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 3,004.08 3,005.32 3,004.08 3,004.91 0.0K
09:32 3,003.50 3,004.52 3,001.65 3,002.85 0.0K
09:33 3,001.59 3,001.59 3,000.26 3,000.66 0.0K
09:34 3,001.84 3,002.00 3,000.94 3,000.94 0.0K
09:35 3,001.15 3,001.15 3,000.04 3,000.30 0.0K
09:36 2,999.99 3,002.66 2,999.99 3,002.66 0.0K
09:37 3,003.05 3,006.42 3,003.05 3,006.42 0.0K
09:38 3,007.26 3,007.40 3,005.08 3,005.08 0.0K
09:39 3,005.64 3,007.79 3,005.64 3,007.79 0.0K
09:40 3,008.07 3,008.23 3,006.77 3,006.77 0.0K
09:41 3,007.51 3,007.51 3,005.06 3,005.06 0.0K
09:42 3,003.70 3,005.67 3,003.70 3,005.67 0.0K
09:43 3,006.42 3,008.19 3,006.42 3,008.19 0.0K
09:44 3,007.57 3,008.88 3,007.41 3,008.88 0.0K
09:45 3,008.68 3,008.68 3,005.84 3,005.84 0.0K
09:46 3,005.76 3,006.34 3,005.76 3,006.34 0.0K
09:47 3,006.61 3,007.86 3,006.17 3,007.33 0.0K
09:48 3,008.47 3,010.99 3,008.47 3,010.99 0.0K
09:49 3,011.17 3,011.76 3,010.77 3,011.76 0.0K
09:50 3,011.59 3,012.15 3,011.08 3,011.08 0.0K
09:51 3,011.03 3,011.69 3,009.10 3,009.10 0.0K
09:52 3,009.67 3,011.34 3,008.79 3,008.79 0.0K
09:53 3,009.23 3,009.23 3,006.79 3,006.79 0.0K
09:54 3,006.73 3,006.73 3,004.46 3,004.46 0.0K
09:55 3,005.19 3,005.37 3,004.43 3,004.43 0.0K
09:56 3,005.07 3,005.73 3,004.69 3,005.65 0.0K
09:57 3,005.14 3,005.20 3,004.37 3,004.37 0.0K
09:58 3,004.91 3,006.66 3,004.91 3,006.66 0.0K
09:59 3,005.83 3,005.95 3,005.42 3,005.42 0.0K
10:00 3,005.18 3,007.80 3,002.08 3,007.80 0.0K
10:01 3,009.91 3,012.18 3,009.12 3,009.12 0.0K
10:02 3,008.64 3,008.64 3,002.58 3,002.58 0.0K
10:03 3,001.53 3,001.53 2,998.28 2,998.28 0.0K
10:04 2,998.43 2,998.43 2,994.04 2,994.04 0.0K
10:05 2,994.82 2,996.54 2,994.82 2,996.44 0.0K
10:06 2,996.65 3,001.84 2,996.65 3,001.84 0.0K
10:07 3,001.91 3,002.15 3,001.29 3,001.29 0.0K
10:08 3,001.07 3,001.97 3,000.74 3,001.81 0.0K
10:09 3,001.43 3,005.09 3,001.43 3,005.09 0.0K
10:10 3,005.41 3,005.41 3,004.40 3,005.04 0.0K
10:11 3,004.36 3,004.36 3,002.37 3,002.37 0.0K
10:12 3,001.86 3,001.86 3,000.31 3,001.32 0.0K
10:13 2,999.97 3,001.06 2,999.97 3,000.82 0.0K
10:14 3,000.67 3,000.92 2,999.20 2,999.20 0.0K
10:15 2,998.78 2,999.64 2,998.57 2,999.64 0.0K
10:16 3,000.34 3,001.14 2,999.31 2,999.31 0.0K
10:17 2,998.22 2,998.22 2,996.12 2,996.12 0.0K
10:18 2,996.06 2,997.02 2,996.06 2,996.94 0.0K
10:19 2,997.15 3,000.40 2,997.15 3,000.40 0.0K
10:20 2,999.56 3,000.10 2,999.34 2,999.97 0.0K
