CBOE S

SP7BF10S
🏛️ アメリカ →
3,391.41
最終更新: 2025-10-03
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 3,169.56 3,169.56 3,168.15 3,168.15 0.0K
09:32 3,168.17 3,169.52 3,168.17 3,169.40 0.0K
09:33 3,169.51 3,169.51 3,168.88 3,169.41 0.0K
09:34 3,168.93 3,169.18 3,168.75 3,169.18 0.0K
09:35 3,169.29 3,169.98 3,169.29 3,169.49 0.0K
09:36 3,170.62 3,171.22 3,170.62 3,171.04 0.0K
09:37 3,171.21 3,171.31 3,170.47 3,170.47 0.0K
09:38 3,170.46 3,170.49 3,170.26 3,170.49 0.0K
09:39 3,170.42 3,170.42 3,169.07 3,169.07 0.0K
09:40 3,168.80 3,168.80 3,167.97 3,167.97 0.0K
09:41 3,167.06 3,167.06 3,166.58 3,166.87 0.0K
09:42 3,165.91 3,165.91 3,164.95 3,165.11 0.0K
09:43 3,164.89 3,164.89 3,163.65 3,164.29 0.0K
09:44 3,164.66 3,164.66 3,163.48 3,164.11 0.0K
09:45 3,164.16 3,165.17 3,164.16 3,165.17 0.0K
09:46 3,165.95 3,166.03 3,165.95 3,166.01 0.0K
09:47 3,165.84 3,166.64 3,165.84 3,166.55 0.0K
09:48 3,165.77 3,165.92 3,163.58 3,163.58 0.0K
09:49 3,163.53 3,163.97 3,163.53 3,163.97 0.0K
09:50 3,164.39 3,164.39 3,163.11 3,163.11 0.0K
09:51 3,163.06 3,163.09 3,162.32 3,162.51 0.0K
09:52 3,163.24 3,163.30 3,162.86 3,162.86 0.0K
09:53 3,162.78 3,162.78 3,160.49 3,160.49 0.0K
09:54 3,160.86 3,160.86 3,159.02 3,159.75 0.0K
09:55 3,159.29 3,159.29 3,158.17 3,158.78 0.0K
09:56 3,158.74 3,158.74 3,157.17 3,157.17 0.0K
09:57 3,156.38 3,156.85 3,156.38 3,156.47 0.0K
09:58 3,156.18 3,156.18 3,154.22 3,155.33 0.0K
09:59 3,156.31 3,156.31 3,155.36 3,155.36 0.0K
10:00 3,155.46 3,155.46 3,151.48 3,151.48 0.0K
10:01 3,151.85 3,151.85 3,149.77 3,149.77 0.0K
10:02 3,151.08 3,152.11 3,151.08 3,152.08 0.0K
10:03 3,152.96 3,153.45 3,152.13 3,153.45 0.0K
10:04 3,153.24 3,154.27 3,152.85 3,154.27 0.0K
10:05 3,153.98 3,155.69 3,153.98 3,155.67 0.0K
10:06 3,155.19 3,155.81 3,154.65 3,155.81 0.0K
10:07 3,155.55 3,155.55 3,154.19 3,154.19 0.0K
10:08 3,155.03 3,155.03 3,153.64 3,153.64 0.0K
10:09 3,154.25 3,154.92 3,154.02 3,154.92 0.0K
10:10 3,154.82 3,155.81 3,154.82 3,155.81 0.0K
10:11 3,156.49 3,158.48 3,156.49 3,158.48 0.0K
10:12 3,157.78 3,158.29 3,157.02 3,158.29 0.0K
10:13 3,158.90 3,161.18 3,158.90 3,161.18 0.0K
10:14 3,160.26 3,161.31 3,160.26 3,160.76 0.0K
10:15 3,160.88 3,161.29 3,160.69 3,161.29 0.0K
10:16 3,160.51 3,161.78 3,160.51 3,161.05 0.0K
10:17 3,160.80 3,161.47 3,160.80 3,160.99 0.0K
10:18 3,160.62 3,162.13 3,160.31 3,162.13 0.0K
10:19 3,161.51 3,161.51 3,161.14 3,161.14 0.0K
