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 3,164.21 3,166.11 3,164.21 3,166.11 0.0K
09:32 3,166.05 3,167.66 3,166.05 3,167.66 0.0K
09:33 3,167.87 3,168.64 3,167.60 3,167.60 0.0K
09:34 3,167.01 3,167.54 3,167.01 3,167.25 0.0K
09:35 3,167.24 3,167.41 3,166.82 3,166.99 0.0K
09:36 3,166.56 3,166.56 3,165.34 3,166.38 0.0K
09:37 3,167.21 3,167.21 3,166.13 3,166.13 0.0K
09:38 3,165.79 3,165.79 3,163.94 3,163.94 0.0K
09:39 3,164.02 3,164.02 3,163.02 3,163.02 0.0K
09:40 3,163.24 3,163.86 3,163.24 3,163.29 0.0K
09:41 3,162.87 3,163.11 3,162.83 3,162.97 0.0K
09:42 3,163.71 3,163.71 3,163.28 3,163.28 0.0K
09:43 3,162.72 3,162.72 3,161.81 3,161.95 0.0K
09:44 3,161.60 3,161.67 3,161.49 3,161.67 0.0K
09:45 3,161.63 3,161.63 3,160.68 3,160.82 0.0K
09:46 3,161.27 3,162.35 3,161.27 3,162.35 0.0K
09:47 3,162.54 3,163.77 3,162.54 3,163.77 0.0K
09:48 3,163.65 3,163.65 3,162.70 3,162.70 0.0K
09:49 3,162.39 3,162.39 3,159.41 3,159.41 0.0K
09:50 3,159.92 3,159.92 3,159.22 3,159.22 0.0K
09:51 3,159.47 3,159.84 3,158.81 3,159.55 0.0K
09:52 3,160.28 3,160.60 3,158.98 3,159.23 0.0K
09:53 3,159.55 3,159.55 3,158.57 3,158.57 0.0K
09:54 3,159.34 3,160.17 3,159.34 3,159.94 0.0K
09:55 3,159.40 3,159.40 3,158.23 3,158.23 0.0K
09:56 3,158.13 3,158.59 3,156.64 3,156.64 0.0K
09:57 3,156.41 3,156.41 3,155.51 3,155.51 0.0K
09:58 3,155.29 3,156.01 3,155.29 3,155.96 0.0K
09:59 3,156.39 3,156.48 3,155.72 3,155.72 0.0K
10:00 3,154.59 3,154.59 3,150.19 3,151.35 0.0K
10:01 3,152.73 3,154.58 3,152.73 3,154.58 0.0K
10:02 3,152.57 3,152.57 3,151.82 3,152.11 0.0K
10:03 3,152.68 3,153.44 3,152.68 3,153.02 0.0K
10:04 3,154.30 3,154.39 3,153.58 3,154.39 0.0K
10:05 3,155.12 3,155.12 3,154.86 3,154.86 0.0K
10:06 3,155.09 3,155.27 3,154.63 3,154.63 0.0K
10:07 3,154.38 3,157.02 3,154.38 3,157.02 0.0K
10:08 3,156.10 3,156.10 3,154.57 3,154.57 0.0K
10:09 3,153.99 3,153.99 3,152.82 3,153.28 0.0K
10:10 3,153.23 3,153.91 3,152.56 3,153.91 0.0K
10:11 3,154.56 3,155.80 3,154.47 3,155.80 0.0K
10:12 3,155.55 3,156.22 3,155.36 3,155.36 0.0K
10:13 3,155.15 3,155.15 3,153.77 3,154.10 0.0K
10:14 3,154.22 3,154.22 3,153.47 3,153.74 0.0K
10:15 3,152.82 3,152.97 3,152.33 3,152.97 0.0K
10:16 3,153.03 3,153.03 3,152.46 3,152.46 0.0K
10:17 3,153.02 3,154.07 3,153.02 3,153.16 0.0K
10:18 3,153.30 3,153.99 3,153.30 3,153.48 0.0K
10:19 3,153.02 3,153.02 3,152.67 3,152.85 0.0K
10:20 3,153.69 3,155.11 3,153.69 3,155.11 0.0K