10:21 2,999.86 3,000.10 2,998.40 2,998.40 0.0K
10:22 2,999.02 2,999.02 2,996.79 2,996.79 0.0K
10:23 2,996.06 2,996.06 2,995.29 2,995.46 0.0K
10:24 2,995.69 2,995.69 2,993.58 2,993.58 0.0K
10:25 2,994.81 2,994.81 2,993.48 2,993.48 0.0K
10:26 2,992.75 2,993.21 2,992.75 2,992.75 0.0K
10:27 2,992.60 2,992.60 2,991.34 2,991.34 0.0K
10:28 2,991.10 2,991.10 2,990.36 2,990.80 0.0K
10:29 2,991.16 2,992.03 2,991.05 2,991.69 0.0K
10:30 2,990.98 2,994.99 2,990.98 2,993.57 0.0K
10:31 2,993.02 2,994.48 2,993.02 2,994.29 0.0K
10:32 2,993.42 2,993.42 2,992.73 2,993.21 0.0K
10:33 2,992.54 2,992.54 2,992.01 2,992.27 0.0K
10:34 2,992.68 2,992.68 2,991.04 2,991.04 0.0K
10:35 2,990.86 2,991.13 2,990.40 2,990.76 0.0K
10:36 2,990.66 2,991.63 2,990.66 2,990.75 0.0K
10:37 2,990.59 2,990.59 2,987.53 2,987.53 0.0K
10:38 2,987.66 2,987.66 2,985.92 2,986.28 0.0K
10:39 2,986.30 2,987.07 2,985.47 2,985.47 0.0K
10:40 2,986.00 2,987.36 2,986.00 2,986.62 0.0K
10:41 2,986.58 2,986.58 2,984.12 2,984.12 0.0K
10:42 2,984.31 2,984.62 2,984.31 2,984.47 0.0K
10:43 2,984.83 2,987.04 2,984.83 2,987.04 0.0K
10:44 2,988.49 2,989.78 2,988.49 2,988.60 0.0K
10:45 2,988.46 2,989.53 2,988.32 2,989.53 0.0K
10:46 2,990.19 2,991.08 2,989.77 2,990.49 0.0K
10:47 2,990.06 2,990.06 2,988.83 2,988.83 0.0K
10:48 2,989.28 2,989.28 2,987.87 2,987.87 0.0K
10:49 2,987.68 2,987.68 2,986.22 2,986.60 0.0K
10:50 2,986.89 2,988.19 2,986.89 2,988.19 0.0K
10:51 2,988.75 2,989.09 2,988.75 2,989.09 0.0K
10:52 2,989.68 2,991.12 2,988.78 2,991.12 0.0K
10:53 2,992.08 2,993.04 2,992.08 2,992.64 0.0K
10:54 2,993.27 2,994.85 2,993.27 2,994.85 0.0K
10:55 2,995.08 2,995.08 2,992.69 2,993.06 0.0K
10:56 2,992.49 2,992.49 2,991.51 2,991.51 0.0K
10:57 2,991.73 2,991.73 2,990.69 2,990.69 0.0K
10:58 2,990.53 2,990.53 2,989.61 2,989.61 0.0K
10:59 2,988.78 2,988.78 2,986.86 2,986.86 0.0K
11:00 2,987.24 2,987.24 2,984.82 2,985.47 0.0K
11:01 2,985.94 2,990.19 2,985.94 2,990.19 0.0K
11:02 2,989.51 2,989.51 2,987.96 2,987.96 0.0K
11:03 2,988.20 2,988.90 2,988.12 2,988.12 0.0K
11:04 2,988.17 2,988.17 2,986.98 2,987.37 0.0K
11:05 2,987.50 2,989.76 2,987.50 2,989.76 0.0K
11:06 2,990.72 2,992.04 2,990.72 2,992.04 0.0K
11:07 2,992.07 2,996.60 2,992.07 2,996.60 0.0K
11:08 2,996.59 2,996.59 2,995.04 2,995.07 0.0K
11:09 2,994.70 2,998.94 2,994.70 2,998.94 0.0K
11:10 2,998.94 2,999.48 2,997.92 2,997.92 0.0K
11:11 2,996.98 2,997.36 2,996.98 2,997.36 0.0K
