
10:01 3,107.58 3,109.24 3,107.25 3,109.24 0.0K
10:02 3,107.23 3,107.23 3,106.55 3,106.86 0.0K
10:03 3,107.46 3,108.36 3,107.46 3,107.87 0.0K
10:04 3,109.22 3,109.48 3,108.65 3,109.48 0.0K
10:05 3,110.19 3,110.19 3,109.82 3,109.86 0.0K
10:06 3,110.07 3,110.29 3,109.62 3,109.62 0.0K
10:07 3,109.25 3,112.07 3,109.25 3,112.07 0.0K
10:08 3,111.29 3,111.29 3,109.60 3,109.60 0.0K
10:09 3,108.95 3,108.95 3,107.66 3,108.18 0.0K
10:10 3,108.13 3,108.94 3,107.24 3,108.94 0.0K
10:11 3,109.66 3,110.89 3,109.60 3,110.89 0.0K
10:12 3,110.57 3,111.35 3,110.43 3,110.43 0.0K
10:13 3,110.03 3,110.03 3,108.69 3,109.15 0.0K
10:14 3,109.19 3,109.19 3,108.27 3,108.35 0.0K
10:15 3,107.69 3,107.80 3,106.92 3,107.80 0.0K
10:16 3,107.56 3,107.56 3,107.29 3,107.29 0.0K
10:17 3,107.81 3,108.86 3,107.81 3,108.07 0.0K
10:18 3,108.14 3,108.81 3,108.14 3,108.17 0.0K
10:19 3,107.91 3,107.91 3,107.51 3,107.70 0.0K
10:20 3,108.35 3,110.03 3,108.35 3,110.03 0.0K
10:21 3,109.90 3,110.81 3,109.79 3,110.81 0.0K
10:22 3,111.43 3,112.66 3,111.43 3,112.66 0.0K
10:23 3,112.88 3,114.13 3,112.88 3,114.13 0.0K
10:24 3,113.33 3,113.51 3,112.95 3,112.95 0.0K
10:25 3,112.42 3,112.54 3,112.32 3,112.54 0.0K
10:26 3,112.36 3,112.72 3,112.34 3,112.34 0.0K
10:27 3,112.59 3,113.88 3,112.59 3,113.88 0.0K
10:28 3,114.02 3,114.13 3,113.21 3,113.21 0.0K
10:29 3,113.92 3,114.02 3,113.59 3,113.59 0.0K
10:30 3,114.64 3,116.39 3,114.64 3,115.66 0.0K
10:31 3,115.25 3,115.56 3,114.40 3,114.40 0.0K
10:32 3,114.64 3,115.04 3,114.39 3,115.04 0.0K
10:33 3,114.86 3,114.86 3,114.47 3,114.47 0.0K
10:34 3,114.25 3,114.32 3,113.93 3,114.32 0.0K
10:35 3,115.16 3,115.20 3,113.69 3,113.69 0.0K
10:36 3,114.08 3,114.60 3,113.35 3,114.60 0.0K
10:37 3,114.56 3,114.56 3,111.21 3,111.21 0.0K
10:38 3,111.37 3,112.15 3,111.37 3,111.78 0.0K
10:39 3,112.34 3,114.20 3,112.34 3,114.17 0.0K
10:40 3,113.99 3,113.99 3,112.81 3,113.60 0.0K
10:41 3,114.12 3,114.53 3,114.12 3,114.53 0.0K
10:42 3,115.00 3,115.96 3,115.00 3,115.96 0.0K
10:43 3,115.91 3,116.54 3,115.77 3,116.54 0.0K
10:44 3,116.84 3,117.71 3,116.84 3,117.71 0.0K
10:45 3,118.10 3,118.10 3,117.09 3,117.09 0.0K
10:46 3,117.04 3,117.04 3,115.29 3,115.29 0.0K
10:47 3,114.92 3,114.92 3,114.17 3,114.49 0.0K