10:20 3,161.81 3,161.86 3,161.26 3,161.86 0.0K
10:21 3,161.56 3,161.56 3,160.59 3,160.59 0.0K
10:22 3,162.18 3,164.84 3,162.18 3,164.84 0.0K
10:23 3,165.78 3,166.83 3,165.69 3,166.83 0.0K
10:24 3,166.68 3,166.84 3,165.53 3,165.53 0.0K
10:25 3,165.00 3,165.00 3,164.01 3,164.01 0.0K
10:26 3,164.44 3,164.44 3,163.91 3,163.91 0.0K
10:27 3,164.09 3,164.15 3,163.52 3,163.52 0.0K
10:28 3,163.84 3,164.38 3,163.39 3,164.38 0.0K
10:29 3,164.53 3,164.60 3,164.34 3,164.57 0.0K
10:30 3,164.15 3,164.15 3,162.83 3,162.83 0.0K
10:31 3,162.91 3,162.91 3,162.23 3,162.48 0.0K
10:32 3,162.21 3,162.21 3,161.69 3,161.69 0.0K
10:33 3,161.89 3,161.89 3,161.03 3,161.05 0.0K
10:34 3,160.08 3,160.09 3,159.70 3,160.09 0.0K
10:35 3,160.57 3,160.91 3,159.75 3,159.96 0.0K
10:36 3,160.02 3,160.60 3,159.52 3,160.60 0.0K
10:37 3,160.92 3,161.74 3,160.53 3,161.74 0.0K
10:38 3,162.04 3,164.66 3,162.04 3,163.63 0.0K
10:39 3,163.61 3,163.63 3,163.37 3,163.54 0.0K
10:40 3,163.40 3,163.46 3,162.76 3,162.76 0.0K
10:41 3,162.55 3,162.55 3,162.01 3,162.29 0.0K
10:42 3,162.61 3,163.08 3,162.61 3,162.89 0.0K
10:43 3,162.82 3,162.87 3,162.46 3,162.46 0.0K
10:44 3,162.91 3,163.65 3,162.91 3,163.65 0.0K
10:45 3,163.19 3,163.19 3,162.10 3,162.34 0.0K
10:46 3,162.29 3,162.98 3,162.29 3,162.98 0.0K
10:47 3,162.75 3,164.15 3,162.75 3,164.11 0.0K
10:48 3,164.01 3,164.01 3,162.98 3,163.41 0.0K
10:49 3,163.62 3,163.74 3,163.29 3,163.29 0.0K
10:50 3,163.41 3,163.41 3,162.51 3,162.51 0.0K
10:51 3,163.05 3,163.05 3,162.23 3,162.54 0.0K
10:52 3,162.70 3,162.70 3,160.82 3,161.09 0.0K
10:53 3,161.02 3,161.02 3,160.47 3,160.72 0.0K
10:54 3,161.11 3,161.11 3,160.33 3,160.42 0.0K
10:55 3,160.30 3,160.69 3,160.21 3,160.69 0.0K
10:56 3,160.77 3,160.77 3,159.72 3,159.72 0.0K
10:57 3,159.68 3,159.88 3,159.20 3,159.37 0.0K
10:58 3,159.60 3,160.27 3,159.52 3,159.92 0.0K
10:59 3,159.62 3,159.62 3,158.93 3,159.04 0.0K
11:00 3,158.52 3,160.63 3,158.52 3,160.63 0.0K
11:01 3,160.83 3,161.24 3,160.64 3,160.64 0.0K
11:02 3,160.03 3,160.03 3,159.21 3,159.21 0.0K
11:03 3,159.16 3,159.61 3,159.11 3,159.58 0.0K
11:04 3,159.42 3,159.42 3,159.21 3,159.21 0.0K
11:05 3,159.17 3,159.99 3,159.17 3,159.99 0.0K
11:06 3,159.62 3,160.12 3,159.62 3,160.06 0.0K
11:07 3,159.84 3,160.13 3,159.84 3,160.13 0.0K
11:08 3,160.41 3,160.63 3,160.21 3,160.21 0.0K
11:09 3,160.40 3,160.40 3,159.76 3,160.12 0.0K
11:10 3,160.19 3,161.35 3,160.19 3,160.91 0.0K
