CBOE S

SP2BF10O
🏛️ アメリカ →
3,384.36
最終更新: 2025-10-04
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 3,057.20 3,057.34 3,055.91 3,055.91 0.0K
09:32 3,055.45 3,056.06 3,054.21 3,054.21 0.0K
09:33 3,054.38 3,054.58 3,054.38 3,054.58 0.0K
09:34 3,054.44 3,055.58 3,054.31 3,055.31 0.0K
09:35 3,055.26 3,055.26 3,053.69 3,053.74 0.0K
09:36 3,053.27 3,053.27 3,051.60 3,052.04 0.0K
09:37 3,052.72 3,053.34 3,052.48 3,053.12 0.0K
09:38 3,053.30 3,054.25 3,053.30 3,054.25 0.0K
09:39 3,054.47 3,055.21 3,054.47 3,054.95 0.0K
09:40 3,054.03 3,054.72 3,053.90 3,054.72 0.0K
09:41 3,054.51 3,054.51 3,051.96 3,052.18 0.0K
09:42 3,051.75 3,053.12 3,051.75 3,052.63 0.0K
09:43 3,053.39 3,053.39 3,052.19 3,052.19 0.0K
09:44 3,051.11 3,051.11 3,049.97 3,050.32 0.0K
09:45 3,050.74 3,052.27 3,050.74 3,052.27 0.0K
09:46 3,051.96 3,051.99 3,051.06 3,051.99 0.0K
09:47 3,051.84 3,052.51 3,051.75 3,052.51 0.0K
09:48 3,052.56 3,053.44 3,051.96 3,051.96 0.0K
09:49 3,052.28 3,053.53 3,052.28 3,053.53 0.0K
09:50 3,053.63 3,056.07 3,053.63 3,056.07 0.0K
09:51 3,056.62 3,057.88 3,056.62 3,057.48 0.0K
09:52 3,056.65 3,057.23 3,056.65 3,057.23 0.0K
09:53 3,056.83 3,057.19 3,056.00 3,056.00 0.0K
09:54 3,055.26 3,055.26 3,054.71 3,055.04 0.0K
09:55 3,054.87 3,055.40 3,054.51 3,054.80 0.0K
09:56 3,054.58 3,054.58 3,053.89 3,053.89 0.0K
09:57 3,052.74 3,053.17 3,052.34 3,053.17 0.0K
09:58 3,053.10 3,053.55 3,052.83 3,052.83 0.0K
09:59 3,052.84 3,053.73 3,052.84 3,053.34 0.0K
10:00 3,053.22 3,054.46 3,052.00 3,054.46 0.0K
10:01 3,056.11 3,056.66 3,055.17 3,055.17 0.0K
10:02 3,055.19 3,055.43 3,054.96 3,055.16 0.0K
10:03 3,055.46 3,058.09 3,055.46 3,058.09 0.0K
10:04 3,058.41 3,060.01 3,058.41 3,059.04 0.0K
10:05 3,059.45 3,061.34 3,059.45 3,061.11 0.0K
10:06 3,061.01 3,061.34 3,061.01 3,061.26 0.0K
10:07 3,061.83 3,063.24 3,061.70 3,063.24 0.0K
10:08 3,063.20 3,063.99 3,063.20 3,063.99 0.0K
10:09 3,063.69 3,063.69 3,062.67 3,062.67 0.0K
10:10 3,063.30 3,063.30 3,062.03 3,062.13 0.0K
10:11 3,062.35 3,063.39 3,062.35 3,063.39 0.0K
10:12 3,063.45 3,063.63 3,062.56 3,063.00 0.0K
10:13 3,062.96 3,063.75 3,062.96 3,063.32 0.0K
10:14 3,063.39 3,063.46 3,063.25 3,063.25 0.0K
10:15 3,063.28 3,064.07 3,063.23 3,064.07 0.0K
10:16 3,064.66 3,064.90 3,063.29 3,063.29 0.0K
10:17 3,063.11 3,063.42 3,063.11 3,063.38 0.0K
10:18 3,064.12 3,066.04 3,064.12 3,064.89 0.0K
10:19 3,064.32 3,065.18 3,064.32 3,064.98 0.0K