10:48 3,114.37 3,114.37 3,112.72 3,112.72 0.0K
10:49 3,112.74 3,112.89 3,112.32 3,112.89 0.0K
10:50 3,112.82 3,113.55 3,112.61 3,112.61 0.0K
10:51 3,112.96 3,114.11 3,112.96 3,114.11 0.0K
10:52 3,114.16 3,114.44 3,113.59 3,114.44 0.0K
10:53 3,113.95 3,114.98 3,113.95 3,114.98 0.0K
10:54 3,115.07 3,115.07 3,114.86 3,114.98 0.0K
10:55 3,114.78 3,114.78 3,113.31 3,113.99 0.0K
10:56 3,113.58 3,113.58 3,113.01 3,113.01 0.0K
10:57 3,113.11 3,113.11 3,111.68 3,111.68 0.0K
10:58 3,110.89 3,111.04 3,110.43 3,111.04 0.0K
10:59 3,111.32 3,111.32 3,109.74 3,109.74 0.0K
11:00 3,110.03 3,112.46 3,110.03 3,112.46 0.0K
11:01 3,112.00 3,112.82 3,111.89 3,111.89 0.0K
11:02 3,112.01 3,112.40 3,111.86 3,112.40 0.0K
11:03 3,112.08 3,112.34 3,111.80 3,112.34 0.0K
11:04 3,112.46 3,112.46 3,111.35 3,111.93 0.0K
11:05 3,111.94 3,112.52 3,111.94 3,112.17 0.0K
11:06 3,112.75 3,113.49 3,112.53 3,112.53 0.0K
11:07 3,112.04 3,112.14 3,111.50 3,111.50 0.0K
11:08 3,111.71 3,111.75 3,111.40 3,111.69 0.0K
11:09 3,111.56 3,112.00 3,111.25 3,111.25 0.0K
11:10 3,111.36 3,112.63 3,111.36 3,112.63 0.0K
11:11 3,112.98 3,112.98 3,111.23 3,111.23 0.0K
11:12 3,110.97 3,110.97 3,109.99 3,110.65 0.0K
11:13 3,111.07 3,112.76 3,111.07 3,112.76 0.0K
11:14 3,112.98 3,112.98 3,112.53 3,112.75 0.0K
11:15 3,112.67 3,112.78 3,112.19 3,112.19 0.0K
11:16 3,111.69 3,111.95 3,111.69 3,111.81 0.0K
11:17 3,112.27 3,113.58 3,112.27 3,113.57 0.0K
11:18 3,113.00 3,113.18 3,112.44 3,113.18 0.0K
11:19 3,113.25 3,113.44 3,113.25 3,113.27 0.0K
11:20 3,113.63 3,113.95 3,113.63 3,113.80 0.0K
11:21 3,113.41 3,114.55 3,113.41 3,114.55 0.0K
11:22 3,115.40 3,115.99 3,115.40 3,115.55 0.0K
11:23 3,115.69 3,115.69 3,115.47 3,115.57 0.0K
11:24 3,115.85 3,116.16 3,115.85 3,116.14 0.0K
11:25 3,116.08 3,116.08 3,113.84 3,113.84 0.0K
11:26 3,113.31 3,113.31 3,112.72 3,113.24 0.0K
11:27 3,113.26 3,113.26 3,112.20 3,112.20 0.0K
11:28 3,112.22 3,112.22 3,110.90 3,110.90 0.0K
11:29 3,110.52 3,110.81 3,110.40 3,110.40 0.0K
11:30 3,109.96 3,110.02 3,109.77 3,110.02 0.0K
11:31 3,110.61 3,110.61 3,110.34 3,110.34 0.0K
11:32 3,110.78 3,110.78 3,110.02 3,110.60 0.0K
11:33 3,110.56 3,110.56 3,109.94 3,110.43 0.0K
11:34 3,110.52 3,110.65 3,109.76 3,109.76 0.0K