11:11 3,161.31 3,162.49 3,161.31 3,162.41 0.0K
11:12 3,162.17 3,162.47 3,161.87 3,162.47 0.0K
11:13 3,162.63 3,163.33 3,162.63 3,162.97 0.0K
11:14 3,162.91 3,163.89 3,162.91 3,163.89 0.0K
11:15 3,163.92 3,164.90 3,163.92 3,164.90 0.0K
11:16 3,164.83 3,165.43 3,164.83 3,165.42 0.0K
11:17 3,165.30 3,165.30 3,164.84 3,165.18 0.0K
11:18 3,165.21 3,166.18 3,165.21 3,166.18 0.0K
11:19 3,166.07 3,166.07 3,165.62 3,165.62 0.0K
11:20 3,165.58 3,166.37 3,165.58 3,166.37 0.0K
11:21 3,166.07 3,166.07 3,165.73 3,165.95 0.0K
11:22 3,165.63 3,165.65 3,164.87 3,164.87 0.0K
11:23 3,164.35 3,164.92 3,164.35 3,164.92 0.0K
11:24 3,165.31 3,165.31 3,164.70 3,164.70 0.0K
11:25 3,164.62 3,164.62 3,164.27 3,164.27 0.0K
11:26 3,164.16 3,164.16 3,162.51 3,162.76 0.0K
11:27 3,162.26 3,162.26 3,160.70 3,160.70 0.0K
11:28 3,160.77 3,160.77 3,160.18 3,160.18 0.0K
11:29 3,160.44 3,160.44 3,159.94 3,160.28 0.0K
11:30 3,160.37 3,160.83 3,160.03 3,160.83 0.0K
11:31 3,160.94 3,161.98 3,160.94 3,161.98 0.0K
11:32 3,161.38 3,161.82 3,161.38 3,161.82 0.0K
11:33 3,161.64 3,161.99 3,161.35 3,161.99 0.0K
11:34 3,161.98 3,162.32 3,161.98 3,162.32 0.0K
11:35 3,162.10 3,162.55 3,161.97 3,162.55 0.0K
11:36 3,162.52 3,162.72 3,162.47 3,162.55 0.0K
11:37 3,161.92 3,161.92 3,160.51 3,160.51 0.0K
11:38 3,160.99 3,161.45 3,160.98 3,160.98 0.0K
11:39 3,160.89 3,160.89 3,160.69 3,160.82 0.0K
11:40 3,161.02 3,161.42 3,161.02 3,161.28 0.0K
11:41 3,161.41 3,161.41 3,160.95 3,161.02 0.0K
11:42 3,160.55 3,160.55 3,160.20 3,160.20 0.0K
11:43 3,160.15 3,160.15 3,159.60 3,159.60 0.0K
11:44 3,159.30 3,159.64 3,159.27 3,159.27 0.0K
11:45 3,159.63 3,159.63 3,159.41 3,159.41 0.0K
11:46 3,159.50 3,160.10 3,159.50 3,160.10 0.0K
11:47 3,160.17 3,160.28 3,159.65 3,159.65 0.0K
11:48 3,159.97 3,159.97 3,159.32 3,159.32 0.0K
11:49 3,159.18 3,159.60 3,159.18 3,159.60 0.0K
11:50 3,159.65 3,159.65 3,158.79 3,159.00 0.0K
11:51 3,158.99 3,159.10 3,157.62 3,157.62 0.0K
11:52 3,157.17 3,157.23 3,156.32 3,156.32 0.0K
11:53 3,156.14 3,156.74 3,156.14 3,156.74 0.0K
11:54 3,157.08 3,157.76 3,157.00 3,157.00 0.0K
11:55 3,156.89 3,157.13 3,156.80 3,157.13 0.0K
11:56 3,156.96 3,156.96 3,155.83 3,155.83 0.0K
11:57 3,156.25 3,156.25 3,155.79 3,155.99 0.0K
11:58 3,155.98 3,156.22 3,155.98 3,156.07 0.0K
11:59 3,155.70 3,155.70 3,155.29 3,155.47 0.0K
12:00 3,155.44 3,155.45 3,154.96 3,155.35 0.0K
12:01 3,155.50 3,155.86 3,155.50 3,155.67 0.0K