10:20 3,065.36 3,065.77 3,065.22 3,065.77 0.0K
10:21 3,065.88 3,066.22 3,065.88 3,065.92 0.0K
10:22 3,066.30 3,066.74 3,066.27 3,066.65 0.0K
10:23 3,067.40 3,067.40 3,066.59 3,067.03 0.0K
10:24 3,066.81 3,066.81 3,065.32 3,065.32 0.0K
10:25 3,065.53 3,065.53 3,064.07 3,064.07 0.0K
10:26 3,064.25 3,064.86 3,062.67 3,062.67 0.0K
10:27 3,062.52 3,064.44 3,062.52 3,064.44 0.0K
10:28 3,065.28 3,065.36 3,064.34 3,065.36 0.0K
10:29 3,065.33 3,066.38 3,065.33 3,065.96 0.0K
10:30 3,066.53 3,066.53 3,066.08 3,066.08 0.0K
10:31 3,065.95 3,066.06 3,065.44 3,066.06 0.0K
10:32 3,065.75 3,065.75 3,064.47 3,064.47 0.0K
10:33 3,065.37 3,066.35 3,065.37 3,065.52 0.0K
10:34 3,065.93 3,066.11 3,065.78 3,066.11 0.0K
10:35 3,065.54 3,065.60 3,065.14 3,065.14 0.0K
10:36 3,065.47 3,065.99 3,065.47 3,065.85 0.0K
10:37 3,066.91 3,067.44 3,066.56 3,067.44 0.0K
10:38 3,067.47 3,067.47 3,067.04 3,067.05 0.0K
10:39 3,067.62 3,070.07 3,067.62 3,070.07 0.0K
10:40 3,070.31 3,071.56 3,070.31 3,071.56 0.0K
10:41 3,071.16 3,071.16 3,069.67 3,069.67 0.0K
10:42 3,070.27 3,070.94 3,070.27 3,070.57 0.0K
10:43 3,070.34 3,070.65 3,069.74 3,070.65 0.0K
10:44 3,070.27 3,070.85 3,070.27 3,070.85 0.0K
10:45 3,070.80 3,071.39 3,070.41 3,070.41 0.0K
10:46 3,070.30 3,070.74 3,069.78 3,069.78 0.0K
10:47 3,070.05 3,070.22 3,069.89 3,070.22 0.0K
10:48 3,069.51 3,069.54 3,069.28 3,069.39 0.0K
10:49 3,069.67 3,069.67 3,068.88 3,069.16 0.0K
10:50 3,068.57 3,068.57 3,067.06 3,067.43 0.0K
10:51 3,067.19 3,067.57 3,066.67 3,066.67 0.0K
10:52 3,067.05 3,067.40 3,066.86 3,067.40 0.0K
10:53 3,066.97 3,067.43 3,066.97 3,067.25 0.0K
10:54 3,067.14 3,067.14 3,064.06 3,064.06 0.0K
10:55 3,064.10 3,064.46 3,063.32 3,063.48 0.0K
10:56 3,064.10 3,064.26 3,063.87 3,064.08 0.0K
10:57 3,063.32 3,065.04 3,063.32 3,065.04 0.0K
10:58 3,065.64 3,065.77 3,065.57 3,065.77 0.0K
10:59 3,065.62 3,066.88 3,065.62 3,066.88 0.0K
11:00 3,066.92 3,068.88 3,066.92 3,068.71 0.0K
11:01 3,068.51 3,068.69 3,068.30 3,068.30 0.0K
11:02 3,068.42 3,068.49 3,068.08 3,068.49 0.0K
11:03 3,068.84 3,069.07 3,068.82 3,069.07 0.0K
11:04 3,069.60 3,069.76 3,068.59 3,068.59 0.0K
11:05 3,068.44 3,068.72 3,068.44 3,068.72 0.0K
11:06 3,068.49 3,068.49 3,068.08 3,068.08 0.0K
11:07 3,068.33 3,068.33 3,067.55 3,067.65 0.0K
11:08 3,068.04 3,069.74 3,068.04 3,069.74 0.0K
11:09 3,069.78 3,071.17 3,069.78 3,070.94 0.0K
11:10 3,071.40 3,071.40 3,070.31 3,071.18 0.0K