11:12 2,997.57 3,001.42 2,997.57 3,001.09 0.0K
11:13 3,000.52 3,000.52 2,998.89 2,999.27 0.0K
11:14 2,999.45 2,999.45 2,998.48 2,998.48 0.0K
11:15 2,998.51 3,000.70 2,998.51 3,000.14 0.0K
11:16 3,000.31 3,000.31 2,998.76 2,998.76 0.0K
11:17 2,999.07 3,000.68 2,999.07 3,000.68 0.0K
11:18 3,000.87 3,000.87 2,999.46 2,999.46 0.0K
11:19 2,999.67 3,000.15 2,999.28 2,999.83 0.0K
11:20 3,000.21 3,000.21 2,999.75 2,999.75 0.0K
11:21 2,999.82 3,000.77 2,999.55 3,000.50 0.0K
11:22 3,000.09 3,000.09 2,997.19 2,997.19 0.0K
11:23 2,998.95 2,998.95 2,996.63 2,996.63 0.0K
11:24 2,996.25 2,996.37 2,996.21 2,996.21 0.0K
11:25 2,995.93 2,997.65 2,995.93 2,997.65 0.0K
11:26 2,997.67 2,999.39 2,997.67 2,999.39 0.0K
11:27 2,999.85 2,999.85 2,999.28 2,999.68 0.0K
11:28 2,997.04 2,997.22 2,996.16 2,996.16 0.0K
11:29 2,997.32 2,997.34 2,997.05 2,997.05 0.0K
11:30 2,995.54 2,995.97 2,995.47 2,995.97 0.0K
11:31 2,996.23 2,998.98 2,996.23 2,998.98 0.0K
11:32 2,999.13 3,000.45 2,999.13 3,000.15 0.0K
11:33 3,000.42 3,000.42 3,000.13 3,000.13 0.0K
11:34 2,999.79 3,000.03 2,999.29 2,999.29 0.0K
11:35 2,999.55 2,999.79 2,999.09 2,999.55 0.0K
11:36 2,999.32 2,999.63 2,999.10 2,999.55 0.0K
11:37 2,999.54 2,999.54 2,996.96 2,997.50 0.0K
11:38 2,997.30 2,997.30 2,995.92 2,996.75 0.0K
11:39 2,997.90 2,999.60 2,997.90 2,999.60 0.0K
11:40 3,000.17 3,004.33 3,000.17 3,004.33 0.0K
11:41 3,004.15 3,004.15 3,003.53 3,003.53 0.0K
11:42 3,004.33 3,005.01 3,004.33 3,005.01 0.0K
11:43 3,004.59 3,005.39 3,004.59 3,005.39 0.0K
11:44 3,005.35 3,005.35 3,004.42 3,004.42 0.0K
11:45 3,003.78 3,003.82 3,003.36 3,003.66 0.0K
11:46 3,002.80 3,002.80 3,000.66 3,000.66 0.0K
11:47 3,000.39 3,000.78 3,000.25 3,000.28 0.0K
11:48 3,001.12 3,002.99 3,001.12 3,002.68 0.0K
11:49 3,002.43 3,003.11 3,002.43 3,002.54 0.0K
11:50 3,002.88 3,003.77 3,002.88 3,003.77 0.0K
11:51 3,003.02 3,003.02 3,002.55 3,002.82 0.0K
11:52 3,003.33 3,003.48 3,002.00 3,002.00 0.0K
11:53 3,001.14 3,001.14 3,000.43 3,000.76 0.0K
11:54 3,001.85 3,002.85 3,001.85 3,002.61 0.0K
11:55 3,002.47 3,002.70 3,002.47 3,002.62 0.0K
11:56 3,001.96 3,002.29 3,001.17 3,001.17 0.0K
11:57 3,001.21 3,001.21 2,999.72 3,000.08 0.0K
11:58 3,000.00 3,000.00 2,997.43 2,997.43 0.0K
11:59 2,997.06 2,997.06 2,995.99 2,995.99 0.0K
12:00 2,995.55 2,995.55 2,994.23 2,994.43 0.0K
12:01 2,994.59 2,995.40 2,993.91 2,995.40 0.0K
12:02 2,995.30 2,996.75 2,995.30 2,996.58 0.0K
