CBOE S

SP7BF10O
🏛️ アメリカ →
3,067.58
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 2,835.48 2,837.24 2,835.48 2,837.24 0.0K
09:32 2,837.10 2,839.02 2,837.10 2,839.02 0.0K
09:33 2,839.16 2,839.71 2,838.92 2,838.92 0.0K
09:34 2,838.32 2,838.82 2,838.32 2,838.52 0.0K
09:35 2,838.50 2,838.63 2,838.02 2,838.19 0.0K
09:36 2,837.83 2,837.83 2,836.63 2,837.64 0.0K
09:37 2,838.43 2,838.43 2,837.35 2,837.35 0.0K
09:38 2,837.01 2,837.01 2,835.19 2,835.19 0.0K
09:39 2,835.19 2,835.19 2,834.16 2,834.16 0.0K
09:40 2,834.50 2,835.10 2,834.49 2,834.49 0.0K
09:41 2,834.13 2,834.26 2,834.01 2,834.26 0.0K
09:42 2,834.87 2,834.87 2,834.54 2,834.54 0.0K
09:43 2,833.99 2,833.99 2,833.05 2,833.26 0.0K
09:44 2,832.93 2,832.99 2,832.82 2,832.99 0.0K
09:45 2,832.96 2,832.96 2,832.00 2,832.00 0.0K
09:46 2,832.55 2,833.90 2,832.55 2,833.90 0.0K
09:47 2,833.72 2,835.02 2,833.72 2,835.02 0.0K
09:48 2,834.90 2,834.90 2,833.98 2,833.98 0.0K
09:49 2,833.57 2,833.57 2,830.84 2,830.84 0.0K
09:50 2,831.28 2,831.28 2,830.81 2,830.81 0.0K
09:51 2,830.80 2,831.13 2,830.25 2,830.90 0.0K
09:52 2,831.70 2,831.70 2,830.39 2,830.64 0.0K
09:53 2,830.86 2,830.86 2,830.00 2,830.00 0.0K
09:54 2,830.72 2,831.39 2,830.72 2,831.27 0.0K
09:55 2,830.62 2,830.62 2,829.54 2,829.54 0.0K
09:56 2,829.62 2,829.94 2,828.06 2,828.06 0.0K
09:57 2,827.88 2,827.88 2,826.86 2,826.86 0.0K
09:58 2,826.66 2,827.49 2,826.66 2,827.49 0.0K
09:59 2,827.85 2,827.90 2,827.09 2,827.09 0.0K
10:00 2,826.06 2,826.06 2,821.62 2,822.70 0.0K
10:01 2,824.21 2,825.73 2,823.91 2,825.73 0.0K
10:02 2,823.89 2,823.89 2,823.28 2,823.56 0.0K
10:03 2,824.11 2,824.92 2,824.11 2,824.48 0.0K
10:04 2,825.71 2,825.94 2,825.19 2,825.94 0.0K
10:05 2,826.59 2,826.59 2,826.26 2,826.29 0.0K
10:06 2,826.48 2,826.69 2,826.07 2,826.07 0.0K
10:07 2,825.73 2,828.30 2,825.73 2,828.30 0.0K
10:08 2,827.59 2,827.59 2,826.05 2,826.05 0.0K
10:09 2,825.46 2,825.46 2,824.29 2,824.76 0.0K
10:10 2,824.72 2,825.45 2,823.90 2,825.45 0.0K
10:11 2,826.11 2,827.23 2,826.05 2,827.23 0.0K
10:12 2,826.93 2,827.65 2,826.81 2,826.81 0.0K
10:13 2,826.44 2,826.44 2,825.23 2,825.65 0.0K
10:14 2,825.68 2,825.68 2,824.84 2,824.91 0.0K
10:15 2,824.32 2,824.41 2,823.61 2,824.41 0.0K
10:16 2,824.20 2,824.20 2,823.95 2,823.95 0.0K
10:17 2,824.42 2,825.38 2,824.42 2,824.66 0.0K
10:18 2,824.73 2,825.33 2,824.73 2,824.76 0.0K
10:19 2,824.51 2,824.51 2,824.15 2,824.32 0.0K