12:02 3,155.47 3,156.00 3,155.47 3,155.93 0.0K
12:03 3,156.33 3,156.81 3,156.33 3,156.81 0.0K
12:04 3,156.69 3,156.86 3,156.69 3,156.83 0.0K
12:05 3,156.70 3,156.84 3,156.45 3,156.45 0.0K
12:06 3,156.32 3,156.37 3,156.17 3,156.17 0.0K
12:07 3,156.01 3,156.01 3,155.58 3,155.79 0.0K
12:08 3,155.90 3,155.94 3,155.83 3,155.94 0.0K
12:09 3,155.90 3,156.15 3,155.85 3,155.85 0.0K
12:10 3,155.62 3,155.62 3,155.11 3,155.11 0.0K
12:11 3,155.04 3,155.70 3,155.04 3,155.68 0.0K
12:12 3,155.88 3,155.88 3,155.53 3,155.76 0.0K
12:13 3,155.95 3,156.37 3,155.95 3,156.06 0.0K
12:14 3,155.72 3,155.80 3,155.37 3,155.37 0.0K
12:15 3,155.46 3,155.76 3,155.30 3,155.30 0.0K
12:16 3,154.93 3,154.93 3,153.88 3,153.88 0.0K
12:17 3,153.68 3,153.68 3,153.46 3,153.46 0.0K
12:18 3,154.12 3,154.26 3,153.88 3,153.89 0.0K
12:19 3,153.94 3,153.94 3,153.43 3,153.53 0.0K
12:20 3,153.49 3,153.49 3,152.88 3,153.18 0.0K
12:21 3,153.31 3,154.47 3,153.31 3,154.47 0.0K
12:22 3,154.47 3,155.35 3,154.47 3,155.27 0.0K
12:23 3,155.33 3,155.45 3,155.08 3,155.44 0.0K
12:24 3,155.33 3,156.00 3,155.21 3,156.00 0.0K
12:25 3,156.06 3,156.12 3,155.77 3,155.96 0.0K
12:26 3,156.06 3,157.05 3,156.06 3,157.05 0.0K
12:27 3,157.20 3,158.03 3,157.07 3,158.03 0.0K
12:28 3,158.39 3,158.77 3,158.32 3,158.77 0.0K
12:29 3,158.81 3,159.54 3,158.65 3,159.54 0.0K
12:30 3,159.86 3,161.09 3,159.86 3,160.75 0.0K
12:31 3,160.35 3,160.42 3,159.62 3,159.62 0.0K
12:32 3,159.79 3,160.04 3,159.64 3,159.64 0.0K
12:33 3,159.61 3,159.66 3,159.31 3,159.47 0.0K
12:34 3,159.45 3,160.21 3,159.45 3,160.21 0.0K
12:35 3,160.10 3,160.90 3,160.10 3,160.90 0.0K
12:36 3,160.83 3,160.83 3,160.26 3,160.61 0.0K
12:37 3,160.52 3,160.86 3,160.52 3,160.85 0.0K
12:38 3,160.52 3,160.52 3,160.24 3,160.24 0.0K
12:39 3,160.19 3,160.19 3,159.99 3,159.99 0.0K
12:40 3,159.94 3,159.94 3,158.63 3,158.92 0.0K
12:41 3,159.01 3,159.01 3,157.22 3,157.22 0.0K
12:42 3,156.86 3,156.86 3,155.78 3,155.78 0.0K
12:43 3,155.86 3,156.46 3,155.86 3,155.94 0.0K
12:44 3,156.20 3,156.42 3,156.07 3,156.42 0.0K
12:45 3,156.55 3,157.23 3,156.55 3,157.23 0.0K
12:46 3,157.29 3,158.02 3,157.29 3,157.86 0.0K
12:47 3,157.78 3,157.78 3,157.22 3,157.22 0.0K
12:48 3,156.98 3,156.98 3,156.77 3,156.92 0.0K
12:49 3,157.08 3,157.17 3,156.77 3,156.77 0.0K
12:50 3,156.67 3,156.68 3,155.72 3,155.72 0.0K
12:51 3,155.60 3,156.39 3,155.60 3,156.08 0.0K
12:52 3,156.13 3,157.56 3,156.13 3,157.56 0.0K