12:03 2,996.68 2,996.68 2,995.35 2,995.55 0.0K
12:04 2,995.23 2,995.39 2,995.08 2,995.39 0.0K
12:05 2,994.93 2,994.93 2,993.98 2,994.21 0.0K
12:06 2,993.98 2,994.83 2,993.74 2,993.74 0.0K
12:07 2,993.25 2,993.25 2,991.26 2,991.26 0.0K
12:08 2,991.36 2,993.03 2,991.36 2,993.03 0.0K
12:09 2,992.89 2,992.89 2,991.04 2,991.04 0.0K
12:10 2,991.56 2,991.56 2,989.16 2,989.16 0.0K
12:11 2,989.32 2,990.19 2,989.32 2,990.19 0.0K
12:12 2,990.10 2,990.78 2,990.10 2,990.78 0.0K
12:13 2,989.89 2,989.89 2,989.17 2,989.17 0.0K
12:14 2,988.70 2,988.70 2,987.76 2,987.76 0.0K
12:15 2,987.80 2,988.46 2,987.59 2,988.19 0.0K
12:16 2,988.67 2,989.40 2,988.67 2,989.40 0.0K
12:17 2,989.77 2,989.80 2,988.52 2,988.52 0.0K
12:18 2,988.95 2,989.41 2,988.51 2,989.41 0.0K
12:19 2,989.56 2,989.96 2,989.12 2,989.71 0.0K
12:20 2,989.97 2,990.00 2,989.50 2,990.00 0.0K
12:21 2,990.01 2,990.14 2,989.58 2,990.14 0.0K
12:22 2,991.26 2,992.25 2,991.26 2,992.14 0.0K
12:23 2,992.83 2,992.83 2,991.11 2,991.47 0.0K
12:24 2,991.56 2,991.56 2,990.76 2,990.76 0.0K
12:25 2,991.18 2,991.38 2,991.10 2,991.10 0.0K
12:26 2,991.48 2,992.95 2,991.39 2,992.95 0.0K
12:27 2,992.60 2,992.60 2,991.36 2,991.36 0.0K
12:28 2,991.98 2,992.22 2,991.11 2,991.11 0.0K
12:29 2,991.24 2,991.26 2,990.59 2,991.14 0.0K
12:30 2,991.10 2,992.34 2,991.10 2,991.87 0.0K
12:31 2,992.04 2,992.04 2,991.75 2,991.93 0.0K
12:32 2,991.55 2,993.19 2,991.42 2,993.04 0.0K
12:33 2,993.36 2,993.36 2,993.05 2,993.27 0.0K
12:34 2,993.42 2,993.45 2,993.04 2,993.04 0.0K
12:35 2,993.34 2,993.72 2,992.73 2,993.72 0.0K
12:36 2,993.74 2,994.33 2,992.15 2,992.15 0.0K
12:37 2,992.51 2,992.51 2,991.25 2,991.25 0.0K
12:38 2,990.86 2,990.86 2,990.31 2,990.44 0.0K
12:39 2,990.29 2,990.64 2,990.26 2,990.26 0.0K
12:40 2,989.76 2,989.98 2,989.03 2,989.03 0.0K
12:41 2,988.58 2,988.58 2,987.63 2,988.29 0.0K
12:42 2,988.54 2,989.63 2,988.54 2,989.63 0.0K
12:43 2,990.20 2,992.27 2,990.20 2,991.71 0.0K
12:44 2,990.66 2,990.66 2,989.52 2,989.53 0.0K
12:45 2,989.21 2,990.42 2,989.21 2,990.42 0.0K
12:46 2,989.81 2,989.97 2,989.29 2,989.40 0.0K
12:47 2,989.32 2,989.51 2,988.89 2,989.51 0.0K
12:48 2,989.45 2,989.90 2,989.45 2,989.82 0.0K
12:49 2,989.73 2,990.65 2,989.61 2,990.32 0.0K
12:50 2,990.21 2,990.21 2,989.71 2,989.80 0.0K
12:51 2,989.38 2,990.32 2,989.38 2,990.05 0.0K
12:52 2,990.27 2,990.27 2,989.16 2,989.16 0.0K