10:20 2,824.92 2,826.45 2,824.92 2,826.45 0.0K
10:21 2,826.33 2,827.15 2,826.23 2,827.15 0.0K
10:22 2,827.72 2,828.84 2,827.72 2,828.84 0.0K
10:23 2,829.04 2,830.18 2,829.04 2,830.18 0.0K
10:24 2,829.45 2,829.61 2,829.11 2,829.11 0.0K
10:25 2,828.62 2,828.73 2,828.53 2,828.73 0.0K
10:26 2,828.57 2,828.90 2,828.54 2,828.54 0.0K
10:27 2,828.78 2,829.95 2,828.78 2,829.95 0.0K
10:28 2,830.08 2,830.18 2,829.34 2,829.34 0.0K
10:29 2,829.99 2,830.07 2,829.69 2,829.69 0.0K
10:30 2,830.65 2,832.23 2,830.65 2,831.57 0.0K
10:31 2,831.19 2,831.48 2,830.42 2,830.42 0.0K
10:32 2,830.64 2,831.01 2,830.42 2,831.01 0.0K
10:33 2,830.84 2,830.84 2,830.49 2,830.49 0.0K
10:34 2,830.29 2,830.35 2,829.99 2,830.35 0.0K
10:35 2,831.11 2,831.15 2,829.77 2,829.77 0.0K
10:36 2,830.14 2,830.60 2,829.47 2,830.60 0.0K
10:37 2,830.57 2,830.57 2,827.52 2,827.52 0.0K
10:38 2,827.67 2,828.38 2,827.67 2,828.03 0.0K
10:39 2,828.55 2,830.24 2,828.55 2,830.21 0.0K
10:40 2,830.05 2,830.05 2,828.98 2,829.70 0.0K
10:41 2,830.17 2,830.54 2,830.17 2,830.54 0.0K
10:42 2,830.97 2,831.85 2,830.97 2,831.85 0.0K
10:43 2,831.79 2,832.37 2,831.67 2,832.37 0.0K
10:44 2,832.65 2,833.43 2,832.65 2,833.43 0.0K
10:45 2,833.79 2,833.79 2,832.87 2,832.87 0.0K
10:46 2,832.82 2,832.82 2,831.23 2,831.23 0.0K
10:47 2,830.89 2,830.89 2,830.21 2,830.51 0.0K
10:48 2,830.39 2,830.39 2,828.89 2,828.89 0.0K
10:49 2,828.91 2,829.05 2,828.53 2,829.05 0.0K
10:50 2,828.99 2,829.65 2,828.79 2,828.79 0.0K
10:51 2,829.11 2,830.16 2,829.11 2,830.16 0.0K
10:52 2,830.20 2,830.46 2,829.68 2,830.46 0.0K
10:53 2,830.02 2,830.95 2,830.02 2,830.95 0.0K
10:54 2,831.03 2,831.04 2,830.84 2,830.95 0.0K
10:55 2,830.77 2,830.77 2,829.43 2,830.05 0.0K
10:56 2,829.68 2,829.68 2,829.16 2,829.16 0.0K
10:57 2,829.25 2,829.25 2,827.94 2,827.94 0.0K
10:58 2,827.23 2,827.36 2,826.81 2,827.36 0.0K
10:59 2,827.62 2,827.62 2,826.18 2,826.18 0.0K
11:00 2,826.45 2,828.66 2,826.45 2,828.66 0.0K
11:01 2,828.24 2,828.98 2,828.14 2,828.14 0.0K
11:02 2,828.24 2,828.61 2,828.11 2,828.61 0.0K
11:03 2,828.31 2,828.55 2,828.06 2,828.55 0.0K
11:04 2,828.65 2,828.65 2,827.65 2,828.18 0.0K
11:05 2,828.18 2,828.71 2,828.18 2,828.40 0.0K
11:06 2,828.92 2,829.60 2,828.72 2,828.72 0.0K
11:07 2,828.27 2,828.37 2,827.79 2,827.79 0.0K
11:08 2,827.98 2,828.01 2,827.70 2,827.96 0.0K
11:09 2,827.84 2,828.24 2,827.56 2,827.56 0.0K
11:10 2,827.66 2,828.82 2,827.66 2,828.82 0.0K