10:21 3,154.90 3,155.74 3,154.90 3,155.74 0.0K
10:22 3,156.35 3,157.61 3,156.35 3,157.61 0.0K
10:23 3,157.58 3,158.80 3,157.47 3,158.80 0.0K
10:24 3,158.09 3,158.34 3,157.72 3,157.72 0.0K
10:25 3,157.22 3,157.39 3,157.19 3,157.39 0.0K
10:26 3,157.17 3,157.57 3,157.17 3,157.21 0.0K
10:27 3,157.47 3,158.63 3,157.47 3,158.63 0.0K
10:28 3,158.79 3,158.86 3,158.22 3,158.22 0.0K
10:29 3,158.70 3,158.81 3,158.47 3,158.47 0.0K
10:30 3,159.38 3,160.92 3,159.38 3,160.24 0.0K
10:31 3,159.99 3,160.20 3,159.20 3,159.20 0.0K
10:32 3,159.37 3,159.83 3,159.11 3,159.83 0.0K
10:33 3,159.58 3,159.58 3,159.05 3,159.05 0.0K
10:34 3,159.01 3,159.11 3,158.75 3,159.11 0.0K
10:35 3,159.78 3,159.89 3,158.40 3,158.40 0.0K
10:36 3,159.29 3,159.40 3,158.41 3,159.40 0.0K
10:37 3,159.33 3,159.33 3,156.35 3,156.35 0.0K
10:38 3,156.53 3,157.11 3,156.53 3,156.78 0.0K
10:39 3,157.21 3,159.10 3,157.21 3,159.08 0.0K
10:40 3,158.78 3,158.78 3,157.71 3,158.42 0.0K
10:41 3,159.03 3,159.34 3,159.03 3,159.34 0.0K
10:42 3,159.75 3,160.67 3,159.75 3,160.67 0.0K
10:43 3,160.54 3,161.22 3,160.47 3,161.22 0.0K
10:44 3,161.54 3,162.37 3,161.54 3,162.37 0.0K
10:45 3,162.42 3,162.42 3,161.67 3,161.67 0.0K
10:46 3,161.56 3,161.56 3,160.00 3,160.00 0.0K
10:47 3,159.66 3,159.66 3,159.02 3,159.20 0.0K
10:48 3,159.10 3,159.10 3,157.60 3,157.60 0.0K
10:49 3,157.62 3,157.79 3,157.45 3,157.77 0.0K
10:50 3,157.65 3,158.43 3,157.35 3,157.35 0.0K
10:51 3,157.74 3,158.94 3,157.74 3,158.94 0.0K
10:52 3,158.90 3,159.10 3,158.38 3,159.10 0.0K
10:53 3,158.58 3,159.63 3,158.58 3,159.63 0.0K
10:54 3,159.69 3,159.70 3,159.56 3,159.56 0.0K
10:55 3,159.46 3,159.46 3,158.08 3,158.86 0.0K
10:56 3,158.42 3,158.42 3,157.82 3,157.87 0.0K
10:57 3,158.04 3,158.04 3,156.30 3,156.30 0.0K
10:58 3,155.88 3,156.01 3,155.49 3,156.01 0.0K
10:59 3,156.28 3,156.28 3,154.69 3,154.69 0.0K
11:00 3,154.96 3,157.05 3,154.96 3,157.05 0.0K
11:01 3,156.93 3,158.01 3,156.72 3,156.72 0.0K
11:02 3,156.94 3,157.33 3,156.89 3,157.33 0.0K
11:03 3,157.14 3,157.26 3,156.84 3,157.26 0.0K
11:04 3,157.43 3,157.43 3,156.39 3,156.91 0.0K
11:05 3,156.91 3,157.19 3,156.91 3,157.19 0.0K
11:06 3,157.66 3,158.42 3,157.26 3,157.44 0.0K
11:07 3,156.99 3,157.08 3,156.48 3,156.48 0.0K
11:08 3,156.61 3,156.99 3,156.61 3,156.99 0.0K
11:09 3,156.63 3,156.92 3,156.33 3,156.33 0.0K
11:10 3,156.48 3,157.53 3,156.48 3,157.53 0.0K
11:11 3,157.81 3,157.81 3,155.98 3,155.98 0.0K