12:53 3,157.84 3,158.31 3,157.84 3,158.11 0.0K
12:54 3,158.26 3,158.26 3,157.81 3,157.96 0.0K
12:55 3,157.95 3,158.26 3,157.95 3,158.26 0.0K
12:56 3,158.23 3,158.23 3,157.91 3,158.04 0.0K
12:57 3,158.00 3,158.00 3,157.64 3,157.85 0.0K
12:58 3,157.89 3,157.89 3,157.55 3,157.55 0.0K
12:59 3,157.50 3,158.06 3,157.50 3,158.06 0.0K
13:00 3,158.29 3,159.56 3,158.29 3,159.56 0.0K
13:01 3,159.72 3,160.36 3,159.72 3,160.36 0.0K
13:02 3,159.93 3,160.46 3,159.45 3,160.46 0.0K
13:03 3,160.54 3,161.05 3,160.54 3,161.05 0.0K
13:04 3,160.65 3,160.65 3,159.85 3,159.85 0.0K
13:05 3,159.79 3,159.79 3,158.57 3,159.37 0.0K
13:06 3,159.36 3,159.36 3,158.48 3,158.63 0.0K
13:07 3,158.72 3,159.83 3,158.72 3,159.83 0.0K
13:08 3,159.92 3,159.92 3,159.14 3,159.23 0.0K
13:09 3,159.70 3,159.94 3,159.41 3,159.51 0.0K
13:10 3,159.70 3,159.70 3,159.18 3,159.46 0.0K
13:11 3,159.73 3,160.26 3,159.73 3,160.26 0.0K
13:12 3,160.36 3,161.05 3,160.36 3,161.05 0.0K
13:13 3,161.50 3,162.16 3,161.50 3,162.16 0.0K
13:14 3,162.56 3,162.63 3,162.33 3,162.33 0.0K
13:15 3,162.13 3,162.61 3,162.13 3,162.34 0.0K
13:16 3,162.48 3,162.48 3,162.20 3,162.20 0.0K
13:17 3,161.77 3,161.77 3,161.42 3,161.42 0.0K
13:18 3,161.31 3,161.51 3,161.18 3,161.27 0.0K
13:19 3,161.91 3,162.52 3,161.91 3,162.42 0.0K
13:20 3,162.21 3,162.21 3,161.46 3,162.06 0.0K
13:21 3,162.13 3,162.66 3,162.13 3,162.66 0.0K
13:22 3,162.93 3,162.98 3,162.62 3,162.98 0.0K
13:23 3,162.81 3,163.00 3,162.81 3,163.00 0.0K
13:24 3,163.07 3,163.25 3,163.07 3,163.25 0.0K
13:25 3,163.23 3,163.37 3,163.23 3,163.37 0.0K
13:26 3,163.51 3,163.51 3,163.02 3,163.02 0.0K
13:27 3,162.63 3,162.63 3,162.37 3,162.42 0.0K
13:28 3,162.21 3,162.21 3,161.87 3,161.87 0.0K
13:29 3,162.07 3,162.48 3,162.07 3,162.08 0.0K
13:30 3,161.88 3,162.00 3,161.61 3,162.00 0.0K
13:31 3,162.12 3,162.69 3,162.12 3,162.68 0.0K
13:32 3,162.74 3,162.81 3,162.64 3,162.80 0.0K
13:33 3,162.65 3,162.65 3,162.50 3,162.50 0.0K
13:34 3,162.21 3,162.70 3,162.21 3,162.70 0.0K
13:35 3,162.62 3,162.69 3,162.24 3,162.46 0.0K
13:36 3,162.53 3,162.83 3,162.32 3,162.32 0.0K
13:37 3,162.39 3,162.39 3,162.12 3,162.12 0.0K
13:38 3,161.78 3,162.20 3,161.78 3,161.94 0.0K
13:39 3,162.14 3,162.42 3,162.14 3,162.42 0.0K
13:40 3,162.56 3,162.74 3,162.56 3,162.74 0.0K
13:41 3,162.69 3,162.69 3,161.58 3,161.58 0.0K
13:42 3,161.94 3,162.07 3,161.91 3,162.04 0.0K
13:43 3,162.12 3,162.12 3,161.69 3,161.69 0.0K
