CBOE S

SP0BF10U
🏛️ アメリカ →
4,098.02
最終更新: 2025-10-06
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 3,769.89 3,769.89 3,767.89 3,767.89 0.0K
09:32 3,767.66 3,767.66 3,766.53 3,766.53 0.0K
09:33 3,766.75 3,767.56 3,766.43 3,767.56 0.0K
09:34 3,767.64 3,767.98 3,766.40 3,766.40 0.0K
09:35 3,766.56 3,766.80 3,765.51 3,765.51 0.0K
09:36 3,765.34 3,765.44 3,764.81 3,764.81 0.0K
09:37 3,764.84 3,764.84 3,764.26 3,764.39 0.0K
09:38 3,764.02 3,765.24 3,764.02 3,765.10 0.0K
09:39 3,764.71 3,764.94 3,764.35 3,764.84 0.0K
09:40 3,764.80 3,765.67 3,764.80 3,765.67 0.0K
09:41 3,765.45 3,765.45 3,764.20 3,764.20 0.0K
09:42 3,763.93 3,763.93 3,763.36 3,763.36 0.0K
09:43 3,763.40 3,763.40 3,762.93 3,762.94 0.0K
09:44 3,762.99 3,762.99 3,762.27 3,762.27 0.0K
09:45 3,762.20 3,763.93 3,762.20 3,763.68 0.0K
09:46 3,763.37 3,763.37 3,761.41 3,761.41 0.0K
09:47 3,761.21 3,761.21 3,760.24 3,760.32 0.0K
09:48 3,759.40 3,759.70 3,759.38 3,759.38 0.0K
09:49 3,759.67 3,760.39 3,759.54 3,760.39 0.0K
09:50 3,760.76 3,760.97 3,759.96 3,759.96 0.0K
09:51 3,760.07 3,761.80 3,760.07 3,761.80 0.0K
09:52 3,761.72 3,762.92 3,761.72 3,762.64 0.0K
09:53 3,762.43 3,762.51 3,761.96 3,762.32 0.0K
09:54 3,762.03 3,762.91 3,762.03 3,762.91 0.0K
09:55 3,763.30 3,763.30 3,763.06 3,763.06 0.0K
09:56 3,762.89 3,763.60 3,762.89 3,763.60 0.0K
09:57 3,763.99 3,763.99 3,763.88 3,763.88 0.0K
09:58 3,763.94 3,763.94 3,763.67 3,763.67 0.0K
09:59 3,763.51 3,764.77 3,763.51 3,764.50 0.0K
10:00 3,764.89 3,765.45 3,764.89 3,765.45 0.0K
10:01 3,765.65 3,766.80 3,765.65 3,766.80 0.0K
10:02 3,767.18 3,767.86 3,767.18 3,767.48 0.0K
10:03 3,767.72 3,768.74 3,767.65 3,768.74 0.0K
10:04 3,768.89 3,769.51 3,768.89 3,769.51 0.0K
10:05 3,769.58 3,769.58 3,769.33 3,769.33 0.0K
10:06 3,769.69 3,770.06 3,769.69 3,769.72 0.0K
10:07 3,769.84 3,770.19 3,769.79 3,770.19 0.0K
10:08 3,770.26 3,770.26 3,768.37 3,768.37 0.0K
10:09 3,768.92 3,768.92 3,768.30 3,768.30 0.0K
10:10 3,768.30 3,768.52 3,768.27 3,768.52 0.0K
10:11 3,768.56 3,768.64 3,768.28 3,768.53 0.0K
10:12 3,768.89 3,769.94 3,768.89 3,769.94 0.0K
10:13 3,770.52 3,771.08 3,770.28 3,771.08 0.0K
10:14 3,771.18 3,771.19 3,770.95 3,771.19 0.0K
10:15 3,771.04 3,771.04 3,770.67 3,770.67 0.0K
10:16 3,770.74 3,770.95 3,770.74 3,770.95 0.0K
10:17 3,770.93 3,770.98 3,770.81 3,770.93 0.0K
10:18 3,770.99 3,771.21 3,770.91 3,771.14 0.0K
10:19 3,771.29 3,771.38 3,771.06 3,771.38 0.0K
10:20 3,771.44 3,771.44 3,771.05 3,771.05 0.0K
10:21 3,771.26 3,771.60 3,771.26 3,771.55 0.0K