11:12 3,155.94 3,155.95 3,155.19 3,155.95 0.0K
11:13 3,156.09 3,157.61 3,156.09 3,157.61 0.0K
11:14 3,157.81 3,157.81 3,157.45 3,157.62 0.0K
11:15 3,157.53 3,157.63 3,157.26 3,157.26 0.0K
11:16 3,156.62 3,156.86 3,156.55 3,156.86 0.0K
11:17 3,157.08 3,158.35 3,157.08 3,158.35 0.0K
11:18 3,157.76 3,157.94 3,157.32 3,157.94 0.0K
11:19 3,158.23 3,158.23 3,158.06 3,158.06 0.0K
11:20 3,158.37 3,158.73 3,158.37 3,158.53 0.0K
11:21 3,158.30 3,159.23 3,158.30 3,159.23 0.0K
11:22 3,159.97 3,160.58 3,159.97 3,160.18 0.0K
11:23 3,160.37 3,160.37 3,160.19 3,160.19 0.0K
11:24 3,160.58 3,160.73 3,160.58 3,160.69 0.0K
11:25 3,160.72 3,160.72 3,158.80 3,158.80 0.0K
11:26 3,158.01 3,158.15 3,157.53 3,158.15 0.0K
11:27 3,158.06 3,158.06 3,157.22 3,157.22 0.0K
11:28 3,157.04 3,157.04 3,155.55 3,155.57 0.0K
11:29 3,155.62 3,155.74 3,155.53 3,155.53 0.0K
11:30 3,155.19 3,155.19 3,155.00 3,155.00 0.0K
11:31 3,155.57 3,155.57 3,155.31 3,155.31 0.0K
11:32 3,155.72 3,155.72 3,155.12 3,155.57 0.0K
11:33 3,155.50 3,155.54 3,154.90 3,155.25 0.0K
11:34 3,155.44 3,155.65 3,154.75 3,154.75 0.0K
11:35 3,154.76 3,155.13 3,154.56 3,155.13 0.0K
11:36 3,155.56 3,155.56 3,154.32 3,154.32 0.0K
11:37 3,154.28 3,154.28 3,152.65 3,152.65 0.0K
11:38 3,153.18 3,153.33 3,152.42 3,152.42 0.0K
11:39 3,153.00 3,153.07 3,152.40 3,153.07 0.0K
11:40 3,152.84 3,152.89 3,152.26 3,152.26 0.0K
11:41 3,152.26 3,152.26 3,152.02 3,152.26 0.0K
11:42 3,152.76 3,152.87 3,152.29 3,152.73 0.0K
11:43 3,153.08 3,153.08 3,151.82 3,151.82 0.0K
11:44 3,151.80 3,151.80 3,151.36 3,151.61 0.0K
11:45 3,151.80 3,152.49 3,151.80 3,152.49 0.0K
11:46 3,152.41 3,152.84 3,152.41 3,152.84 0.0K
11:47 3,152.63 3,153.08 3,152.63 3,152.81 0.0K
11:48 3,153.50 3,153.66 3,153.44 3,153.65 0.0K
11:49 3,154.65 3,155.48 3,154.65 3,155.39 0.0K
11:50 3,155.45 3,156.64 3,155.45 3,156.28 0.0K
11:51 3,156.36 3,156.86 3,156.36 3,156.74 0.0K
11:52 3,156.21 3,156.85 3,156.21 3,156.85 0.0K
11:53 3,156.78 3,157.01 3,156.54 3,157.01 0.0K
11:54 3,157.08 3,157.37 3,156.90 3,156.90 0.0K
11:55 3,156.79 3,157.30 3,156.79 3,156.87 0.0K
11:56 3,156.72 3,157.72 3,156.72 3,157.72 0.0K
11:57 3,157.51 3,157.53 3,157.44 3,157.53 0.0K
11:58 3,157.67 3,157.67 3,157.06 3,157.11 0.0K
11:59 3,157.13 3,157.54 3,157.13 3,157.53 0.0K
12:00 3,156.94 3,156.94 3,156.36 3,156.36 0.0K
12:01 3,156.60 3,156.60 3,156.17 3,156.17 0.0K
12:02 3,156.26 3,156.80 3,156.08 3,156.80 0.0K