11:35 3,109.58 3,110.15 3,109.58 3,110.15 0.0K
11:36 3,110.61 3,110.61 3,109.28 3,109.28 0.0K
11:37 3,109.15 3,109.15 3,107.65 3,107.65 0.0K
11:38 3,108.10 3,108.49 3,107.21 3,107.21 0.0K
11:39 3,107.79 3,107.89 3,107.43 3,107.89 0.0K
11:40 3,107.71 3,107.72 3,107.19 3,107.19 0.0K
11:41 3,106.86 3,107.02 3,106.73 3,107.02 0.0K
11:42 3,107.51 3,107.57 3,106.93 3,107.57 0.0K
11:43 3,107.87 3,107.87 3,106.59 3,106.59 0.0K
11:44 3,106.53 3,106.53 3,106.13 3,106.26 0.0K
11:45 3,106.41 3,107.09 3,106.41 3,107.09 0.0K
11:46 3,107.19 3,107.55 3,107.19 3,107.55 0.0K
11:47 3,107.39 3,107.86 3,107.39 3,107.60 0.0K
11:48 3,108.13 3,108.76 3,108.13 3,108.76 0.0K
11:49 3,109.60 3,110.35 3,109.60 3,110.35 0.0K
11:50 3,110.42 3,111.77 3,110.42 3,111.27 0.0K
11:51 3,111.24 3,111.92 3,111.24 3,111.74 0.0K
11:52 3,111.24 3,111.87 3,111.24 3,111.87 0.0K
11:53 3,111.78 3,112.02 3,111.54 3,112.02 0.0K
11:54 3,112.17 3,112.47 3,111.95 3,111.95 0.0K
11:55 3,111.86 3,112.39 3,111.86 3,111.89 0.0K
11:56 3,111.80 3,112.86 3,111.80 3,112.86 0.0K
11:57 3,112.58 3,112.60 3,112.52 3,112.60 0.0K
11:58 3,112.76 3,112.76 3,112.16 3,112.16 0.0K
11:59 3,112.23 3,112.65 3,112.23 3,112.65 0.0K
12:00 3,112.04 3,112.04 3,111.25 3,111.34 0.0K
12:01 3,111.70 3,111.70 3,111.26 3,111.27 0.0K
12:02 3,111.36 3,111.86 3,111.11 3,111.86 0.0K
12:03 3,112.03 3,112.03 3,111.74 3,111.81 0.0K
12:04 3,111.90 3,112.36 3,111.90 3,112.11 0.0K
12:05 3,112.11 3,112.61 3,111.84 3,112.61 0.0K
12:06 3,112.80 3,112.91 3,112.73 3,112.76 0.0K
12:07 3,112.77 3,113.57 3,112.77 3,113.57 0.0K
12:08 3,113.72 3,113.72 3,113.30 3,113.30 0.0K
12:09 3,113.42 3,113.42 3,112.38 3,112.38 0.0K
12:10 3,112.37 3,113.20 3,112.37 3,113.19 0.0K
12:11 3,113.27 3,113.27 3,112.92 3,113.12 0.0K
12:12 3,113.28 3,113.72 3,113.14 3,113.51 0.0K
12:13 3,113.01 3,113.29 3,112.73 3,113.29 0.0K
12:14 3,113.65 3,114.21 3,113.65 3,113.99 0.0K
12:15 3,113.74 3,113.74 3,112.82 3,112.82 0.0K
12:16 3,113.04 3,114.27 3,113.04 3,114.27 0.0K
12:17 3,114.33 3,114.73 3,114.33 3,114.62 0.0K
12:18 3,114.68 3,114.88 3,114.62 3,114.62 0.0K
12:19 3,114.45 3,114.64 3,114.45 3,114.64 0.0K
12:20 3,114.69 3,114.97 3,114.69 3,114.97 0.0K
12:21 3,114.90 3,114.90 3,114.44 3,114.66 0.0K