11:11 3,070.92 3,071.47 3,070.92 3,071.44 0.0K
11:12 3,071.20 3,071.20 3,070.68 3,070.86 0.0K
11:13 3,070.81 3,070.81 3,070.05 3,070.11 0.0K
11:14 3,070.05 3,070.05 3,068.76 3,068.92 0.0K
11:15 3,069.32 3,069.45 3,068.90 3,068.90 0.0K
11:16 3,068.03 3,068.96 3,068.03 3,068.73 0.0K
11:17 3,069.05 3,069.54 3,069.05 3,069.54 0.0K
11:18 3,069.41 3,069.83 3,069.41 3,069.83 0.0K
11:19 3,069.72 3,069.72 3,069.05 3,069.23 0.0K
11:20 3,068.63 3,068.63 3,068.22 3,068.22 0.0K
11:21 3,066.90 3,067.28 3,066.40 3,066.40 0.0K
11:22 3,065.50 3,065.50 3,064.39 3,064.39 0.0K
11:23 3,064.78 3,065.78 3,064.78 3,065.64 0.0K
11:24 3,065.40 3,066.26 3,065.34 3,066.26 0.0K
11:25 3,066.39 3,067.51 3,066.39 3,067.16 0.0K
11:26 3,067.17 3,067.17 3,063.99 3,064.12 0.0K
11:27 3,064.26 3,064.43 3,063.63 3,063.84 0.0K
11:28 3,063.79 3,064.21 3,063.62 3,064.19 0.0K
11:29 3,062.67 3,067.39 3,062.67 3,067.39 0.0K
11:30 3,066.23 3,070.24 3,066.23 3,069.09 0.0K
11:31 3,068.45 3,068.59 3,067.59 3,067.59 0.0K
11:32 3,067.91 3,067.99 3,067.18 3,067.18 0.0K
11:33 3,067.40 3,067.40 3,066.29 3,066.44 0.0K
11:34 3,066.47 3,068.09 3,066.47 3,068.09 0.0K
11:35 3,068.35 3,068.35 3,067.30 3,067.30 0.0K
11:36 3,066.05 3,066.74 3,065.60 3,066.36 0.0K
11:37 3,065.43 3,065.43 3,063.80 3,063.81 0.0K
11:38 3,062.86 3,063.21 3,062.86 3,063.21 0.0K
11:39 3,063.36 3,063.36 3,061.88 3,062.04 0.0K
11:40 3,062.09 3,062.20 3,060.76 3,060.76 0.0K
11:41 3,061.05 3,061.60 3,060.73 3,060.73 0.0K
11:42 3,061.24 3,061.31 3,060.67 3,060.67 0.0K
11:43 3,061.00 3,061.00 3,060.16 3,060.16 0.0K
11:44 3,059.79 3,060.37 3,059.79 3,060.37 0.0K
11:45 3,060.51 3,060.98 3,060.42 3,060.91 0.0K
11:46 3,060.90 3,061.00 3,060.79 3,060.83 0.0K
11:47 3,061.67 3,061.67 3,061.22 3,061.22 0.0K
11:48 3,061.42 3,061.42 3,060.71 3,061.18 0.0K
11:49 3,061.03 3,061.03 3,059.41 3,059.41 0.0K
11:50 3,059.66 3,059.66 3,057.58 3,057.90 0.0K
11:51 3,057.69 3,057.86 3,056.77 3,056.77 0.0K
11:52 3,056.24 3,056.24 3,055.59 3,055.59 0.0K
11:53 3,055.75 3,056.22 3,055.15 3,055.15 0.0K
11:54 3,055.67 3,056.34 3,055.67 3,056.34 0.0K
11:55 3,056.25 3,056.25 3,054.34 3,054.34 0.0K
11:56 3,054.39 3,055.27 3,054.39 3,055.27 0.0K
11:57 3,055.26 3,055.36 3,054.70 3,054.70 0.0K
11:58 3,054.72 3,054.84 3,054.43 3,054.43 0.0K
11:59 3,054.16 3,054.16 3,053.20 3,053.20 0.0K
12:00 3,053.12 3,054.02 3,052.55 3,054.02 0.0K
12:01 3,053.98 3,054.35 3,053.98 3,054.28 0.0K