12:03 3,156.96 3,156.96 3,156.62 3,156.72 0.0K
12:04 3,156.84 3,157.24 3,156.84 3,156.96 0.0K
12:05 3,157.01 3,157.45 3,156.82 3,157.45 0.0K
12:06 3,157.68 3,157.81 3,157.46 3,157.65 0.0K
12:07 3,157.64 3,158.29 3,157.64 3,158.29 0.0K
12:08 3,158.52 3,158.52 3,158.16 3,158.16 0.0K
12:09 3,158.31 3,158.31 3,157.32 3,157.32 0.0K
12:10 3,157.29 3,158.06 3,157.29 3,158.06 0.0K
12:11 3,158.13 3,158.13 3,157.78 3,157.96 0.0K
12:12 3,158.12 3,158.55 3,158.02 3,158.34 0.0K
12:13 3,157.88 3,158.11 3,157.65 3,158.11 0.0K
12:14 3,158.46 3,158.96 3,158.46 3,158.79 0.0K
12:15 3,158.55 3,158.55 3,157.74 3,157.74 0.0K
12:16 3,157.91 3,159.16 3,157.91 3,159.16 0.0K
12:17 3,159.09 3,159.47 3,159.09 3,159.35 0.0K
12:18 3,159.45 3,159.63 3,159.38 3,159.38 0.0K
12:19 3,159.14 3,159.36 3,159.14 3,159.36 0.0K
12:20 3,159.40 3,159.63 3,159.40 3,159.63 0.0K
12:21 3,159.53 3,159.55 3,159.15 3,159.35 0.0K
12:22 3,158.98 3,159.70 3,158.98 3,159.70 0.0K
12:23 3,159.77 3,159.85 3,159.39 3,159.85 0.0K
12:24 3,159.93 3,159.93 3,159.04 3,159.04 0.0K
12:25 3,159.49 3,159.80 3,159.49 3,159.65 0.0K
12:26 3,159.63 3,159.63 3,158.44 3,158.44 0.0K
12:27 3,158.66 3,158.66 3,158.26 3,158.66 0.0K
12:28 3,158.42 3,159.34 3,158.42 3,159.15 0.0K
12:29 3,159.31 3,159.31 3,159.06 3,159.06 0.0K
12:30 3,159.10 3,159.10 3,158.44 3,158.44 0.0K
12:31 3,158.54 3,159.39 3,158.54 3,159.10 0.0K
12:32 3,159.18 3,159.23 3,158.98 3,158.98 0.0K
12:33 3,159.17 3,159.24 3,158.97 3,158.97 0.0K
12:34 3,158.84 3,158.84 3,157.99 3,157.99 0.0K
12:35 3,157.94 3,158.30 3,157.70 3,157.70 0.0K
12:36 3,158.21 3,158.21 3,157.83 3,157.83 0.0K
12:37 3,157.74 3,157.74 3,157.38 3,157.48 0.0K
12:38 3,157.79 3,157.95 3,157.69 3,157.95 0.0K
12:39 3,158.03 3,158.80 3,158.03 3,158.80 0.0K
12:40 3,158.67 3,158.83 3,158.51 3,158.75 0.0K
12:41 3,158.73 3,159.01 3,158.73 3,158.89 0.0K
12:42 3,158.93 3,159.82 3,158.93 3,159.82 0.0K
12:43 3,159.78 3,159.78 3,159.68 3,159.68 0.0K
12:44 3,159.43 3,159.43 3,158.74 3,158.74 0.0K
12:45 3,158.55 3,158.55 3,157.82 3,157.82 0.0K
12:46 3,157.67 3,157.67 3,157.06 3,157.06 0.0K
12:47 3,156.95 3,157.08 3,156.09 3,156.09 0.0K
12:48 3,156.38 3,157.49 3,156.38 3,157.49 0.0K
12:49 3,157.47 3,157.92 3,157.45 3,157.45 0.0K
12:50 3,157.42 3,157.42 3,157.30 3,157.30 0.0K
12:51 3,157.27 3,157.27 3,157.04 3,157.07 0.0K
12:52 3,157.14 3,157.32 3,157.14 3,157.32 0.0K