13:44 3,160.90 3,161.29 3,160.90 3,161.29 0.0K
13:45 3,161.11 3,161.11 3,160.27 3,160.79 0.0K
13:46 3,160.93 3,160.99 3,160.80 3,160.80 0.0K
13:47 3,160.87 3,161.17 3,160.87 3,161.17 0.0K
13:48 3,161.24 3,161.32 3,161.24 3,161.25 0.0K
13:49 3,161.37 3,161.56 3,161.37 3,161.56 0.0K
13:50 3,161.44 3,161.44 3,160.26 3,160.26 0.0K
13:51 3,160.04 3,160.58 3,160.02 3,160.58 0.0K
13:52 3,160.75 3,161.02 3,160.75 3,161.02 0.0K
13:53 3,160.99 3,161.66 3,160.99 3,161.66 0.0K
13:54 3,161.66 3,161.76 3,161.59 3,161.76 0.0K
13:55 3,161.86 3,162.08 3,161.86 3,162.02 0.0K
13:56 3,161.69 3,161.88 3,161.53 3,161.53 0.0K
13:57 3,161.74 3,161.75 3,161.63 3,161.63 0.0K
13:58 3,161.62 3,161.62 3,161.24 3,161.24 0.0K
13:59 3,161.33 3,161.33 3,159.68 3,159.68 0.0K
14:00 3,159.50 3,159.50 3,158.43 3,158.43 0.0K
14:01 3,158.64 3,159.35 3,158.64 3,159.35 0.0K
14:02 3,159.41 3,159.45 3,159.22 3,159.22 0.0K
14:03 3,159.23 3,159.23 3,158.93 3,159.13 0.0K
14:04 3,159.16 3,159.31 3,158.86 3,158.86 0.0K
14:05 3,159.08 3,159.08 3,158.51 3,158.61 0.0K
14:06 3,158.54 3,158.54 3,157.97 3,158.22 0.0K
14:07 3,158.22 3,158.75 3,158.22 3,158.60 0.0K
14:08 3,158.71 3,158.73 3,158.41 3,158.41 0.0K
14:09 3,158.09 3,158.09 3,157.78 3,157.88 0.0K
14:10 3,157.99 3,158.11 3,157.92 3,158.11 0.0K
14:11 3,158.27 3,158.27 3,157.50 3,157.57 0.0K
14:12 3,157.46 3,157.52 3,157.15 3,157.15 0.0K
14:13 3,157.18 3,157.18 3,156.59 3,156.69 0.0K
14:14 3,156.62 3,156.62 3,155.94 3,155.94 0.0K
14:15 3,155.98 3,155.98 3,155.43 3,155.75 0.0K
14:16 3,155.65 3,155.65 3,154.87 3,154.87 0.0K
14:17 3,154.65 3,155.38 3,154.31 3,154.31 0.0K
14:18 3,154.54 3,155.27 3,154.54 3,155.27 0.0K
14:19 3,155.41 3,155.54 3,155.40 3,155.50 0.0K
14:20 3,155.73 3,156.05 3,155.58 3,155.58 0.0K
14:21 3,155.91 3,156.20 3,155.74 3,155.85 0.0K
14:22 3,155.56 3,155.56 3,154.84 3,154.84 0.0K
14:23 3,154.87 3,154.97 3,154.45 3,154.45 0.0K
14:24 3,154.49 3,154.49 3,153.17 3,153.24 0.0K
14:25 3,153.39 3,153.66 3,153.27 3,153.27 0.0K
14:26 3,153.54 3,153.54 3,153.03 3,153.12 0.0K
14:27 3,152.52 3,152.52 3,151.86 3,151.86 0.0K
14:28 3,151.98 3,151.98 3,151.69 3,151.93 0.0K
14:29 3,151.93 3,152.10 3,151.15 3,151.15 0.0K
14:30 3,150.72 3,150.72 3,149.25 3,149.25 0.0K
14:31 3,149.06 3,149.52 3,149.06 3,149.17 0.0K
14:32 3,149.43 3,149.43 3,147.18 3,147.18 0.0K
14:33 3,146.85 3,146.85 3,145.98 3,145.98 0.0K
14:34 3,146.12 3,146.45 3,145.21 3,146.45 0.0K