12:02 3,054.35 3,054.57 3,053.72 3,053.72 0.0K
12:03 3,052.61 3,052.61 3,051.02 3,051.61 0.0K
12:04 3,051.32 3,051.32 3,049.29 3,049.29 0.0K
12:05 3,048.95 3,048.98 3,048.50 3,048.98 0.0K
12:06 3,049.15 3,049.15 3,046.92 3,046.92 0.0K
12:07 3,047.08 3,048.13 3,047.08 3,048.13 0.0K
12:08 3,048.70 3,048.70 3,048.27 3,048.48 0.0K
12:09 3,048.54 3,050.19 3,048.46 3,050.19 0.0K
12:10 3,050.02 3,050.02 3,049.73 3,049.73 0.0K
12:11 3,049.64 3,049.64 3,049.52 3,049.56 0.0K
12:12 3,049.34 3,049.34 3,047.92 3,047.92 0.0K
12:13 3,047.74 3,048.32 3,047.74 3,048.18 0.0K
12:14 3,048.16 3,048.71 3,047.64 3,047.64 0.0K
12:15 3,047.46 3,048.02 3,047.46 3,048.02 0.0K
12:16 3,048.15 3,048.15 3,047.83 3,048.09 0.0K
12:17 3,048.19 3,048.19 3,047.07 3,047.07 0.0K
12:18 3,046.87 3,048.16 3,046.85 3,048.16 0.0K
12:19 3,048.83 3,049.12 3,048.83 3,049.11 0.0K
12:20 3,049.19 3,052.05 3,049.19 3,052.05 0.0K
12:21 3,052.03 3,052.08 3,051.62 3,052.08 0.0K
12:22 3,051.47 3,052.56 3,051.47 3,052.26 0.0K
12:23 3,051.96 3,052.06 3,051.48 3,051.48 0.0K
12:24 3,051.30 3,051.30 3,049.47 3,049.47 0.0K
12:25 3,049.31 3,049.31 3,046.96 3,046.96 0.0K
12:26 3,047.94 3,048.06 3,047.74 3,047.99 0.0K
12:27 3,047.55 3,047.55 3,045.21 3,045.21 0.0K
12:28 3,044.73 3,045.10 3,044.73 3,045.10 0.0K
12:29 3,045.22 3,046.57 3,045.22 3,046.26 0.0K
12:30 3,046.27 3,046.86 3,046.27 3,046.84 0.0K
12:31 3,048.76 3,049.02 3,048.11 3,048.11 0.0K
12:32 3,047.86 3,047.86 3,047.29 3,047.78 0.0K
12:33 3,047.52 3,047.91 3,047.52 3,047.54 0.0K
12:34 3,047.37 3,047.37 3,046.90 3,047.34 0.0K
12:35 3,047.29 3,047.29 3,046.87 3,046.87 0.0K
12:36 3,046.54 3,046.54 3,045.68 3,045.68 0.0K
12:37 3,045.69 3,046.00 3,045.53 3,045.53 0.0K
12:38 3,045.36 3,045.46 3,045.19 3,045.46 0.0K
12:39 3,045.49 3,045.72 3,045.24 3,045.24 0.0K
12:40 3,045.11 3,046.32 3,045.10 3,046.32 0.0K
12:41 3,046.61 3,048.60 3,046.61 3,047.62 0.0K
12:42 3,047.52 3,047.85 3,047.24 3,047.70 0.0K
12:43 3,047.62 3,047.62 3,046.52 3,046.52 0.0K
12:44 3,046.49 3,046.57 3,046.15 3,046.15 0.0K
12:45 3,046.17 3,046.25 3,046.07 3,046.20 0.0K
12:46 3,045.55 3,045.55 3,043.69 3,043.69 0.0K
12:47 3,042.89 3,042.89 3,041.80 3,041.80 0.0K
12:48 3,041.59 3,042.02 3,041.30 3,042.02 0.0K
12:49 3,042.43 3,042.43 3,041.02 3,041.77 0.0K
12:50 3,041.83 3,042.52 3,041.83 3,042.20 0.0K
12:51 3,042.77 3,043.47 3,042.47 3,043.47 0.0K
12:52 3,043.67 3,043.67 3,041.95 3,041.95 0.0K