12:53 3,157.06 3,157.06 3,156.16 3,156.16 0.0K
12:54 3,156.04 3,156.04 3,155.01 3,155.01 0.0K
12:55 3,154.86 3,155.02 3,154.27 3,154.27 0.0K
12:56 3,154.39 3,154.39 3,153.41 3,153.41 0.0K
12:57 3,152.74 3,153.34 3,152.61 3,152.61 0.0K
12:58 3,152.56 3,152.80 3,152.31 3,152.80 0.0K
12:59 3,152.76 3,153.72 3,152.76 3,153.72 0.0K
13:00 3,153.75 3,153.75 3,152.75 3,152.75 0.0K
13:01 3,152.51 3,152.90 3,152.29 3,152.78 0.0K
13:02 3,152.79 3,152.79 3,152.29 3,152.29 0.0K
13:03 3,152.35 3,152.50 3,152.15 3,152.21 0.0K
13:04 3,152.39 3,152.42 3,152.36 3,152.36 0.0K
13:05 3,152.34 3,152.34 3,150.51 3,150.51 0.0K
13:06 3,150.06 3,150.06 3,149.27 3,149.27 0.0K
13:07 3,149.20 3,149.20 3,147.99 3,147.99 0.0K
13:08 3,148.15 3,148.15 3,147.90 3,147.91 0.0K
13:09 3,148.14 3,148.14 3,147.85 3,148.05 0.0K
13:10 3,147.86 3,147.86 3,146.72 3,147.36 0.0K
13:11 3,147.46 3,147.46 3,146.74 3,147.09 0.0K
13:12 3,147.42 3,147.75 3,147.42 3,147.75 0.0K
13:13 3,147.03 3,147.03 3,145.89 3,145.89 0.0K
13:14 3,145.63 3,145.97 3,145.47 3,145.97 0.0K
13:15 3,145.85 3,147.53 3,145.83 3,147.53 0.0K
13:16 3,147.14 3,147.22 3,146.92 3,147.14 0.0K
13:17 3,147.23 3,147.23 3,146.87 3,147.01 0.0K
13:18 3,147.05 3,147.54 3,146.43 3,147.54 0.0K
13:19 3,147.89 3,147.89 3,147.05 3,147.05 0.0K
13:20 3,147.15 3,147.15 3,146.58 3,146.71 0.0K
13:21 3,146.87 3,146.87 3,146.26 3,146.48 0.0K
13:22 3,146.28 3,146.61 3,146.28 3,146.39 0.0K
13:23 3,146.41 3,146.41 3,146.10 3,146.14 0.0K
13:24 3,146.24 3,148.17 3,146.24 3,148.17 0.0K
13:25 3,147.93 3,147.93 3,146.78 3,146.78 0.0K
13:26 3,146.92 3,146.92 3,146.27 3,146.41 0.0K
13:27 3,146.31 3,146.31 3,144.44 3,144.44 0.0K
13:28 3,143.96 3,144.02 3,143.27 3,143.27 0.0K
13:29 3,142.46 3,142.58 3,141.71 3,142.48 0.0K
13:30 3,142.27 3,143.02 3,142.27 3,143.02 0.0K
13:31 3,143.67 3,143.67 3,143.35 3,143.48 0.0K
13:32 3,143.29 3,143.29 3,142.25 3,142.25 0.0K
13:33 3,141.10 3,141.91 3,141.10 3,141.91 0.0K
13:34 3,142.10 3,142.10 3,141.70 3,141.70 0.0K
13:35 3,141.60 3,142.47 3,141.60 3,142.47 0.0K
13:36 3,142.69 3,142.69 3,142.04 3,142.04 0.0K
13:37 3,141.85 3,142.11 3,141.85 3,142.11 0.0K
13:38 3,141.92 3,142.01 3,141.04 3,141.04 0.0K
13:39 3,141.26 3,141.26 3,140.89 3,141.09 0.0K
13:40 3,141.34 3,141.93 3,141.34 3,141.79 0.0K
13:41 3,141.67 3,143.00 3,141.67 3,143.00 0.0K
13:42 3,143.00 3,144.20 3,143.00 3,144.20 0.0K
13:43 3,144.10 3,144.10 3,143.37 3,143.37 0.0K