11:11 2,829.13 2,829.13 2,827.54 2,827.54 0.0K
11:12 2,827.30 2,827.30 2,826.41 2,827.01 0.0K
11:13 2,827.39 2,828.93 2,827.39 2,828.93 0.0K
11:14 2,829.13 2,829.13 2,828.72 2,828.92 0.0K
11:15 2,828.85 2,828.95 2,828.41 2,828.41 0.0K
11:16 2,827.95 2,828.19 2,827.95 2,828.07 0.0K
11:17 2,828.48 2,829.68 2,828.48 2,829.67 0.0K
11:18 2,829.15 2,829.31 2,828.64 2,829.31 0.0K
11:19 2,829.38 2,829.55 2,829.38 2,829.40 0.0K
11:20 2,829.72 2,830.02 2,829.72 2,829.88 0.0K
11:21 2,829.52 2,830.56 2,829.52 2,830.56 0.0K
11:22 2,831.34 2,831.87 2,831.34 2,831.47 0.0K
11:23 2,831.60 2,831.60 2,831.40 2,831.49 0.0K
11:24 2,831.75 2,832.03 2,831.75 2,832.00 0.0K
11:25 2,831.95 2,831.95 2,829.91 2,829.91 0.0K
11:26 2,829.43 2,829.43 2,828.90 2,829.37 0.0K
11:27 2,829.39 2,829.39 2,828.42 2,828.42 0.0K
11:28 2,828.44 2,828.44 2,827.24 2,827.24 0.0K
11:29 2,826.89 2,827.15 2,826.78 2,826.78 0.0K
11:30 2,826.38 2,826.43 2,826.21 2,826.43 0.0K
11:31 2,826.98 2,826.98 2,826.73 2,826.73 0.0K
11:32 2,827.13 2,827.13 2,826.44 2,826.97 0.0K
11:33 2,826.93 2,826.93 2,826.36 2,826.81 0.0K
11:34 2,826.89 2,827.01 2,826.20 2,826.20 0.0K
11:35 2,826.04 2,826.56 2,826.04 2,826.56 0.0K
11:36 2,826.97 2,826.97 2,825.76 2,825.76 0.0K
11:37 2,825.65 2,825.65 2,824.28 2,824.28 0.0K
11:38 2,824.69 2,825.04 2,823.88 2,823.88 0.0K
11:39 2,824.40 2,824.50 2,824.08 2,824.50 0.0K
11:40 2,824.34 2,824.34 2,823.86 2,823.86 0.0K
11:41 2,823.56 2,823.71 2,823.44 2,823.71 0.0K
11:42 2,824.15 2,824.21 2,823.62 2,824.21 0.0K
11:43 2,824.48 2,824.48 2,823.31 2,823.31 0.0K
11:44 2,823.26 2,823.26 2,822.89 2,823.01 0.0K
11:45 2,823.15 2,823.77 2,823.15 2,823.77 0.0K
11:46 2,823.86 2,824.19 2,823.86 2,824.19 0.0K
11:47 2,824.04 2,824.47 2,824.04 2,824.23 0.0K
11:48 2,824.71 2,825.29 2,824.71 2,825.29 0.0K
11:49 2,826.06 2,826.74 2,826.06 2,826.74 0.0K
11:50 2,826.80 2,828.03 2,826.80 2,827.57 0.0K
11:51 2,827.55 2,828.17 2,827.55 2,828.00 0.0K
11:52 2,827.55 2,828.12 2,827.55 2,828.12 0.0K
11:53 2,828.04 2,828.26 2,827.82 2,828.26 0.0K
11:54 2,828.39 2,828.67 2,828.20 2,828.20 0.0K
11:55 2,828.11 2,828.59 2,828.11 2,828.14 0.0K
11:56 2,828.06 2,829.02 2,828.06 2,829.02 0.0K
11:57 2,828.77 2,828.78 2,828.71 2,828.78 0.0K
11:58 2,828.93 2,828.93 2,828.38 2,828.38 0.0K
11:59 2,828.45 2,828.83 2,828.45 2,828.83 0.0K
12:00 2,828.28 2,828.28 2,827.56 2,827.64 0.0K
12:01 2,827.97 2,827.97 2,827.57 2,827.57 0.0K