10:22 3,771.79 3,772.58 3,771.79 3,772.58 0.0K
10:23 3,772.82 3,773.81 3,772.82 3,773.81 0.0K
10:24 3,774.05 3,774.07 3,773.76 3,774.01 0.0K
10:25 3,774.30 3,774.35 3,774.28 3,774.35 0.0K
10:26 3,774.34 3,774.72 3,774.34 3,774.72 0.0K
10:27 3,775.25 3,775.83 3,775.25 3,775.83 0.0K
10:28 3,775.86 3,776.06 3,775.85 3,776.06 0.0K
10:29 3,776.04 3,776.44 3,776.04 3,776.07 0.0K
10:30 3,775.53 3,775.53 3,774.97 3,775.13 0.0K
10:31 3,775.24 3,775.24 3,774.49 3,774.49 0.0K
10:32 3,774.60 3,774.93 3,774.51 3,774.51 0.0K
10:33 3,774.68 3,774.68 3,774.28 3,774.28 0.0K
10:34 3,774.34 3,774.34 3,773.17 3,773.17 0.0K
10:35 3,773.37 3,773.37 3,773.11 3,773.11 0.0K
10:36 3,773.38 3,773.73 3,773.22 3,773.22 0.0K
10:37 3,773.80 3,774.43 3,773.78 3,774.43 0.0K
10:38 3,774.89 3,775.26 3,774.69 3,775.26 0.0K
10:39 3,774.95 3,775.31 3,774.95 3,775.31 0.0K
10:40 3,775.13 3,775.13 3,774.81 3,774.95 0.0K
10:41 3,774.91 3,775.20 3,774.91 3,775.02 0.0K
10:42 3,775.16 3,775.36 3,774.71 3,774.71 0.0K
10:43 3,774.77 3,774.77 3,774.22 3,774.67 0.0K
10:44 3,774.77 3,774.78 3,774.73 3,774.78 0.0K
10:45 3,774.72 3,774.72 3,773.52 3,773.52 0.0K
10:46 3,773.39 3,774.29 3,773.39 3,774.29 0.0K
10:47 3,774.39 3,775.09 3,774.39 3,775.09 0.0K
10:48 3,774.92 3,775.22 3,774.78 3,775.21 0.0K
10:49 3,775.19 3,775.55 3,775.19 3,775.55 0.0K
10:50 3,775.43 3,775.51 3,775.30 3,775.41 0.0K
10:51 3,775.35 3,775.35 3,775.12 3,775.12 0.0K
10:52 3,775.46 3,775.46 3,775.09 3,775.11 0.0K
10:53 3,775.25 3,775.35 3,774.95 3,774.95 0.0K
10:54 3,775.10 3,775.10 3,774.97 3,775.02 0.0K
10:55 3,774.99 3,775.63 3,774.99 3,775.63 0.0K
10:56 3,775.64 3,775.84 3,775.56 3,775.56 0.0K
10:57 3,775.65 3,776.04 3,775.65 3,775.90 0.0K
10:58 3,775.78 3,775.84 3,775.39 3,775.84 0.0K
10:59 3,776.40 3,776.72 3,776.40 3,776.72 0.0K
11:00 3,776.71 3,777.52 3,776.71 3,777.46 0.0K
11:01 3,777.46 3,777.46 3,776.54 3,776.54 0.0K
11:02 3,776.27 3,776.27 3,775.43 3,775.88 0.0K
11:03 3,776.02 3,776.02 3,775.45 3,775.45 0.0K
11:04 3,775.64 3,775.96 3,775.64 3,775.96 0.0K
11:05 3,776.55 3,776.86 3,776.53 3,776.86 0.0K
11:06 3,776.95 3,777.36 3,776.95 3,777.36 0.0K
11:07 3,776.83 3,777.31 3,776.83 3,777.18 0.0K
11:08 3,777.15 3,777.21 3,777.08 3,777.08 0.0K
11:09 3,777.19 3,777.23 3,777.09 3,777.23 0.0K
11:10 3,777.30 3,777.42 3,777.30 3,777.41 0.0K
11:11 3,777.61 3,777.82 3,777.54 3,777.54 0.0K
11:12 3,777.72 3,777.83 3,777.57 3,777.83 0.0K
11:13 3,777.71 3,778.07 3,777.71 3,777.73 0.0K