12:22 3,114.30 3,114.94 3,114.30 3,114.94 0.0K
12:23 3,115.20 3,115.21 3,114.95 3,115.21 0.0K
12:24 3,115.22 3,115.23 3,114.64 3,114.64 0.0K
12:25 3,114.85 3,115.13 3,114.85 3,114.96 0.0K
12:26 3,114.94 3,114.94 3,114.02 3,114.02 0.0K
12:27 3,113.96 3,113.96 3,113.80 3,113.90 0.0K
12:28 3,113.70 3,114.69 3,113.70 3,114.49 0.0K
12:29 3,114.64 3,114.64 3,114.35 3,114.35 0.0K
12:30 3,114.41 3,114.41 3,113.73 3,113.73 0.0K
12:31 3,113.83 3,114.70 3,113.83 3,114.47 0.0K
12:32 3,114.50 3,114.58 3,114.27 3,114.27 0.0K
12:33 3,114.45 3,114.57 3,114.24 3,114.24 0.0K
12:34 3,114.09 3,114.09 3,113.17 3,113.17 0.0K
12:35 3,113.13 3,113.51 3,112.90 3,112.90 0.0K
12:36 3,113.29 3,113.32 3,113.03 3,113.03 0.0K
12:37 3,113.01 3,113.01 3,112.48 3,112.66 0.0K
12:38 3,112.95 3,113.19 3,112.89 3,113.19 0.0K
12:39 3,113.26 3,114.04 3,113.26 3,114.04 0.0K
12:40 3,113.95 3,114.03 3,113.76 3,114.03 0.0K
12:41 3,113.99 3,114.31 3,113.99 3,114.21 0.0K
12:42 3,114.20 3,115.17 3,114.20 3,115.17 0.0K
12:43 3,115.18 3,115.18 3,114.97 3,114.97 0.0K
12:44 3,114.76 3,114.76 3,114.00 3,114.00 0.0K
12:45 3,113.78 3,113.78 3,113.02 3,113.02 0.0K
12:46 3,112.83 3,112.83 3,112.17 3,112.17 0.0K
12:47 3,112.10 3,112.24 3,111.43 3,111.43 0.0K
12:48 3,111.48 3,112.65 3,111.48 3,112.65 0.0K
12:49 3,112.63 3,113.09 3,112.59 3,112.59 0.0K
12:50 3,112.59 3,112.59 3,112.39 3,112.39 0.0K
12:51 3,112.41 3,112.41 3,112.10 3,112.17 0.0K
12:52 3,112.24 3,112.43 3,112.24 3,112.43 0.0K
12:53 3,112.15 3,112.15 3,111.17 3,111.17 0.0K
12:54 3,110.96 3,110.96 3,109.95 3,109.95 0.0K
12:55 3,109.78 3,109.97 3,109.20 3,109.20 0.0K
12:56 3,109.29 3,109.29 3,108.17 3,108.17 0.0K
12:57 3,107.57 3,107.88 3,107.28 3,107.28 0.0K
12:58 3,107.34 3,107.59 3,107.08 3,107.59 0.0K
12:59 3,107.55 3,108.55 3,107.55 3,108.55 0.0K
13:00 3,108.66 3,108.66 3,107.52 3,107.52 0.0K
13:01 3,107.35 3,107.58 3,107.12 3,107.58 0.0K
13:02 3,107.58 3,107.58 3,107.09 3,107.09 0.0K
13:03 3,107.12 3,107.30 3,106.90 3,106.98 0.0K
13:04 3,107.30 3,107.30 3,107.10 3,107.10 0.0K
13:05 3,107.03 3,107.03 3,105.15 3,105.15 0.0K
13:06 3,104.65 3,104.65 3,103.74 3,103.74 0.0K
13:07 3,103.74 3,103.74 3,102.41 3,102.41 0.0K
13:08 3,102.59 3,102.59 3,102.35 3,102.38 0.0K