12:53 3,041.77 3,042.96 3,041.64 3,042.96 0.0K
12:54 3,042.62 3,043.31 3,042.62 3,043.31 0.0K
12:55 3,043.45 3,044.84 3,043.45 3,044.84 0.0K
12:56 3,044.67 3,045.56 3,044.65 3,044.65 0.0K
12:57 3,044.74 3,044.92 3,044.55 3,044.92 0.0K
12:58 3,045.19 3,047.95 3,045.19 3,047.95 0.0K
12:59 3,048.19 3,048.99 3,048.19 3,048.29 0.0K
13:00 3,047.78 3,048.14 3,046.87 3,046.87 0.0K
13:01 3,046.62 3,048.09 3,046.62 3,047.38 0.0K
13:02 3,046.86 3,047.78 3,046.86 3,047.57 0.0K
13:03 3,047.51 3,047.51 3,045.91 3,045.91 0.0K
13:04 3,045.86 3,046.14 3,045.86 3,045.91 0.0K
13:05 3,046.03 3,047.78 3,046.03 3,047.78 0.0K
13:06 3,047.88 3,047.88 3,045.46 3,045.46 0.0K
13:07 3,045.49 3,046.54 3,045.49 3,046.10 0.0K
13:08 3,046.01 3,046.11 3,045.83 3,045.83 0.0K
13:09 3,045.86 3,046.06 3,045.67 3,045.98 0.0K
13:10 3,045.92 3,045.96 3,045.04 3,045.04 0.0K
13:11 3,044.49 3,046.62 3,044.49 3,046.62 0.0K
13:12 3,046.34 3,047.28 3,046.34 3,047.28 0.0K
13:13 3,047.57 3,047.57 3,046.15 3,046.37 0.0K
13:14 3,046.62 3,046.85 3,046.62 3,046.85 0.0K
13:15 3,047.46 3,049.47 3,047.46 3,049.47 0.0K
13:16 3,049.33 3,049.33 3,048.90 3,048.90 0.0K
13:17 3,048.99 3,049.19 3,048.79 3,049.19 0.0K
13:18 3,049.42 3,050.10 3,048.97 3,050.10 0.0K
13:19 3,050.65 3,050.78 3,050.65 3,050.77 0.0K
13:20 3,050.64 3,050.64 3,049.99 3,049.99 0.0K
13:21 3,049.87 3,051.47 3,049.87 3,051.42 0.0K
13:22 3,051.59 3,051.59 3,050.99 3,050.99 0.0K
13:23 3,050.86 3,051.49 3,050.86 3,051.33 0.0K
13:24 3,051.74 3,051.74 3,051.28 3,051.28 0.0K
13:25 3,051.50 3,051.50 3,051.26 3,051.26 0.0K
13:26 3,050.63 3,050.63 3,050.18 3,050.32 0.0K
13:27 3,050.08 3,050.08 3,049.45 3,049.56 0.0K
13:28 3,049.38 3,049.38 3,047.93 3,047.93 0.0K
13:29 3,047.23 3,047.23 3,046.02 3,046.02 0.0K
13:30 3,046.22 3,047.07 3,046.05 3,047.07 0.0K
13:31 3,047.48 3,047.68 3,046.53 3,047.68 0.0K
13:32 3,047.19 3,047.83 3,047.19 3,047.56 0.0K
13:33 3,047.30 3,047.45 3,047.06 3,047.06 0.0K
13:34 3,047.24 3,047.38 3,047.02 3,047.02 0.0K
13:35 3,046.60 3,046.94 3,046.22 3,046.22 0.0K
13:36 3,046.06 3,046.06 3,045.60 3,045.60 0.0K
13:37 3,045.25 3,045.25 3,043.80 3,043.91 0.0K
13:38 3,043.75 3,044.36 3,043.46 3,043.46 0.0K
13:39 3,043.31 3,043.31 3,042.30 3,042.30 0.0K
13:40 3,041.94 3,041.94 3,040.82 3,041.08 0.0K
13:41 3,040.72 3,040.72 3,040.20 3,040.20 0.0K
13:42 3,040.32 3,040.32 3,039.47 3,040.27 0.0K
13:43 3,040.03 3,040.40 3,039.54 3,040.40 0.0K