14:35 3,146.50 3,148.14 3,146.50 3,148.14 0.0K
14:36 3,148.32 3,148.32 3,146.99 3,146.99 0.0K
14:37 3,147.12 3,147.60 3,147.12 3,147.31 0.0K
14:38 3,146.96 3,147.68 3,146.96 3,147.49 0.0K
14:39 3,148.03 3,148.03 3,146.76 3,146.76 0.0K
14:40 3,146.81 3,147.01 3,146.37 3,146.46 0.0K
14:41 3,145.88 3,145.88 3,144.58 3,144.58 0.0K
14:42 3,144.42 3,144.87 3,144.12 3,144.12 0.0K
14:43 3,143.76 3,144.28 3,143.76 3,144.28 0.0K
14:44 3,144.49 3,145.67 3,144.47 3,145.67 0.0K
14:45 3,145.91 3,146.77 3,145.91 3,146.77 0.0K
14:46 3,146.99 3,147.14 3,146.63 3,146.63 0.0K
14:47 3,147.05 3,147.38 3,147.05 3,147.10 0.0K
14:48 3,147.24 3,147.24 3,145.96 3,145.96 0.0K
14:49 3,145.50 3,146.16 3,145.50 3,146.16 0.0K
14:50 3,146.12 3,146.12 3,145.41 3,145.41 0.0K
14:51 3,145.73 3,147.01 3,145.73 3,147.01 0.0K
14:52 3,147.25 3,148.13 3,147.25 3,147.78 0.0K
14:53 3,147.39 3,147.39 3,146.14 3,146.14 0.0K
14:54 3,145.99 3,147.35 3,145.99 3,147.35 0.0K
14:55 3,147.23 3,147.75 3,147.23 3,147.75 0.0K
14:56 3,147.49 3,148.30 3,147.39 3,148.30 0.0K
14:57 3,147.89 3,147.89 3,146.96 3,147.12 0.0K
14:58 3,146.68 3,147.41 3,146.66 3,147.39 0.0K
14:59 3,147.32 3,147.32 3,146.91 3,146.91 0.0K
15:00 3,146.75 3,146.75 3,145.22 3,145.22 0.0K
15:01 3,145.18 3,145.18 3,143.09 3,143.09 0.0K
15:02 3,143.45 3,143.61 3,141.77 3,141.77 0.0K
15:03 3,141.41 3,141.78 3,141.19 3,141.78 0.0K
15:04 3,141.03 3,141.48 3,140.64 3,141.48 0.0K
15:05 3,141.90 3,141.90 3,141.59 3,141.59 0.0K
15:06 3,141.59 3,141.90 3,141.37 3,141.58 0.0K
15:07 3,141.42 3,142.00 3,141.42 3,142.00 0.0K
15:08 3,142.48 3,142.48 3,141.48 3,141.48 0.0K
15:09 3,141.21 3,141.60 3,140.88 3,140.88 0.0K
15:10 3,141.17 3,141.47 3,141.17 3,141.47 0.0K
15:11 3,141.65 3,142.03 3,141.58 3,141.58 0.0K
15:12 3,141.59 3,141.75 3,141.40 3,141.40 0.0K
15:13 3,141.40 3,141.55 3,141.10 3,141.10 0.0K
15:14 3,140.22 3,140.22 3,139.14 3,139.92 0.0K
15:15 3,140.16 3,140.97 3,139.51 3,139.51 0.0K
15:16 3,139.01 3,139.02 3,138.95 3,138.95 0.0K
15:17 3,138.99 3,139.65 3,138.99 3,139.52 0.0K
15:18 3,139.25 3,139.25 3,138.75 3,138.75 0.0K
15:19 3,138.87 3,138.96 3,138.75 3,138.76 0.0K
15:20 3,138.93 3,138.93 3,138.23 3,138.45 0.0K
15:21 3,138.78 3,139.82 3,138.78 3,139.82 0.0K
15:22 3,140.41 3,141.60 3,140.41 3,141.60 0.0K
15:23 3,142.37 3,142.37 3,141.48 3,141.70 0.0K
15:24 3,141.68 3,141.68 3,140.62 3,140.62 0.0K
15:25 3,140.83 3,141.69 3,140.45 3,140.45 0.0K