13:44 3,143.55 3,143.55 3,143.20 3,143.54 0.0K
13:45 3,143.52 3,143.52 3,142.64 3,143.05 0.0K
13:46 3,143.52 3,144.05 3,142.77 3,142.77 0.0K
13:47 3,142.24 3,142.60 3,142.03 3,142.03 0.0K
13:48 3,141.96 3,147.12 3,141.96 3,145.67 0.0K
13:49 3,145.34 3,145.34 3,144.25 3,144.25 0.0K
13:50 3,144.39 3,145.97 3,143.93 3,145.97 0.0K
13:51 3,145.82 3,145.82 3,144.91 3,144.91 0.0K
13:52 3,144.41 3,144.78 3,144.35 3,144.78 0.0K
13:53 3,145.29 3,145.52 3,144.58 3,144.58 0.0K
13:54 3,145.17 3,145.17 3,144.54 3,144.54 0.0K
13:55 3,144.43 3,144.72 3,143.86 3,144.09 0.0K
13:56 3,144.00 3,144.00 3,143.37 3,143.37 0.0K
13:57 3,143.33 3,144.42 3,143.33 3,144.42 0.0K
13:58 3,144.14 3,145.38 3,144.14 3,145.16 0.0K
13:59 3,145.49 3,146.19 3,145.49 3,145.96 0.0K
14:00 3,145.96 3,146.73 3,145.49 3,146.73 0.0K
14:01 3,147.23 3,147.96 3,147.23 3,147.38 0.0K
14:02 3,147.74 3,147.76 3,147.66 3,147.76 0.0K
14:03 3,147.79 3,148.61 3,147.79 3,148.41 0.0K
14:04 3,148.47 3,148.47 3,147.49 3,147.49 0.0K
14:05 3,147.47 3,147.49 3,147.39 3,147.48 0.0K
14:06 3,146.83 3,147.41 3,146.70 3,147.07 0.0K
14:07 3,147.31 3,147.35 3,147.05 3,147.05 0.0K
14:08 3,147.60 3,147.77 3,147.48 3,147.77 0.0K
14:09 3,147.55 3,147.91 3,147.55 3,147.77 0.0K
14:10 3,147.67 3,147.67 3,147.09 3,147.09 0.0K
14:11 3,147.57 3,147.57 3,147.01 3,147.10 0.0K
14:12 3,147.59 3,148.08 3,147.45 3,147.54 0.0K
14:13 3,147.49 3,147.49 3,146.67 3,146.95 0.0K
14:14 3,147.05 3,147.05 3,146.32 3,146.33 0.0K
14:15 3,146.44 3,146.65 3,146.08 3,146.08 0.0K
14:16 3,145.88 3,145.96 3,145.38 3,145.39 0.0K
14:17 3,145.23 3,145.23 3,144.37 3,144.66 0.0K
14:18 3,144.74 3,144.74 3,143.75 3,143.86 0.0K
14:19 3,144.34 3,144.69 3,144.34 3,144.38 0.0K
14:20 3,143.91 3,144.53 3,143.91 3,144.53 0.0K
14:21 3,144.36 3,145.10 3,144.36 3,145.10 0.0K
14:22 3,145.06 3,145.36 3,144.36 3,144.36 0.0K
14:23 3,144.45 3,145.12 3,144.45 3,145.12 0.0K
14:24 3,145.51 3,145.86 3,145.32 3,145.32 0.0K
14:25 3,145.05 3,145.05 3,144.30 3,144.80 0.0K
14:26 3,144.58 3,144.58 3,143.97 3,144.01 0.0K
14:27 3,143.95 3,143.95 3,143.58 3,143.74 0.0K
14:28 3,143.88 3,143.88 3,143.59 3,143.69 0.0K
14:29 3,143.76 3,143.92 3,143.74 3,143.74 0.0K
14:30 3,143.71 3,145.24 3,143.71 3,145.24 0.0K
14:31 3,145.08 3,146.28 3,145.08 3,146.28 0.0K
14:32 3,146.99 3,147.44 3,146.99 3,146.99 0.0K
14:33 3,146.72 3,147.25 3,146.70 3,147.25 0.0K
14:34 3,147.17 3,147.30 3,146.91 3,146.91 0.0K