12:53 2,989.17 2,989.17 2,985.56 2,985.56 0.0K
12:54 2,985.41 2,985.71 2,985.00 2,985.71 0.0K
12:55 2,986.00 2,987.19 2,986.00 2,987.04 0.0K
12:56 2,986.96 2,986.96 2,985.99 2,985.99 0.0K
12:57 2,985.58 2,985.58 2,982.85 2,982.85 0.0K
12:58 2,982.71 2,984.22 2,982.71 2,984.22 0.0K
12:59 2,984.39 2,985.02 2,984.11 2,985.02 0.0K
13:00 2,985.12 2,985.14 2,984.46 2,984.46 0.0K
13:01 2,984.20 2,984.23 2,983.80 2,983.92 0.0K
13:02 2,983.67 2,983.67 2,982.35 2,982.35 0.0K
13:03 2,982.52 2,983.24 2,982.44 2,982.44 0.0K
13:04 2,983.21 2,983.21 2,982.12 2,982.12 0.0K
13:05 2,982.50 2,983.54 2,982.50 2,983.54 0.0K
13:06 2,983.68 2,983.68 2,982.26 2,982.26 0.0K
13:07 2,982.16 2,982.16 2,981.81 2,981.88 0.0K
13:08 2,982.23 2,982.55 2,982.23 2,982.27 0.0K
13:09 2,981.95 2,982.98 2,981.95 2,982.96 0.0K
13:10 2,982.87 2,983.52 2,982.87 2,983.49 0.0K
13:11 2,983.34 2,983.34 2,982.21 2,982.21 0.0K
13:12 2,982.15 2,982.18 2,981.59 2,982.18 0.0K
13:13 2,981.88 2,982.14 2,981.88 2,982.14 0.0K
13:14 2,982.50 2,982.50 2,982.28 2,982.50 0.0K
13:15 2,982.28 2,982.28 2,981.42 2,981.63 0.0K
13:16 2,982.52 2,982.84 2,982.43 2,982.50 0.0K
13:17 2,982.80 2,984.23 2,982.80 2,984.23 0.0K
13:18 2,984.80 2,984.80 2,984.04 2,984.07 0.0K
13:19 2,984.62 2,984.62 2,983.15 2,983.15 0.0K
13:20 2,982.82 2,983.12 2,982.63 2,983.12 0.0K
13:21 2,983.20 2,983.32 2,980.24 2,980.24 0.0K
13:22 2,980.36 2,980.36 2,978.87 2,978.87 0.0K
13:23 2,979.08 2,979.08 2,977.88 2,977.88 0.0K
13:24 2,977.95 2,978.65 2,977.95 2,978.65 0.0K
13:25 2,979.35 2,979.56 2,979.09 2,979.09 0.0K
13:26 2,978.72 2,978.72 2,977.84 2,977.84 0.0K
13:27 2,977.39 2,977.62 2,977.19 2,977.62 0.0K
13:28 2,977.55 2,977.77 2,977.25 2,977.54 0.0K
13:29 2,977.35 2,977.73 2,977.35 2,977.54 0.0K
13:30 2,977.38 2,979.88 2,977.38 2,979.11 0.0K
13:31 2,979.27 2,979.27 2,978.72 2,978.87 0.0K
13:32 2,979.08 2,979.08 2,978.36 2,978.44 0.0K
13:33 2,978.39 2,978.96 2,978.39 2,978.87 0.0K
13:34 2,979.19 2,979.87 2,978.66 2,978.66 0.0K
13:35 2,978.44 2,978.74 2,977.71 2,977.71 0.0K
13:36 2,977.79 2,978.62 2,977.79 2,978.55 0.0K
13:37 2,978.30 2,978.30 2,977.69 2,977.69 0.0K
13:38 2,977.54 2,978.22 2,977.28 2,978.22 0.0K
13:39 2,978.33 2,979.35 2,978.33 2,979.35 0.0K
13:40 2,979.59 2,980.04 2,979.59 2,980.01 0.0K
13:41 2,979.87 2,981.79 2,979.87 2,981.31 0.0K
13:42 2,981.76 2,982.21 2,981.42 2,981.79 0.0K
13:43 2,981.50 2,981.50 2,980.57 2,980.57 0.0K