12:02 2,827.66 2,828.11 2,827.43 2,828.11 0.0K
12:03 2,828.26 2,828.26 2,828.00 2,828.07 0.0K
12:04 2,828.15 2,828.57 2,828.15 2,828.34 0.0K
12:05 2,828.34 2,828.79 2,828.10 2,828.79 0.0K
12:06 2,828.97 2,829.06 2,828.90 2,828.93 0.0K
12:07 2,828.94 2,829.67 2,828.94 2,829.67 0.0K
12:08 2,829.80 2,829.80 2,829.43 2,829.43 0.0K
12:09 2,829.54 2,829.54 2,828.59 2,828.59 0.0K
12:10 2,828.57 2,829.33 2,828.57 2,829.32 0.0K
12:11 2,829.40 2,829.40 2,829.08 2,829.26 0.0K
12:12 2,829.40 2,829.80 2,829.28 2,829.61 0.0K
12:13 2,829.16 2,829.42 2,828.90 2,829.42 0.0K
12:14 2,829.74 2,830.25 2,829.74 2,830.05 0.0K
12:15 2,829.83 2,829.83 2,828.98 2,828.98 0.0K
12:16 2,829.18 2,830.31 2,829.18 2,830.31 0.0K
12:17 2,830.36 2,830.73 2,830.36 2,830.62 0.0K
12:18 2,830.68 2,830.86 2,830.63 2,830.63 0.0K
12:19 2,830.47 2,830.65 2,830.47 2,830.64 0.0K
12:20 2,830.68 2,830.95 2,830.68 2,830.95 0.0K
12:21 2,830.88 2,830.88 2,830.46 2,830.66 0.0K
12:22 2,830.33 2,830.92 2,830.33 2,830.92 0.0K
12:23 2,831.15 2,831.16 2,830.92 2,831.16 0.0K
12:24 2,831.17 2,831.18 2,830.64 2,830.64 0.0K
12:25 2,830.83 2,831.08 2,830.83 2,830.93 0.0K
12:26 2,830.92 2,830.92 2,830.08 2,830.08 0.0K
12:27 2,830.03 2,830.03 2,829.87 2,829.97 0.0K
12:28 2,829.79 2,830.69 2,829.79 2,830.51 0.0K
12:29 2,830.64 2,830.64 2,830.37 2,830.37 0.0K
12:30 2,830.44 2,830.44 2,829.82 2,829.82 0.0K
12:31 2,829.90 2,830.70 2,829.90 2,830.48 0.0K
12:32 2,830.51 2,830.58 2,830.30 2,830.30 0.0K
12:33 2,830.47 2,830.58 2,830.28 2,830.28 0.0K
12:34 2,830.14 2,830.14 2,829.31 2,829.31 0.0K
12:35 2,829.26 2,829.62 2,829.06 2,829.06 0.0K
12:36 2,829.42 2,829.44 2,829.18 2,829.18 0.0K
12:37 2,829.16 2,829.16 2,828.67 2,828.84 0.0K
12:38 2,829.10 2,829.32 2,829.05 2,829.32 0.0K
12:39 2,829.39 2,830.10 2,829.39 2,830.10 0.0K
12:40 2,830.01 2,830.09 2,829.84 2,830.09 0.0K
12:41 2,830.05 2,830.34 2,830.05 2,830.25 0.0K
12:42 2,830.25 2,831.12 2,830.25 2,831.12 0.0K
12:43 2,831.14 2,831.14 2,830.94 2,830.94 0.0K
12:44 2,830.75 2,830.75 2,830.06 2,830.06 0.0K
12:45 2,829.85 2,829.85 2,829.17 2,829.17 0.0K
12:46 2,829.00 2,829.00 2,828.39 2,828.39 0.0K
12:47 2,828.33 2,828.46 2,827.72 2,827.72 0.0K
12:48 2,827.77 2,828.83 2,827.77 2,828.83 0.0K
12:49 2,828.81 2,829.23 2,828.78 2,828.78 0.0K
12:50 2,828.78 2,828.78 2,828.59 2,828.59 0.0K
12:51 2,828.61 2,828.61 2,828.33 2,828.40 0.0K
12:52 2,828.46 2,828.63 2,828.46 2,828.63 0.0K