13:44 3,040.31 3,041.54 3,040.31 3,041.54 0.0K
13:45 3,041.62 3,042.74 3,041.06 3,042.74 0.0K
13:46 3,043.39 3,044.75 3,043.39 3,044.75 0.0K
13:47 3,044.62 3,044.62 3,044.07 3,044.46 0.0K
13:48 3,044.24 3,044.35 3,043.91 3,044.35 0.0K
13:49 3,044.09 3,044.13 3,043.80 3,043.80 0.0K
13:50 3,043.71 3,044.16 3,043.71 3,044.16 0.0K
13:51 3,043.83 3,045.40 3,043.83 3,044.99 0.0K
13:52 3,044.90 3,046.78 3,044.90 3,046.78 0.0K
13:53 3,046.68 3,046.68 3,046.34 3,046.64 0.0K
13:54 3,046.37 3,046.37 3,045.06 3,045.06 0.0K
13:55 3,045.13 3,045.69 3,045.13 3,045.69 0.0K
13:56 3,045.23 3,045.65 3,044.52 3,044.52 0.0K
13:57 3,045.00 3,045.07 3,044.23 3,044.23 0.0K
13:58 3,044.14 3,044.75 3,044.14 3,044.75 0.0K
13:59 3,044.55 3,045.03 3,044.13 3,045.03 0.0K
14:00 3,044.88 3,044.97 3,044.44 3,044.97 0.0K
14:01 3,044.82 3,044.82 3,043.38 3,043.38 0.0K
14:02 3,043.14 3,043.14 3,041.64 3,042.17 0.0K
14:03 3,042.10 3,042.20 3,041.66 3,041.66 0.0K
14:04 3,041.21 3,041.24 3,040.88 3,041.24 0.0K
14:05 3,040.96 3,041.58 3,040.96 3,041.26 0.0K
14:06 3,041.43 3,041.43 3,040.61 3,041.05 0.0K
14:07 3,041.96 3,042.82 3,041.96 3,042.82 0.0K
14:08 3,042.81 3,042.93 3,042.31 3,042.93 0.0K
14:09 3,042.58 3,042.58 3,042.08 3,042.45 0.0K
14:10 3,042.47 3,045.20 3,042.47 3,044.88 0.0K
14:11 3,045.04 3,045.04 3,043.73 3,043.73 0.0K
14:12 3,043.64 3,043.64 3,042.92 3,042.92 0.0K
14:13 3,042.87 3,043.65 3,042.87 3,043.65 0.0K
14:14 3,043.68 3,043.68 3,042.99 3,042.99 0.0K
14:15 3,042.91 3,043.20 3,042.79 3,042.79 0.0K
14:16 3,043.17 3,043.17 3,041.84 3,042.11 0.0K
14:17 3,042.00 3,042.23 3,041.85 3,042.23 0.0K
14:18 3,043.02 3,043.02 3,041.43 3,041.43 0.0K
14:19 3,041.47 3,041.47 3,040.14 3,040.14 0.0K
14:20 3,040.60 3,040.61 3,040.47 3,040.56 0.0K
14:21 3,040.19 3,040.44 3,040.19 3,040.27 0.0K
14:22 3,039.75 3,040.02 3,039.75 3,039.81 0.0K
14:23 3,040.07 3,040.39 3,040.07 3,040.18 0.0K
14:24 3,040.52 3,041.61 3,040.52 3,041.61 0.0K
14:25 3,041.71 3,041.71 3,039.87 3,039.87 0.0K
14:26 3,041.00 3,041.00 3,039.70 3,039.70 0.0K
14:27 3,040.07 3,040.07 3,038.62 3,038.64 0.0K
14:28 3,038.87 3,038.96 3,038.48 3,038.96 0.0K
14:29 3,038.43 3,039.25 3,038.43 3,039.25 0.0K
14:30 3,039.23 3,039.23 3,038.87 3,039.04 0.0K
14:31 3,038.53 3,038.53 3,038.04 3,038.19 0.0K
14:32 3,038.39 3,040.71 3,038.39 3,040.71 0.0K
14:33 3,039.99 3,039.99 3,039.27 3,039.60 0.0K
14:34 3,039.97 3,040.38 3,039.84 3,039.84 0.0K