13:44 2,981.03 2,982.18 2,981.03 2,982.18 0.0K
13:45 2,982.74 2,982.99 2,982.37 2,982.99 0.0K
13:46 2,983.85 2,984.25 2,983.45 2,984.25 0.0K
13:47 2,986.15 2,987.28 2,986.15 2,987.10 0.0K
13:48 2,988.17 2,988.20 2,987.50 2,987.85 0.0K
13:49 2,987.98 2,987.98 2,987.44 2,987.44 0.0K
13:50 2,986.58 2,986.58 2,986.07 2,986.46 0.0K
13:51 2,987.77 2,987.77 2,986.38 2,986.38 0.0K
13:52 2,986.99 2,986.99 2,985.82 2,985.82 0.0K
13:53 2,985.60 2,985.60 2,984.78 2,984.78 0.0K
13:54 2,985.15 2,986.31 2,985.15 2,986.29 0.0K
13:55 2,986.12 2,986.31 2,984.89 2,984.89 0.0K
13:56 2,984.81 2,984.81 2,983.66 2,983.66 0.0K
13:57 2,983.55 2,983.55 2,981.50 2,981.50 0.0K
13:58 2,981.26 2,983.74 2,981.26 2,983.74 0.0K
13:59 2,983.51 2,983.84 2,983.51 2,983.71 0.0K
14:00 2,984.23 2,986.65 2,984.23 2,986.65 0.0K
14:01 2,986.89 2,991.27 2,986.89 2,991.27 0.0K
14:02 2,991.85 2,991.85 2,990.68 2,991.09 0.0K
14:03 2,992.01 2,993.78 2,992.01 2,993.78 0.0K
14:04 2,993.58 2,993.58 2,991.96 2,991.96 0.0K
14:05 2,992.30 2,992.59 2,990.75 2,991.28 0.0K
14:06 2,990.92 2,991.73 2,990.56 2,991.54 0.0K
14:07 2,992.25 2,993.30 2,992.25 2,993.30 0.0K
14:08 2,993.32 2,994.94 2,993.32 2,994.94 0.0K
14:09 2,994.59 2,994.59 2,992.66 2,992.66 0.0K
14:10 2,993.27 2,995.99 2,993.27 2,995.99 0.0K
14:11 2,996.21 2,996.34 2,995.81 2,995.81 0.0K
14:12 2,995.72 2,996.57 2,995.68 2,995.68 0.0K
14:13 2,995.78 2,996.08 2,995.78 2,996.05 0.0K
14:14 2,996.26 2,996.96 2,996.26 2,996.96 0.0K
14:15 2,997.07 2,997.07 2,995.44 2,995.44 0.0K
14:16 2,995.56 2,996.26 2,995.09 2,996.26 0.0K
14:17 2,994.85 2,996.26 2,994.85 2,995.20 0.0K
14:18 2,995.42 2,995.42 2,994.91 2,994.91 0.0K
14:19 2,996.10 2,997.03 2,996.10 2,996.71 0.0K
14:20 2,996.78 2,997.12 2,996.50 2,997.12 0.0K
14:21 2,998.15 2,999.43 2,998.15 2,999.43 0.0K
14:22 2,999.71 3,001.63 2,999.71 3,001.63 0.0K
14:23 3,001.27 3,001.98 3,001.27 3,001.90 0.0K
14:24 3,001.31 3,001.39 2,999.75 2,999.75 0.0K
14:25 2,999.89 2,999.89 2,999.41 2,999.41 0.0K
14:26 3,000.00 3,001.33 2,999.87 2,999.87 0.0K
14:27 2,999.86 2,999.86 2,998.20 2,998.20 0.0K
14:28 2,999.04 2,999.39 2,998.99 2,998.99 0.0K
14:29 2,999.17 2,999.48 2,999.03 2,999.48 0.0K
14:30 2,999.49 2,999.49 2,997.25 2,997.25 0.0K
14:31 2,996.85 2,998.80 2,996.04 2,998.80 0.0K
14:32 2,997.41 2,999.04 2,997.41 2,999.04 0.0K
14:33 2,999.46 2,999.46 2,998.03 2,998.03 0.0K
14:34 2,998.98 2,998.98 2,997.45 2,997.45 0.0K