12:53 2,828.37 2,828.37 2,827.48 2,827.48 0.0K
12:54 2,827.29 2,827.29 2,826.37 2,826.37 0.0K
12:55 2,826.22 2,826.39 2,825.69 2,825.69 0.0K
12:56 2,825.77 2,825.77 2,824.75 2,824.75 0.0K
12:57 2,824.20 2,824.49 2,823.94 2,823.94 0.0K
12:58 2,823.99 2,824.23 2,823.76 2,824.23 0.0K
12:59 2,824.18 2,825.09 2,824.18 2,825.09 0.0K
13:00 2,825.20 2,825.20 2,824.16 2,824.16 0.0K
13:01 2,824.00 2,824.22 2,823.79 2,824.22 0.0K
13:02 2,824.22 2,824.22 2,823.77 2,823.77 0.0K
13:03 2,823.79 2,823.96 2,823.60 2,823.67 0.0K
13:04 2,823.96 2,823.96 2,823.78 2,823.78 0.0K
13:05 2,823.71 2,823.71 2,822.00 2,822.00 0.0K
13:06 2,821.54 2,821.54 2,820.72 2,820.72 0.0K
13:07 2,820.72 2,820.72 2,819.51 2,819.51 0.0K
13:08 2,819.67 2,819.67 2,819.46 2,819.48 0.0K
13:09 2,819.74 2,819.74 2,819.32 2,819.61 0.0K
13:10 2,819.46 2,819.46 2,818.34 2,818.74 0.0K
13:11 2,818.99 2,818.99 2,818.25 2,818.56 0.0K
13:12 2,818.87 2,819.25 2,818.87 2,819.25 0.0K
13:13 2,818.60 2,818.60 2,817.63 2,817.63 0.0K
13:14 2,817.46 2,817.57 2,817.10 2,817.57 0.0K
13:15 2,817.45 2,818.97 2,817.38 2,818.97 0.0K
13:16 2,818.67 2,818.71 2,818.47 2,818.71 0.0K
13:17 2,818.81 2,818.81 2,818.53 2,818.55 0.0K
13:18 2,818.69 2,819.10 2,818.07 2,819.10 0.0K
13:19 2,819.43 2,819.43 2,818.57 2,818.57 0.0K
13:20 2,818.70 2,818.70 2,818.13 2,818.29 0.0K
13:21 2,818.42 2,818.42 2,817.85 2,818.07 0.0K
13:22 2,817.85 2,818.19 2,817.85 2,818.04 0.0K
13:23 2,818.09 2,818.09 2,817.80 2,817.83 0.0K
13:24 2,817.94 2,819.49 2,817.94 2,819.49 0.0K
13:25 2,819.45 2,819.45 2,818.36 2,818.36 0.0K
13:26 2,818.47 2,818.47 2,817.95 2,818.11 0.0K
13:27 2,818.01 2,818.01 2,816.21 2,816.21 0.0K
13:28 2,816.03 2,816.03 2,815.00 2,815.00 0.0K
13:29 2,814.12 2,814.28 2,813.49 2,814.25 0.0K
13:30 2,813.93 2,814.73 2,813.93 2,814.73 0.0K
13:31 2,815.38 2,815.38 2,814.96 2,815.11 0.0K
13:32 2,814.93 2,814.93 2,813.91 2,813.91 0.0K
13:33 2,812.75 2,813.62 2,812.75 2,813.62 0.0K
13:34 2,813.86 2,813.86 2,813.30 2,813.30 0.0K
13:35 2,813.20 2,814.07 2,813.20 2,814.07 0.0K
13:36 2,814.24 2,814.24 2,813.59 2,813.59 0.0K
13:37 2,813.40 2,813.71 2,813.40 2,813.66 0.0K
13:38 2,813.44 2,813.55 2,812.64 2,812.64 0.0K
13:39 2,812.75 2,812.75 2,812.34 2,812.58 0.0K
13:40 2,812.94 2,813.54 2,812.94 2,813.39 0.0K
13:41 2,813.28 2,814.58 2,813.28 2,814.58 0.0K
13:42 2,814.63 2,815.71 2,814.63 2,815.71 0.0K
13:43 2,815.75 2,815.75 2,815.03 2,815.03 0.0K