11:14 3,776.87 3,776.87 3,776.19 3,776.54 0.0K
11:15 3,776.40 3,776.91 3,776.40 3,776.91 0.0K
11:16 3,776.94 3,777.10 3,776.91 3,777.10 0.0K
11:17 3,776.57 3,776.57 3,775.59 3,775.59 0.0K
11:18 3,775.72 3,776.01 3,775.72 3,776.01 0.0K
11:19 3,776.08 3,776.08 3,775.65 3,775.65 0.0K
11:20 3,775.56 3,775.56 3,774.98 3,775.56 0.0K
11:21 3,775.49 3,775.67 3,775.25 3,775.67 0.0K
11:22 3,775.22 3,775.38 3,774.96 3,774.96 0.0K
11:23 3,775.04 3,775.04 3,774.57 3,774.60 0.0K
11:24 3,774.56 3,774.56 3,774.03 3,774.03 0.0K
11:25 3,773.60 3,773.60 3,772.89 3,772.89 0.0K
11:26 3,772.57 3,773.01 3,772.45 3,773.01 0.0K
11:27 3,773.02 3,773.02 3,772.31 3,772.33 0.0K
11:28 3,772.46 3,772.46 3,771.70 3,771.70 0.0K
11:29 3,771.72 3,771.72 3,770.80 3,771.57 0.0K
11:30 3,771.64 3,772.20 3,771.56 3,772.20 0.0K
11:31 3,771.97 3,772.34 3,771.89 3,772.34 0.0K
11:32 3,772.23 3,772.63 3,772.04 3,772.63 0.0K
11:33 3,772.72 3,772.75 3,772.51 3,772.51 0.0K
11:34 3,772.56 3,772.59 3,772.39 3,772.59 0.0K
11:35 3,772.56 3,772.56 3,771.36 3,771.36 0.0K
11:36 3,771.23 3,771.42 3,770.94 3,771.42 0.0K
11:37 3,771.63 3,771.74 3,771.63 3,771.74 0.0K
11:38 3,771.63 3,772.39 3,771.63 3,772.39 0.0K
11:39 3,772.87 3,773.20 3,772.70 3,773.20 0.0K
11:40 3,773.32 3,773.50 3,772.80 3,772.80 0.0K
11:41 3,772.32 3,772.32 3,771.47 3,771.47 0.0K
11:42 3,770.83 3,770.83 3,770.61 3,770.69 0.0K
11:43 3,771.08 3,771.37 3,771.08 3,771.37 0.0K
11:44 3,771.70 3,772.24 3,771.70 3,772.24 0.0K
11:45 3,772.48 3,772.72 3,772.48 3,772.51 0.0K
11:46 3,772.55 3,773.28 3,772.55 3,773.28 0.0K
11:47 3,773.47 3,773.69 3,773.37 3,773.69 0.0K
11:48 3,773.60 3,773.94 3,773.60 3,773.76 0.0K
11:49 3,773.89 3,773.91 3,773.75 3,773.91 0.0K
11:50 3,774.08 3,774.26 3,773.91 3,773.91 0.0K
11:51 3,773.69 3,773.69 3,771.38 3,771.38 0.0K
11:52 3,771.71 3,771.95 3,771.67 3,771.95 0.0K
11:53 3,772.51 3,773.62 3,772.51 3,773.62 0.0K
11:54 3,774.04 3,774.04 3,773.90 3,773.90 0.0K
11:55 3,774.09 3,774.15 3,773.99 3,773.99 0.0K
11:56 3,774.05 3,774.73 3,774.05 3,774.73 0.0K
11:57 3,774.83 3,775.06 3,774.83 3,775.06 0.0K
11:58 3,774.91 3,775.21 3,774.90 3,775.21 0.0K
11:59 3,775.30 3,775.55 3,775.30 3,775.36 0.0K
12:00 3,775.55 3,775.97 3,775.55 3,775.86 0.0K
12:01 3,776.16 3,776.18 3,775.89 3,776.18 0.0K
12:02 3,776.27 3,776.27 3,775.36 3,775.36 0.0K
12:03 3,775.48 3,775.88 3,775.33 3,775.88 0.0K
12:04 3,775.89 3,776.19 3,775.79 3,776.19 0.0K
12:05 3,776.30 3,776.71 3,776.28 3,776.71 0.0K
12:06 3,776.90 3,776.98 3,776.73 3,776.86 0.0K