13:09 3,102.66 3,102.66 3,102.20 3,102.52 0.0K
13:10 3,102.36 3,102.36 3,101.13 3,101.57 0.0K
13:11 3,101.85 3,101.85 3,101.02 3,101.37 0.0K
13:12 3,101.71 3,102.13 3,101.71 3,102.13 0.0K
13:13 3,101.41 3,101.41 3,100.35 3,100.35 0.0K
13:14 3,100.16 3,100.28 3,099.77 3,100.28 0.0K
13:15 3,100.14 3,101.82 3,100.07 3,101.82 0.0K
13:16 3,101.49 3,101.53 3,101.27 3,101.53 0.0K
13:17 3,101.65 3,101.65 3,101.33 3,101.35 0.0K
13:18 3,101.51 3,101.96 3,100.84 3,101.96 0.0K
13:19 3,102.32 3,102.32 3,101.38 3,101.38 0.0K
13:20 3,101.52 3,101.52 3,100.90 3,101.08 0.0K
13:21 3,101.21 3,101.21 3,100.59 3,100.84 0.0K
13:22 3,100.59 3,100.97 3,100.59 3,100.79 0.0K
13:23 3,100.86 3,100.86 3,100.54 3,100.56 0.0K
13:24 3,100.69 3,102.39 3,100.69 3,102.39 0.0K
13:25 3,102.35 3,102.35 3,101.15 3,101.15 0.0K
13:26 3,101.27 3,101.27 3,100.70 3,100.88 0.0K
13:27 3,100.76 3,100.76 3,098.79 3,098.79 0.0K
13:28 3,098.59 3,098.59 3,097.46 3,097.46 0.0K
13:29 3,096.49 3,096.66 3,095.80 3,096.64 0.0K
13:30 3,096.29 3,097.16 3,096.29 3,097.16 0.0K
13:31 3,097.88 3,097.88 3,097.41 3,097.58 0.0K
13:32 3,097.38 3,097.38 3,096.26 3,096.26 0.0K
13:33 3,094.99 3,095.94 3,094.99 3,095.94 0.0K
13:34 3,096.21 3,096.21 3,095.59 3,095.59 0.0K
13:35 3,095.48 3,096.44 3,095.48 3,096.44 0.0K
13:36 3,096.62 3,096.62 3,095.91 3,095.91 0.0K
13:37 3,095.71 3,096.04 3,095.71 3,095.98 0.0K
13:38 3,095.74 3,095.87 3,094.86 3,094.86 0.0K
13:39 3,094.99 3,094.99 3,094.53 3,094.80 0.0K
13:40 3,095.20 3,095.86 3,095.20 3,095.69 0.0K
13:41 3,095.57 3,096.99 3,095.57 3,096.99 0.0K
13:42 3,097.05 3,098.24 3,097.05 3,098.24 0.0K
13:43 3,098.28 3,098.28 3,097.49 3,097.49 0.0K
13:44 3,097.59 3,097.65 3,097.14 3,097.65 0.0K
13:45 3,097.62 3,097.62 3,096.67 3,097.08 0.0K
13:46 3,097.75 3,098.05 3,096.80 3,096.80 0.0K
13:47 3,096.23 3,096.60 3,096.01 3,096.01 0.0K
13:48 3,095.94 3,101.44 3,095.94 3,100.16 0.0K
13:49 3,099.59 3,099.59 3,098.44 3,098.44 0.0K
13:50 3,098.51 3,100.18 3,098.03 3,100.18 0.0K
13:51 3,099.93 3,099.93 3,099.01 3,099.01 0.0K
13:52 3,098.47 3,099.01 3,098.47 3,099.01 0.0K
13:53 3,099.40 3,099.75 3,098.79 3,098.79 0.0K
13:54 3,099.40 3,099.40 3,098.74 3,098.74 0.0K
13:55 3,098.60 3,098.88 3,098.04 3,098.30 0.0K