13:44 2,815.12 2,815.17 2,814.71 2,815.17 0.0K
13:45 2,815.15 2,815.15 2,814.28 2,814.66 0.0K
13:46 2,815.26 2,815.54 2,814.40 2,814.40 0.0K
13:47 2,813.88 2,814.22 2,813.68 2,813.68 0.0K
13:48 2,813.62 2,818.62 2,813.62 2,817.46 0.0K
13:49 2,816.94 2,816.94 2,815.89 2,815.89 0.0K
13:50 2,815.96 2,817.47 2,815.52 2,817.47 0.0K
13:51 2,817.25 2,817.25 2,816.41 2,816.41 0.0K
13:52 2,815.92 2,816.41 2,815.92 2,816.41 0.0K
13:53 2,816.76 2,817.08 2,816.22 2,816.22 0.0K
13:54 2,816.77 2,816.77 2,816.16 2,816.16 0.0K
13:55 2,816.04 2,816.29 2,815.52 2,815.77 0.0K
13:56 2,815.63 2,815.63 2,815.02 2,815.02 0.0K
13:57 2,814.97 2,816.05 2,814.97 2,816.05 0.0K
13:58 2,815.76 2,816.95 2,815.76 2,816.79 0.0K
13:59 2,817.11 2,817.79 2,817.05 2,817.52 0.0K
14:00 2,817.52 2,818.31 2,817.00 2,818.31 0.0K
14:01 2,818.75 2,819.50 2,818.75 2,818.93 0.0K
14:02 2,819.24 2,819.29 2,819.20 2,819.27 0.0K
14:03 2,819.32 2,820.13 2,819.32 2,819.85 0.0K
14:04 2,819.94 2,819.94 2,819.13 2,819.13 0.0K
14:05 2,819.08 2,819.08 2,818.87 2,819.03 0.0K
14:06 2,818.43 2,819.05 2,818.22 2,818.77 0.0K
14:07 2,818.86 2,818.97 2,818.65 2,818.65 0.0K
14:08 2,819.13 2,819.32 2,819.08 2,819.32 0.0K
14:09 2,819.18 2,819.39 2,819.17 2,819.35 0.0K
14:10 2,819.20 2,819.20 2,818.72 2,818.72 0.0K
14:11 2,819.06 2,819.06 2,818.59 2,818.64 0.0K
14:12 2,819.12 2,819.61 2,818.97 2,818.97 0.0K
14:13 2,819.06 2,819.06 2,818.17 2,818.50 0.0K
14:14 2,818.61 2,818.61 2,817.87 2,817.91 0.0K
14:15 2,818.02 2,818.21 2,817.68 2,817.68 0.0K
14:16 2,817.56 2,817.60 2,817.03 2,817.03 0.0K
14:17 2,816.86 2,816.86 2,816.06 2,816.22 0.0K
14:18 2,816.32 2,816.32 2,815.37 2,815.54 0.0K
14:19 2,815.96 2,816.33 2,815.96 2,816.00 0.0K
14:20 2,815.55 2,816.10 2,815.55 2,816.10 0.0K
14:21 2,815.96 2,816.60 2,815.95 2,816.60 0.0K
14:22 2,816.77 2,816.93 2,815.91 2,815.91 0.0K
14:23 2,815.94 2,816.65 2,815.94 2,816.65 0.0K
14:24 2,817.01 2,817.28 2,816.86 2,816.86 0.0K
14:25 2,816.61 2,816.61 2,815.96 2,816.30 0.0K
14:26 2,816.09 2,816.09 2,815.53 2,815.70 0.0K
14:27 2,815.50 2,815.50 2,815.10 2,815.32 0.0K
14:28 2,815.46 2,815.46 2,815.16 2,815.27 0.0K
14:29 2,815.32 2,815.53 2,815.32 2,815.47 0.0K
14:30 2,815.41 2,816.74 2,815.41 2,816.74 0.0K
14:31 2,816.70 2,817.79 2,816.70 2,817.79 0.0K
14:32 2,818.49 2,818.89 2,818.44 2,818.44 0.0K
14:33 2,818.22 2,818.75 2,818.22 2,818.75 0.0K
14:34 2,818.84 2,818.89 2,818.40 2,818.40 0.0K