15:26 3,140.57 3,140.74 3,140.34 3,140.34 0.0K
15:27 3,140.68 3,141.14 3,140.56 3,141.14 0.0K
15:28 3,140.80 3,140.80 3,139.12 3,139.12 0.0K
15:29 3,139.00 3,139.00 3,137.54 3,137.54 0.0K
15:30 3,137.29 3,139.54 3,137.29 3,139.54 0.0K
15:31 3,139.41 3,139.72 3,139.41 3,139.52 0.0K
15:32 3,139.50 3,139.84 3,139.50 3,139.84 0.0K
15:33 3,139.70 3,140.05 3,139.11 3,140.05 0.0K
15:34 3,139.91 3,140.36 3,139.74 3,139.74 0.0K
15:35 3,139.64 3,139.90 3,139.64 3,139.87 0.0K
15:36 3,140.00 3,140.00 3,139.84 3,139.84 0.0K
15:37 3,139.98 3,140.67 3,139.94 3,139.94 0.0K
15:38 3,139.60 3,140.07 3,139.60 3,140.02 0.0K
15:39 3,139.45 3,139.45 3,138.04 3,138.04 0.0K
15:40 3,137.93 3,137.93 3,137.58 3,137.58 0.0K
15:41 3,137.38 3,137.38 3,136.76 3,136.80 0.0K
15:42 3,137.07 3,137.48 3,136.54 3,136.54 0.0K
15:43 3,136.29 3,136.74 3,136.29 3,136.74 0.0K
15:44 3,137.34 3,137.34 3,137.01 3,137.22 0.0K
15:45 3,136.93 3,136.93 3,135.97 3,135.97 0.0K
15:46 3,136.72 3,136.72 3,135.77 3,136.20 0.0K
15:47 3,136.22 3,136.38 3,136.02 3,136.02 0.0K
15:48 3,136.42 3,137.72 3,136.42 3,137.72 0.0K
15:49 3,137.91 3,137.91 3,137.74 3,137.74 0.0K
15:50 3,137.40 3,137.86 3,137.35 3,137.75 0.0K
15:51 3,137.29 3,138.73 3,137.29 3,138.73 0.0K
15:52 3,138.42 3,138.42 3,137.52 3,137.52 0.0K
15:53 3,137.53 3,137.81 3,137.53 3,137.72 0.0K
15:54 3,137.23 3,137.23 3,135.74 3,135.74 0.0K
15:55 3,135.82 3,135.82 3,134.71 3,134.71 0.0K
15:56 3,134.93 3,134.93 3,133.99 3,133.99 0.0K
15:57 3,134.18 3,134.18 3,134.10 3,134.11 0.0K
15:58 3,134.14 3,134.72 3,134.03 3,134.26 0.0K
15:59 3,133.95 3,133.95 3,133.22 3,133.22 0.0K
16:00 3,133.92 3,133.92 3,133.70 3,133.70 0.0K
16:01 3,133.61 3,133.61 3,133.50 3,133.50 0.0K
16:02 3,133.49 3,133.52 3,133.49 3,133.52 0.0K
16:03 3,133.49 3,133.52 3,133.49 3,133.52 0.0K
16:04 3,133.52 3,133.52 3,133.38 3,133.39 0.0K
16:05 3,133.40 3,133.44 3,133.40 3,133.40 0.0K
16:06 3,133.37 3,133.37 3,133.37 3,133.37 0.0K
16:07 3,133.36 3,133.38 3,133.34 3,133.38 0.0K
16:08 3,133.38 3,133.39 3,133.37 3,133.39 0.0K
16:09 3,133.42 3,133.42 3,133.41 3,133.41 0.0K
16:10 3,133.39 3,133.39 3,133.33 3,133.38 0.0K
16:11 3,133.37 3,133.37 3,133.31 3,133.32 0.0K
16:12 3,133.33 3,133.33 3,133.27 3,133.29 0.0K
16:13 3,133.29 3,133.29 3,133.26 3,133.26 0.0K
16:14 3,133.24 3,133.28 3,133.24 3,133.27 0.0K
16:15 3,133.25 3,133.25 3,133.25 3,133.25 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