14:35 3,146.82 3,147.23 3,146.82 3,147.23 0.0K
14:36 3,146.34 3,146.36 3,145.88 3,145.88 0.0K
14:37 3,145.77 3,145.77 3,145.51 3,145.51 0.0K
14:38 3,145.17 3,145.68 3,144.82 3,145.68 0.0K
14:39 3,146.13 3,146.83 3,146.13 3,146.83 0.0K
14:40 3,147.45 3,149.03 3,147.45 3,148.98 0.0K
14:41 3,148.92 3,149.79 3,148.92 3,149.79 0.0K
14:42 3,149.82 3,150.28 3,149.82 3,150.24 0.0K
14:43 3,149.79 3,149.79 3,148.58 3,148.58 0.0K
14:44 3,148.34 3,149.06 3,148.34 3,149.06 0.0K
14:45 3,149.33 3,149.33 3,148.15 3,148.15 0.0K
14:46 3,147.72 3,147.72 3,146.44 3,146.44 0.0K
14:47 3,146.44 3,146.52 3,146.19 3,146.40 0.0K
14:48 3,146.07 3,146.07 3,145.44 3,145.85 0.0K
14:49 3,145.64 3,145.64 3,144.58 3,144.58 0.0K
14:50 3,144.35 3,145.34 3,144.35 3,145.34 0.0K
14:51 3,145.06 3,145.23 3,143.20 3,143.20 0.0K
14:52 3,140.78 3,140.78 3,138.61 3,138.61 0.0K
14:53 3,138.41 3,138.72 3,138.19 3,138.45 0.0K
14:54 3,137.73 3,138.97 3,136.87 3,138.97 0.0K
14:55 3,138.90 3,138.90 3,137.83 3,137.99 0.0K
14:56 3,138.60 3,140.61 3,138.60 3,140.03 0.0K
14:57 3,139.30 3,139.30 3,137.57 3,137.57 0.0K
14:58 3,138.52 3,138.52 3,138.00 3,138.00 0.0K
14:59 3,137.69 3,137.89 3,137.30 3,137.30 0.0K
15:00 3,136.63 3,136.63 3,134.94 3,135.15 0.0K
15:01 3,134.82 3,134.82 3,132.32 3,132.32 0.0K
15:02 3,131.91 3,131.91 3,131.50 3,131.51 0.0K
15:03 3,131.23 3,131.23 3,129.54 3,130.14 0.0K
15:04 3,129.75 3,131.85 3,129.75 3,130.84 0.0K
15:05 3,131.37 3,132.10 3,131.12 3,131.12 0.0K
15:06 3,130.86 3,131.99 3,130.56 3,131.99 0.0K
15:07 3,131.16 3,131.67 3,130.42 3,130.42 0.0K
15:08 3,130.49 3,131.20 3,130.26 3,130.26 0.0K
15:09 3,129.80 3,129.92 3,128.67 3,128.67 0.0K
15:10 3,129.29 3,129.61 3,127.96 3,127.96 0.0K
15:11 3,127.87 3,127.87 3,127.35 3,127.35 0.0K
15:12 3,126.56 3,126.56 3,124.60 3,124.60 0.0K
15:13 3,124.93 3,126.60 3,124.79 3,126.60 0.0K
15:14 3,127.21 3,127.48 3,126.94 3,126.94 0.0K
15:15 3,126.81 3,127.23 3,126.74 3,127.14 0.0K
15:16 3,127.53 3,128.32 3,127.53 3,128.32 0.0K
15:17 3,128.82 3,128.84 3,128.32 3,128.72 0.0K
15:18 3,128.50 3,128.50 3,127.10 3,127.10 0.0K
15:19 3,126.36 3,126.85 3,126.15 3,126.37 0.0K
15:20 3,125.80 3,126.38 3,124.74 3,126.38 0.0K
15:21 3,125.93 3,126.37 3,124.97 3,124.97 0.0K
15:22 3,124.94 3,124.94 3,123.90 3,123.90 0.0K
15:23 3,124.54 3,124.67 3,123.52 3,124.67 0.0K
15:24 3,123.87 3,124.58 3,123.36 3,123.36 0.0K
15:25 3,123.41 3,123.79 3,123.40 3,123.65 0.0K