14:35 2,818.35 2,818.75 2,818.35 2,818.75 0.0K
14:36 2,817.91 2,817.91 2,817.46 2,817.46 0.0K
14:37 2,817.36 2,817.36 2,817.10 2,817.14 0.0K
14:38 2,816.91 2,817.42 2,816.48 2,817.42 0.0K
14:39 2,817.71 2,818.49 2,817.71 2,818.49 0.0K
14:40 2,818.86 2,820.53 2,818.86 2,820.41 0.0K
14:41 2,820.39 2,821.31 2,820.39 2,821.31 0.0K
14:42 2,821.31 2,821.68 2,821.31 2,821.67 0.0K
14:43 2,821.28 2,821.28 2,820.10 2,820.10 0.0K
14:44 2,819.90 2,820.57 2,819.90 2,820.57 0.0K
14:45 2,820.85 2,820.85 2,819.72 2,819.72 0.0K
14:46 2,819.25 2,819.25 2,818.03 2,818.03 0.0K
14:47 2,817.91 2,818.12 2,817.91 2,818.03 0.0K
14:48 2,817.60 2,817.60 2,816.95 2,817.41 0.0K
14:49 2,817.35 2,817.35 2,816.20 2,816.20 0.0K
14:50 2,815.96 2,816.69 2,815.96 2,816.69 0.0K
14:51 2,816.66 2,816.78 2,814.79 2,814.79 0.0K
14:52 2,812.49 2,812.49 2,810.39 2,810.39 0.0K
14:53 2,810.22 2,810.67 2,810.01 2,810.34 0.0K
14:54 2,809.58 2,810.48 2,808.74 2,810.48 0.0K
14:55 2,810.64 2,810.64 2,809.43 2,809.82 0.0K
14:56 2,810.25 2,812.22 2,810.25 2,811.66 0.0K
14:57 2,811.01 2,811.01 2,809.35 2,809.35 0.0K
14:58 2,810.25 2,810.25 2,809.70 2,809.70 0.0K
14:59 2,809.48 2,809.69 2,809.24 2,809.27 0.0K
15:00 2,808.46 2,808.46 2,806.74 2,806.96 0.0K
15:01 2,806.74 2,806.74 2,804.23 2,804.23 0.0K
15:02 2,803.90 2,803.90 2,803.43 2,803.43 0.0K
15:03 2,803.02 2,803.02 2,801.46 2,802.03 0.0K
15:04 2,801.58 2,803.62 2,801.58 2,802.80 0.0K
15:05 2,803.30 2,803.78 2,802.97 2,802.97 0.0K
15:06 2,802.79 2,803.86 2,802.58 2,803.86 0.0K
15:07 2,803.12 2,803.54 2,802.49 2,802.49 0.0K
15:08 2,802.53 2,803.09 2,802.27 2,802.27 0.0K
15:09 2,801.90 2,801.97 2,800.64 2,800.64 0.0K
15:10 2,801.07 2,801.53 2,799.82 2,799.82 0.0K
15:11 2,799.92 2,799.92 2,799.48 2,799.48 0.0K
15:12 2,798.74 2,798.74 2,796.63 2,796.63 0.0K
15:13 2,796.81 2,798.55 2,796.81 2,798.55 0.0K
15:14 2,799.23 2,799.54 2,799.11 2,799.11 0.0K
15:15 2,798.89 2,799.29 2,798.89 2,799.29 0.0K
15:16 2,799.63 2,800.23 2,799.63 2,800.23 0.0K
15:17 2,800.80 2,800.85 2,800.42 2,800.79 0.0K
15:18 2,800.49 2,800.49 2,799.19 2,799.19 0.0K
15:19 2,798.36 2,798.80 2,798.36 2,798.52 0.0K
15:20 2,797.94 2,798.61 2,796.94 2,798.61 0.0K
15:21 2,798.05 2,798.47 2,797.12 2,797.20 0.0K
15:22 2,797.21 2,797.21 2,796.13 2,796.13 0.0K
15:23 2,796.75 2,796.88 2,795.76 2,796.88 0.0K
15:24 2,796.15 2,796.95 2,795.72 2,795.72 0.0K
15:25 2,795.70 2,796.02 2,795.70 2,796.02 0.0K