14:35 2,997.05 2,997.05 2,996.21 2,996.21 0.0K
14:36 2,996.36 2,997.10 2,996.16 2,997.10 0.0K
14:37 2,997.37 2,998.18 2,997.37 2,997.61 0.0K
14:38 2,997.76 2,998.20 2,997.72 2,998.01 0.0K
14:39 2,998.68 3,000.44 2,998.68 3,000.44 0.0K
14:40 3,000.06 3,000.61 3,000.06 3,000.58 0.0K
14:41 3,000.95 3,002.29 3,000.95 3,002.29 0.0K
14:42 3,003.56 3,004.59 3,003.19 3,003.44 0.0K
14:43 3,002.52 3,006.97 3,002.52 3,006.97 0.0K
14:44 3,006.92 3,008.02 3,006.92 3,007.29 0.0K
14:45 3,007.38 3,008.40 3,007.38 3,008.22 0.0K
14:46 3,008.73 3,009.83 3,008.73 3,009.83 0.0K
14:47 3,009.31 3,009.31 3,008.50 3,008.50 0.0K
14:48 3,007.85 3,008.05 3,007.41 3,008.05 0.0K
14:49 3,008.75 3,009.13 3,008.47 3,009.13 0.0K
14:50 3,009.53 3,011.04 3,009.53 3,010.68 0.0K
14:51 3,010.78 3,011.81 3,010.78 3,011.58 0.0K
14:52 3,011.20 3,012.00 3,011.20 3,012.00 0.0K
14:53 3,012.77 3,013.23 3,012.77 3,012.85 0.0K
14:54 3,013.42 3,015.01 3,013.42 3,014.32 0.0K
14:55 3,013.09 3,013.44 3,012.53 3,012.53 0.0K
14:56 3,012.09 3,012.58 3,010.91 3,010.91 0.0K
14:57 3,009.86 3,011.24 3,009.86 3,011.24 0.0K
14:58 3,011.67 3,012.00 3,010.90 3,010.90 0.0K
14:59 3,010.86 3,011.79 3,010.86 3,010.95 0.0K
15:00 3,010.83 3,011.24 3,010.13 3,011.24 0.0K
15:01 3,011.23 3,011.23 3,009.00 3,009.00 0.0K
15:02 3,009.10 3,009.10 3,006.64 3,006.64 0.0K
15:03 3,005.22 3,006.17 3,005.22 3,005.94 0.0K
15:04 3,006.22 3,008.17 3,006.22 3,008.17 0.0K
15:05 3,008.34 3,010.61 3,008.34 3,009.87 0.0K
15:06 3,009.03 3,010.13 3,008.90 3,010.13 0.0K
15:07 3,010.71 3,010.71 3,009.59 3,010.38 0.0K
15:08 3,013.43 3,013.62 3,013.27 3,013.27 0.0K
15:09 3,012.39 3,012.75 3,012.03 3,012.42 0.0K
15:10 3,012.04 3,012.10 3,009.98 3,010.60 0.0K
15:11 3,010.82 3,010.99 3,009.31 3,009.31 0.0K
15:12 3,009.06 3,009.89 3,009.06 3,009.11 0.0K
15:13 3,009.39 3,009.39 3,007.72 3,009.22 0.0K
15:14 3,009.32 3,009.32 3,006.80 3,006.80 0.0K
15:15 3,006.78 3,006.78 3,004.98 3,005.62 0.0K
15:16 3,005.06 3,005.06 3,002.92 3,002.92 0.0K
15:17 3,003.32 3,004.28 3,003.32 3,004.22 0.0K
15:18 3,004.96 3,004.96 3,004.13 3,004.13 0.0K
15:19 3,004.28 3,004.46 3,004.11 3,004.31 0.0K
15:20 3,004.53 3,006.65 3,004.53 3,006.65 0.0K
15:21 3,007.24 3,007.24 3,006.49 3,006.71 0.0K
15:22 3,007.30 3,008.67 3,007.30 3,007.64 0.0K
15:23 3,006.71 3,007.69 3,006.13 3,006.57 0.0K
15:24 3,005.68 3,005.68 3,002.76 3,002.76 0.0K
15:25 3,001.68 3,002.73 3,001.68 3,002.73 0.0K