15:26 3,124.18 3,124.18 3,123.40 3,124.06 0.0K
15:27 3,122.72 3,123.59 3,122.72 3,123.55 0.0K
15:28 3,122.85 3,122.85 3,120.81 3,120.81 0.0K
15:29 3,120.73 3,121.47 3,120.41 3,121.47 0.0K
15:30 3,121.27 3,123.11 3,121.27 3,123.11 0.0K
15:31 3,123.45 3,124.19 3,123.45 3,124.19 0.0K
15:32 3,124.80 3,124.94 3,124.09 3,124.17 0.0K
15:33 3,123.41 3,123.53 3,123.08 3,123.08 0.0K
15:34 3,122.86 3,122.86 3,122.22 3,122.68 0.0K
15:35 3,121.56 3,122.46 3,121.22 3,121.22 0.0K
15:36 3,120.82 3,122.40 3,120.75 3,120.75 0.0K
15:37 3,120.47 3,120.54 3,119.40 3,120.54 0.0K
15:38 3,119.83 3,120.23 3,119.82 3,120.15 0.0K
15:39 3,120.21 3,120.21 3,118.84 3,119.21 0.0K
15:40 3,118.70 3,118.94 3,118.14 3,118.14 0.0K
15:41 3,118.24 3,119.27 3,118.24 3,118.71 0.0K
15:42 3,118.35 3,118.35 3,118.08 3,118.08 0.0K
15:43 3,118.45 3,118.46 3,117.50 3,117.97 0.0K
15:44 3,117.77 3,118.06 3,117.00 3,118.06 0.0K
15:45 3,119.17 3,120.13 3,119.17 3,120.13 0.0K
15:46 3,119.96 3,121.65 3,119.96 3,121.65 0.0K
15:47 3,121.84 3,123.13 3,121.84 3,122.43 0.0K
15:48 3,122.41 3,123.74 3,122.41 3,122.47 0.0K
15:49 3,123.31 3,124.14 3,123.31 3,123.79 0.0K
15:50 3,123.40 3,123.40 3,122.50 3,122.79 0.0K
15:51 3,123.41 3,123.41 3,122.38 3,123.00 0.0K
15:52 3,122.51 3,124.36 3,122.51 3,124.36 0.0K
15:53 3,124.73 3,124.73 3,124.03 3,124.22 0.0K
15:54 3,124.68 3,124.98 3,123.81 3,124.98 0.0K
15:55 3,125.29 3,127.30 3,125.15 3,127.30 0.0K
15:56 3,127.24 3,128.02 3,127.24 3,128.02 0.0K
15:57 3,127.99 3,128.19 3,127.01 3,128.19 0.0K
15:58 3,128.12 3,128.23 3,127.71 3,128.06 0.0K
15:59 3,128.77 3,128.85 3,128.24 3,128.52 0.0K
16:00 3,130.02 3,130.02 3,129.70 3,129.77 0.0K
16:01 3,129.77 3,129.77 3,129.72 3,129.73 0.0K
16:02 3,129.65 3,129.78 3,129.65 3,129.78 0.0K
16:03 3,129.75 3,129.77 3,129.75 3,129.75 0.0K
16:04 3,129.75 3,129.78 3,129.72 3,129.72 0.0K
16:05 3,129.72 3,129.80 3,129.72 3,129.74 0.0K
16:06 3,129.73 3,129.75 3,129.70 3,129.74 0.0K
16:07 3,129.72 3,129.77 3,129.72 3,129.74 0.0K
16:08 3,129.74 3,129.74 3,129.72 3,129.72 0.0K
16:09 3,129.69 3,129.77 3,129.68 3,129.77 0.0K
16:10 3,129.78 3,129.81 3,129.75 3,129.78 0.0K
16:11 3,129.79 3,129.79 3,129.74 3,129.78 0.0K
16:12 3,129.76 3,129.76 3,129.61 3,129.71 0.0K
16:13 3,129.74 3,129.74 3,129.72 3,129.74 0.0K
16:14 3,129.72 3,129.72 3,129.67 3,129.72 0.0K
16:15 3,129.69 3,129.69 3,129.69 3,129.69 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