15:26 2,796.42 2,796.42 2,795.65 2,796.39 0.0K
15:27 2,795.10 2,795.89 2,795.10 2,795.89 0.0K
15:28 2,795.18 2,795.18 2,793.25 2,793.25 0.0K
15:29 2,793.17 2,793.88 2,792.95 2,793.88 0.0K
15:30 2,793.64 2,795.49 2,793.64 2,795.49 0.0K
15:31 2,795.72 2,796.38 2,795.72 2,796.38 0.0K
15:32 2,796.88 2,797.01 2,796.24 2,796.38 0.0K
15:33 2,795.68 2,795.89 2,795.53 2,795.53 0.0K
15:34 2,795.08 2,795.08 2,794.31 2,794.91 0.0K
15:35 2,793.90 2,794.79 2,793.60 2,793.60 0.0K
15:36 2,793.14 2,794.47 2,793.14 2,793.15 0.0K
15:37 2,792.67 2,792.87 2,791.89 2,792.87 0.0K
15:38 2,792.31 2,792.60 2,792.24 2,792.60 0.0K
15:39 2,792.55 2,792.55 2,791.53 2,791.65 0.0K
15:40 2,791.21 2,791.28 2,790.74 2,790.77 0.0K
15:41 2,790.80 2,791.69 2,790.80 2,791.24 0.0K
15:42 2,790.83 2,790.83 2,790.61 2,790.64 0.0K
15:43 2,790.99 2,791.04 2,790.10 2,790.54 0.0K
15:44 2,790.34 2,790.56 2,789.65 2,790.56 0.0K
15:45 2,791.71 2,792.69 2,791.71 2,792.69 0.0K
15:46 2,792.69 2,793.93 2,792.69 2,793.93 0.0K
15:47 2,794.35 2,795.38 2,794.35 2,794.77 0.0K
15:48 2,794.90 2,796.01 2,794.90 2,794.92 0.0K
15:49 2,795.78 2,796.49 2,795.78 2,796.20 0.0K
15:50 2,795.85 2,795.85 2,794.94 2,795.27 0.0K
15:51 2,795.83 2,795.83 2,794.79 2,795.39 0.0K
15:52 2,794.93 2,796.61 2,794.93 2,796.61 0.0K
15:53 2,797.14 2,797.14 2,796.54 2,796.57 0.0K
15:54 2,796.88 2,797.29 2,796.13 2,797.29 0.0K
15:55 2,797.54 2,799.30 2,797.37 2,799.30 0.0K
15:56 2,799.25 2,800.08 2,799.25 2,800.08 0.0K
15:57 2,800.14 2,800.40 2,799.20 2,800.40 0.0K
15:58 2,800.21 2,800.35 2,799.84 2,800.21 0.0K
15:59 2,800.78 2,800.85 2,800.19 2,800.51 0.0K
16:00 2,802.01 2,802.01 2,801.80 2,801.80 0.0K
16:01 2,801.79 2,801.79 2,801.79 2,801.79 0.0K
16:02 2,801.82 2,801.86 2,801.82 2,801.86 0.0K
16:03 2,801.90 2,801.94 2,801.90 2,801.94 0.0K
16:04 2,801.92 2,801.93 2,801.92 2,801.92 0.0K
16:05 2,801.92 2,801.99 2,801.92 2,801.98 0.0K
16:06 2,801.96 2,801.96 2,801.94 2,801.94 0.0K
16:07 2,801.92 2,801.99 2,801.92 2,801.92 0.0K
16:08 2,801.95 2,801.95 2,801.90 2,801.90 0.0K
16:09 2,801.89 2,801.98 2,801.88 2,801.98 0.0K
16:10 2,801.97 2,801.97 2,801.93 2,801.93 0.0K
16:11 2,801.99 2,801.99 2,801.93 2,801.96 0.0K
16:12 2,801.95 2,801.95 2,801.65 2,801.93 0.0K
16:13 2,801.94 2,801.99 2,801.94 2,801.99 0.0K
16:14 2,801.95 2,801.97 2,801.92 2,801.94 0.0K
16:15 2,801.89 2,801.89 2,801.89 2,801.89 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