14:35 3,039.51 3,039.83 3,039.18 3,039.83 0.0K
14:36 3,040.09 3,041.20 3,040.09 3,041.20 0.0K
14:37 3,040.79 3,040.79 3,039.26 3,039.26 0.0K
14:38 3,039.09 3,040.34 3,038.83 3,040.34 0.0K
14:39 3,040.73 3,040.73 3,040.26 3,040.26 0.0K
14:40 3,039.92 3,041.19 3,039.82 3,041.19 0.0K
14:41 3,041.31 3,041.46 3,041.10 3,041.10 0.0K
14:42 3,042.34 3,043.69 3,042.34 3,043.69 0.0K
14:43 3,044.67 3,044.67 3,044.08 3,044.50 0.0K
14:44 3,044.62 3,044.64 3,043.53 3,043.53 0.0K
14:45 3,043.49 3,044.60 3,043.49 3,044.60 0.0K
14:46 3,044.88 3,045.98 3,044.88 3,045.82 0.0K
14:47 3,046.78 3,046.78 3,045.63 3,046.17 0.0K
14:48 3,046.05 3,049.73 3,046.05 3,049.73 0.0K
14:49 3,051.26 3,051.28 3,050.32 3,050.32 0.0K
14:50 3,050.06 3,051.37 3,050.06 3,051.37 0.0K
14:51 3,052.02 3,053.40 3,051.72 3,053.40 0.0K
14:52 3,053.46 3,054.10 3,053.46 3,053.55 0.0K
14:53 3,054.08 3,054.08 3,051.81 3,051.81 0.0K
14:54 3,051.54 3,051.54 3,051.17 3,051.46 0.0K
14:55 3,050.80 3,050.80 3,047.90 3,047.90 0.0K
14:56 3,046.83 3,047.58 3,046.83 3,047.58 0.0K
14:57 3,047.71 3,048.59 3,046.79 3,046.79 0.0K
14:58 3,045.83 3,045.83 3,044.43 3,044.50 0.0K
14:59 3,043.77 3,043.77 3,041.11 3,041.11 0.0K
15:00 3,040.83 3,041.68 3,039.77 3,041.68 0.0K
15:01 3,042.14 3,043.60 3,042.14 3,042.80 0.0K
15:02 3,042.86 3,043.41 3,041.85 3,041.85 0.0K
15:03 3,041.66 3,042.91 3,041.66 3,042.91 0.0K
15:04 3,043.08 3,044.85 3,043.08 3,044.85 0.0K
15:05 3,044.65 3,044.65 3,043.70 3,044.61 0.0K
15:06 3,044.73 3,046.79 3,044.73 3,046.79 0.0K
15:07 3,046.08 3,046.08 3,044.98 3,044.98 0.0K
15:08 3,044.83 3,045.67 3,044.79 3,045.67 0.0K
15:09 3,045.37 3,045.90 3,045.37 3,045.76 0.0K
15:10 3,045.57 3,046.49 3,045.57 3,045.77 0.0K
15:11 3,046.96 3,047.98 3,046.96 3,047.14 0.0K
15:12 3,046.68 3,046.85 3,045.81 3,045.81 0.0K
15:13 3,045.59 3,046.17 3,045.59 3,046.15 0.0K
15:14 3,046.47 3,047.85 3,046.47 3,047.85 0.0K
15:15 3,048.21 3,049.21 3,048.21 3,048.29 0.0K
15:16 3,048.13 3,048.13 3,046.58 3,046.58 0.0K
15:17 3,046.67 3,046.98 3,046.67 3,046.70 0.0K
15:18 3,047.15 3,047.15 3,046.37 3,046.95 0.0K
15:19 3,047.40 3,048.13 3,047.15 3,047.31 0.0K
15:20 3,048.59 3,049.21 3,048.41 3,048.41 0.0K
15:21 3,047.55 3,047.58 3,047.27 3,047.39 0.0K
15:22 3,047.50 3,047.50 3,044.25 3,044.25 0.0K
15:23 3,044.81 3,045.26 3,044.48 3,044.48 0.0K
15:24 3,043.86 3,043.86 3,042.08 3,042.49 0.0K
15:25 3,043.11 3,043.48 3,043.08 3,043.48 0.0K