13:56 3,098.15 3,098.15 3,097.48 3,097.48 0.0K
13:57 3,097.43 3,098.61 3,097.43 3,098.61 0.0K
13:58 3,098.29 3,099.60 3,098.29 3,099.42 0.0K
13:59 3,099.78 3,100.52 3,099.71 3,100.23 0.0K
14:00 3,100.23 3,101.09 3,099.65 3,101.09 0.0K
14:01 3,101.58 3,102.40 3,101.58 3,101.77 0.0K
14:02 3,102.12 3,102.17 3,102.08 3,102.15 0.0K
14:03 3,102.21 3,103.09 3,102.21 3,102.79 0.0K
14:04 3,102.88 3,102.88 3,101.99 3,101.99 0.0K
14:05 3,101.94 3,101.94 3,101.70 3,101.89 0.0K
14:06 3,101.23 3,101.91 3,101.00 3,101.60 0.0K
14:07 3,101.70 3,101.82 3,101.47 3,101.47 0.0K
14:08 3,102.00 3,102.20 3,101.94 3,102.20 0.0K
14:09 3,102.05 3,102.28 3,102.04 3,102.24 0.0K
14:10 3,102.07 3,102.07 3,101.54 3,101.54 0.0K
14:11 3,101.92 3,101.92 3,101.40 3,101.46 0.0K
14:12 3,101.98 3,102.53 3,101.81 3,101.82 0.0K
14:13 3,101.92 3,101.92 3,100.94 3,101.30 0.0K
14:14 3,101.42 3,101.42 3,100.61 3,100.66 0.0K
14:15 3,100.77 3,100.99 3,100.40 3,100.40 0.0K
14:16 3,100.27 3,100.31 3,099.69 3,099.69 0.0K
14:17 3,099.51 3,099.51 3,098.62 3,098.80 0.0K
14:18 3,098.90 3,098.90 3,097.86 3,098.05 0.0K
14:19 3,098.51 3,098.92 3,098.51 3,098.56 0.0K
14:20 3,098.06 3,098.67 3,098.06 3,098.67 0.0K
14:21 3,098.52 3,099.21 3,098.50 3,099.21 0.0K
14:22 3,099.40 3,099.58 3,098.46 3,098.46 0.0K
14:23 3,098.49 3,099.27 3,098.49 3,099.27 0.0K
14:24 3,099.67 3,099.97 3,099.50 3,099.50 0.0K
14:25 3,099.23 3,099.23 3,098.52 3,098.89 0.0K
14:26 3,098.66 3,098.66 3,098.04 3,098.23 0.0K
14:27 3,098.01 3,098.01 3,097.57 3,097.81 0.0K
14:28 3,097.97 3,097.97 3,097.64 3,097.75 0.0K
14:29 3,097.81 3,098.04 3,097.81 3,097.97 0.0K
14:30 3,097.91 3,099.37 3,097.91 3,099.37 0.0K
14:31 3,099.33 3,100.53 3,099.33 3,100.53 0.0K
14:32 3,101.30 3,101.73 3,101.24 3,101.24 0.0K
14:33 3,100.99 3,101.57 3,100.99 3,101.57 0.0K
14:34 3,101.68 3,101.73 3,101.19 3,101.19 0.0K
14:35 3,101.14 3,101.58 3,101.14 3,101.58 0.0K
14:36 3,100.66 3,100.66 3,100.16 3,100.16 0.0K
14:37 3,100.06 3,100.06 3,099.76 3,099.81 0.0K
14:38 3,099.56 3,100.12 3,099.08 3,100.12 0.0K
14:39 3,100.43 3,101.29 3,100.43 3,101.29 0.0K
14:40 3,101.70 3,103.53 3,101.70 3,103.40 0.0K
14:41 3,103.38 3,104.39 3,103.38 3,104.39 0.0K
14:42 3,104.38 3,104.80 3,104.38 3,104.79 0.0K