15:26 3,003.12 3,004.27 3,003.05 3,004.27 0.0K
15:27 3,004.40 3,005.72 3,004.40 3,005.72 0.0K
15:28 3,005.26 3,005.77 3,005.26 3,005.77 0.0K
15:29 3,005.64 3,005.64 3,004.50 3,004.50 0.0K
15:30 3,004.30 3,004.44 3,004.28 3,004.42 0.0K
15:31 3,003.76 3,004.85 3,003.73 3,004.85 0.0K
15:32 3,004.71 3,005.39 3,004.05 3,005.39 0.0K
15:33 3,005.54 3,005.54 3,003.97 3,005.27 0.0K
15:34 3,004.74 3,005.49 3,004.74 3,004.75 0.0K
15:35 3,003.33 3,005.74 3,003.33 3,005.74 0.0K
15:36 3,005.90 3,006.27 3,004.12 3,004.12 0.0K
15:37 3,005.14 3,005.81 3,004.28 3,004.28 0.0K
15:38 3,004.57 3,004.57 3,004.20 3,004.47 0.0K
15:39 3,004.49 3,004.49 3,002.66 3,002.66 0.0K
15:40 3,002.30 3,002.34 3,001.24 3,001.24 0.0K
15:41 3,001.54 3,001.54 2,999.93 3,000.55 0.0K
15:42 3,000.93 3,002.36 3,000.93 3,001.99 0.0K
15:43 3,003.03 3,003.03 3,002.06 3,002.19 0.0K
15:44 3,001.40 3,003.51 3,001.40 3,003.51 0.0K
15:45 3,003.93 3,004.38 3,003.31 3,003.31 0.0K
15:46 3,002.29 3,002.77 3,001.69 3,001.92 0.0K
15:47 3,002.38 3,002.63 3,002.35 3,002.61 0.0K
15:48 3,003.03 3,003.51 3,003.03 3,003.51 0.0K
15:49 3,004.01 3,005.41 3,004.01 3,005.41 0.0K
15:50 3,005.57 3,005.57 3,001.69 3,001.94 0.0K
15:51 3,001.50 3,001.50 2,998.47 2,998.47 0.0K
15:52 2,998.68 2,998.68 2,997.59 2,997.59 0.0K
15:53 2,997.90 2,998.35 2,996.56 2,996.56 0.0K
15:54 2,997.15 2,999.38 2,997.15 2,999.38 0.0K
15:55 2,999.12 2,999.12 2,996.84 2,996.84 0.0K
15:56 2,996.26 2,996.26 2,994.48 2,994.48 0.0K
15:57 2,994.77 2,996.15 2,994.77 2,995.32 0.0K
15:58 2,995.62 2,995.72 2,995.14 2,995.14 0.0K
15:59 2,995.00 2,995.00 2,992.58 2,992.58 0.0K
16:00 2,992.80 2,993.00 2,992.80 2,993.00 0.0K
16:01 2,993.02 2,993.11 2,993.02 2,993.11 0.0K
16:02 2,993.11 2,993.11 2,993.11 2,993.11 0.0K
16:03 2,993.11 2,993.11 2,993.11 2,993.11 0.0K
16:04 2,993.11 2,993.11 2,992.94 2,992.94 0.0K
16:05 2,992.94 2,992.94 2,992.94 2,992.94 0.0K
16:06 2,992.91 2,992.91 2,992.91 2,992.91 0.0K
16:07 2,992.91 2,992.91 2,992.91 2,992.91 0.0K
16:08 2,992.91 2,992.95 2,992.91 2,992.95 0.0K
16:09 2,992.95 2,992.95 2,992.95 2,992.95 0.0K
16:10 2,992.95 2,992.95 2,992.95 2,992.95 0.0K
16:11 2,992.95 2,992.98 2,992.95 2,992.98 0.0K
16:12 2,992.98 2,992.98 2,992.98 2,992.98 0.0K
16:13 2,992.98 2,992.98 2,992.98 2,992.98 0.0K
16:14 2,992.98 2,993.11 2,992.98 2,993.11 0.0K
16:15 2,993.11 2,993.11 2,993.11 2,993.11 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