15:26 3,044.14 3,044.55 3,043.75 3,044.55 0.0K
15:27 3,045.04 3,045.38 3,044.62 3,045.38 0.0K
15:28 3,045.83 3,046.08 3,045.83 3,046.08 0.0K
15:29 3,047.21 3,047.70 3,047.08 3,047.70 0.0K
15:30 3,047.70 3,048.72 3,047.51 3,048.42 0.0K
15:31 3,048.24 3,048.34 3,047.87 3,048.34 0.0K
15:32 3,048.92 3,050.07 3,048.92 3,049.79 0.0K
15:33 3,050.38 3,051.38 3,050.38 3,050.47 0.0K
15:34 3,049.36 3,049.36 3,048.08 3,048.08 0.0K
15:35 3,047.94 3,047.94 3,047.48 3,047.82 0.0K
15:36 3,048.30 3,049.74 3,048.30 3,049.74 0.0K
15:37 3,049.26 3,049.26 3,048.44 3,048.44 0.0K
15:38 3,047.94 3,047.94 3,046.98 3,047.17 0.0K
15:39 3,047.64 3,047.64 3,046.96 3,047.09 0.0K
15:40 3,046.22 3,046.80 3,046.18 3,046.47 0.0K
15:41 3,046.76 3,046.76 3,045.48 3,045.80 0.0K
15:42 3,046.47 3,046.47 3,044.85 3,044.85 0.0K
15:43 3,044.00 3,044.61 3,044.00 3,044.61 0.0K
15:44 3,045.04 3,045.04 3,043.78 3,043.78 0.0K
15:45 3,044.26 3,045.16 3,044.26 3,045.16 0.0K
15:46 3,044.81 3,044.81 3,043.60 3,044.17 0.0K
15:47 3,044.66 3,045.34 3,044.66 3,045.31 0.0K
15:48 3,045.22 3,046.79 3,045.22 3,046.79 0.0K
15:49 3,046.94 3,047.49 3,046.82 3,047.49 0.0K
15:50 3,047.58 3,047.66 3,046.74 3,047.48 0.0K
15:51 3,049.12 3,049.57 3,049.12 3,049.26 0.0K
15:52 3,049.18 3,049.18 3,047.59 3,047.59 0.0K
15:53 3,047.47 3,047.48 3,046.85 3,047.48 0.0K
15:54 3,047.48 3,048.24 3,047.48 3,048.09 0.0K
15:55 3,048.98 3,048.98 3,047.57 3,048.72 0.0K
15:56 3,048.99 3,049.65 3,048.91 3,048.91 0.0K
15:57 3,048.40 3,048.40 3,046.94 3,047.12 0.0K
15:58 3,047.46 3,047.77 3,046.99 3,046.99 0.0K
15:59 3,047.30 3,047.30 3,046.45 3,047.02 0.0K
16:00 3,047.38 3,047.52 3,047.38 3,047.51 0.0K
16:01 3,047.38 3,047.57 3,047.38 3,047.57 0.0K
16:02 3,047.68 3,047.71 3,047.67 3,047.67 0.0K
16:03 3,047.63 3,047.75 3,047.63 3,047.70 0.0K
16:04 3,047.29 3,047.60 3,047.29 3,047.60 0.0K
16:05 3,047.60 3,047.64 3,047.18 3,047.64 0.0K
16:06 3,047.66 3,047.68 3,047.48 3,047.62 0.0K
16:07 3,047.72 3,047.72 3,047.39 3,047.63 0.0K
16:08 3,047.71 3,047.71 3,047.60 3,047.60 0.0K
16:09 3,047.65 3,047.67 3,047.65 3,047.67 0.0K
16:10 3,047.71 3,047.71 3,047.69 3,047.70 0.0K
16:11 3,047.86 3,047.86 3,047.81 3,047.81 0.0K
16:12 3,047.81 3,047.81 3,047.76 3,047.76 0.0K
16:13 3,047.77 3,047.77 3,047.70 3,047.77 0.0K
16:14 3,047.77 3,047.80 3,047.73 3,047.75 0.0K
16:15 3,047.78 3,047.78 3,047.78 3,047.78 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