14:43 3,104.35 3,104.35 3,103.07 3,103.07 0.0K
14:44 3,102.84 3,103.58 3,102.84 3,103.58 0.0K
14:45 3,103.88 3,103.88 3,102.64 3,102.64 0.0K
14:46 3,102.13 3,102.13 3,100.79 3,100.79 0.0K
14:47 3,100.66 3,100.89 3,100.66 3,100.79 0.0K
14:48 3,100.31 3,100.31 3,099.61 3,100.10 0.0K
14:49 3,100.04 3,100.04 3,098.78 3,098.78 0.0K
14:50 3,098.51 3,099.31 3,098.51 3,099.31 0.0K
14:51 3,099.28 3,099.41 3,097.22 3,097.22 0.0K
14:52 3,094.70 3,094.70 3,092.40 3,092.40 0.0K
14:53 3,092.20 3,092.70 3,091.97 3,092.34 0.0K
14:54 3,091.50 3,092.49 3,090.59 3,092.49 0.0K
14:55 3,092.67 3,092.67 3,091.34 3,091.77 0.0K
14:56 3,092.25 3,094.40 3,092.25 3,093.79 0.0K
14:57 3,093.07 3,093.07 3,091.26 3,091.26 0.0K
14:58 3,092.24 3,092.24 3,091.63 3,091.63 0.0K
14:59 3,091.40 3,091.63 3,091.14 3,091.16 0.0K
15:00 3,090.27 3,090.27 3,088.38 3,088.63 0.0K
15:01 3,088.39 3,088.39 3,085.63 3,085.63 0.0K
15:02 3,085.27 3,085.27 3,084.75 3,084.75 0.0K
15:03 3,084.30 3,084.30 3,082.58 3,083.21 0.0K
15:04 3,082.71 3,084.96 3,082.71 3,084.06 0.0K
15:05 3,084.61 3,085.14 3,084.25 3,084.25 0.0K
15:06 3,084.04 3,085.22 3,083.82 3,085.22 0.0K
15:07 3,084.41 3,084.87 3,083.72 3,083.72 0.0K
15:08 3,083.76 3,084.37 3,083.48 3,083.48 0.0K
15:09 3,083.08 3,083.15 3,081.69 3,081.69 0.0K
15:10 3,082.16 3,082.66 3,080.79 3,080.79 0.0K
15:11 3,080.90 3,080.90 3,080.41 3,080.41 0.0K
15:12 3,079.60 3,079.60 3,077.28 3,077.28 0.0K
15:13 3,077.48 3,079.39 3,077.48 3,079.39 0.0K
15:14 3,080.14 3,080.48 3,080.00 3,080.00 0.0K
15:15 3,079.76 3,080.21 3,079.76 3,080.21 0.0K
15:16 3,080.58 3,081.24 3,080.58 3,081.24 0.0K
15:17 3,081.86 3,081.92 3,081.44 3,081.85 0.0K
15:18 3,081.53 3,081.53 3,080.10 3,080.10 0.0K
15:19 3,079.18 3,079.66 3,079.18 3,079.36 0.0K
15:20 3,078.72 3,079.46 3,077.62 3,079.46 0.0K
15:21 3,078.84 3,079.30 3,077.82 3,077.91 0.0K
15:22 3,077.92 3,077.92 3,076.74 3,076.74 0.0K
15:23 3,077.41 3,077.55 3,076.32 3,077.55 0.0K
15:24 3,076.75 3,077.63 3,076.28 3,076.28 0.0K
15:25 3,076.26 3,076.61 3,076.26 3,076.61 0.0K
15:26 3,077.05 3,077.05 3,076.21 3,077.02 0.0K
15:27 3,075.61 3,076.47 3,075.61 3,076.47 0.0K
15:28 3,075.69 3,075.69 3,073.56 3,073.56 0.0K
15:29 3,073.49 3,074.26 3,073.24 3,074.26 0.0K
15:30 3,074.00 3,076.02 3,074.00 3,076.02 0.0K
15:31 3,076.29 3,077.01 3,076.29 3,077.01 0.0K
15:32 3,077.55 3,077.70 3,076.85 3,077.01 0.0K
15:33 3,076.24 3,076.47 3,076.07 3,076.07 0.0K
15:34 3,075.58 3,075.58 3,074.74 3,075.40 0.0K
15:35 3,074.28 3,075.26 3,073.96 3,073.96 0.0K
15:36 3,073.45 3,074.91 3,073.45 3,073.46 0.0K
15:37 3,072.94 3,073.15 3,072.07 3,073.15 0.0K
15:38 3,072.54 3,072.86 3,072.46 3,072.86 0.0K
15:39 3,072.80 3,072.80 3,071.68 3,071.81 0.0K
15:40 3,071.33 3,071.40 3,070.81 3,070.85 0.0K
15:41 3,070.88 3,071.86 3,070.88 3,071.36 0.0K
15:42 3,070.91 3,070.91 3,070.66 3,070.71 0.0K
15:43 3,071.09 3,071.14 3,070.11 3,070.59 0.0K
15:44 3,070.37 3,070.61 3,069.61 3,070.61 0.0K
15:45 3,071.88 3,072.95 3,071.88 3,072.95 0.0K
15:46 3,072.95 3,074.32 3,072.95 3,074.32 0.0K
15:47 3,074.77 3,075.91 3,074.77 3,075.24 0.0K
15:48 3,075.38 3,076.60 3,075.38 3,075.40 0.0K
15:49 3,076.35 3,077.12 3,076.35 3,076.81 0.0K
15:50 3,076.42 3,076.42 3,075.42 3,075.79 0.0K
15:51 3,076.41 3,076.41 3,075.26 3,075.92 0.0K
15:52 3,075.42 3,077.26 3,075.42 3,077.26 0.0K
15:53 3,077.85 3,077.85 3,077.18 3,077.21 0.0K
15:54 3,077.56 3,078.00 3,076.73 3,078.00 0.0K
15:55 3,078.28 3,080.22 3,078.09 3,080.22 0.0K
15:56 3,080.16 3,081.07 3,080.16 3,081.07 0.0K
15:57 3,081.14 3,081.42 3,080.11 3,081.42 0.0K
15:58 3,081.22 3,081.37 3,080.81 3,081.21 0.0K
15:59 3,081.83 3,081.92 3,081.19 3,081.54 0.0K
16:00 3,083.19 3,083.19 3,082.96 3,082.96 0.0K
16:01 3,082.95 3,082.95 3,082.95 3,082.95 0.0K
16:02 3,082.98 3,083.03 3,082.98 3,083.03 0.0K
16:03 3,083.07 3,083.11 3,083.07 3,083.11 0.0K
16:04 3,083.10 3,083.10 3,083.09 3,083.09 0.0K
16:05 3,083.09 3,083.17 3,083.09 3,083.16 0.0K
16:06 3,083.14 3,083.14 3,083.12 3,083.12 0.0K
16:07 3,083.09 3,083.17 3,083.09 3,083.09 0.0K
16:08 3,083.12 3,083.12 3,083.07 3,083.07 0.0K
16:09 3,083.06 3,083.16 3,083.05 3,083.16 0.0K
16:10 3,083.14 3,083.15 3,083.10 3,083.10 0.0K
16:11 3,083.17 3,083.17 3,083.10 3,083.14 0.0K
16:12 3,083.13 3,083.13 3,082.79 3,083.10 0.0K
16:13 3,083.11 3,083.17 3,083.11 3,083.17 0.0K
16:14 3,083.13 3,083.15 3,083.09 3,083.11 0.0K
16:15 3,083.06 3,083.06 3,083.06 3,083.06 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