12:07 3,776.84 3,776.84 3,776.65 3,776.80 0.0K
12:08 3,776.99 3,777.28 3,776.99 3,777.26 0.0K
12:09 3,777.37 3,778.36 3,777.37 3,778.36 0.0K
12:10 3,778.21 3,778.62 3,778.21 3,778.62 0.0K
12:11 3,778.61 3,778.62 3,778.43 3,778.62 0.0K
12:12 3,778.56 3,778.65 3,778.51 3,778.61 0.0K
12:13 3,778.59 3,778.69 3,778.50 3,778.58 0.0K
12:14 3,778.58 3,778.85 3,778.58 3,778.58 0.0K
12:15 3,778.49 3,778.76 3,778.49 3,778.76 0.0K
12:16 3,778.84 3,779.13 3,778.76 3,779.13 0.0K
12:17 3,778.95 3,779.29 3,778.95 3,779.29 0.0K
12:18 3,779.30 3,779.30 3,778.98 3,779.00 0.0K
12:19 3,778.95 3,779.15 3,778.95 3,779.06 0.0K
12:20 3,779.08 3,779.26 3,778.88 3,779.21 0.0K
12:21 3,779.23 3,779.64 3,779.23 3,779.64 0.0K
12:22 3,779.50 3,779.67 3,779.45 3,779.60 0.0K
12:23 3,779.76 3,779.76 3,779.44 3,779.44 0.0K
12:24 3,778.86 3,779.37 3,778.86 3,779.33 0.0K
12:25 3,779.36 3,779.36 3,778.88 3,779.29 0.0K
12:26 3,779.23 3,779.29 3,779.02 3,779.02 0.0K
12:27 3,778.91 3,779.01 3,778.83 3,779.01 0.0K
12:28 3,778.90 3,779.05 3,778.90 3,778.97 0.0K
12:29 3,778.93 3,779.13 3,778.91 3,779.01 0.0K
12:30 3,779.04 3,779.35 3,778.91 3,778.91 0.0K
12:31 3,779.02 3,779.27 3,779.02 3,779.12 0.0K
12:32 3,779.10 3,779.26 3,779.08 3,779.08 0.0K
12:33 3,779.20 3,779.39 3,779.17 3,779.39 0.0K
12:34 3,779.15 3,779.57 3,779.15 3,779.57 0.0K
12:35 3,779.63 3,779.63 3,779.36 3,779.36 0.0K
12:36 3,779.41 3,779.44 3,779.29 3,779.39 0.0K
12:37 3,779.28 3,779.28 3,779.21 3,779.25 0.0K
12:38 3,779.23 3,779.23 3,778.65 3,778.67 0.0K
12:39 3,778.97 3,779.20 3,778.97 3,779.11 0.0K
12:40 3,779.21 3,779.21 3,778.87 3,778.87 0.0K
12:41 3,778.39 3,778.39 3,778.03 3,778.27 0.0K
12:42 3,778.27 3,778.88 3,778.27 3,778.88 0.0K
12:43 3,778.67 3,778.67 3,778.32 3,778.32 0.0K
12:44 3,778.29 3,778.34 3,778.11 3,778.34 0.0K
12:45 3,778.45 3,778.68 3,778.37 3,778.41 0.0K
12:46 3,778.32 3,778.32 3,777.75 3,778.24 0.0K
12:47 3,778.30 3,778.82 3,778.30 3,778.60 0.0K
12:48 3,778.57 3,778.57 3,778.40 3,778.45 0.0K
12:49 3,778.35 3,778.38 3,778.15 3,778.22 0.0K
12:50 3,778.49 3,778.67 3,778.36 3,778.67 0.0K
12:51 3,778.56 3,778.68 3,778.56 3,778.59 0.0K
12:52 3,778.77 3,778.84 3,778.77 3,778.84 0.0K
12:53 3,778.72 3,779.13 3,778.72 3,779.13 0.0K
12:54 3,779.01 3,779.20 3,779.01 3,779.20 0.0K
12:55 3,779.23 3,779.97 3,779.23 3,779.97 0.0K
12:56 3,779.75 3,779.75 3,779.41 3,779.41 0.0K
12:57 3,779.46 3,779.67 3,779.46 3,779.67 0.0K
12:58 3,779.77 3,779.77 3,779.60 3,779.68 0.0K
12:59 3,779.60 3,779.60 3,779.13 3,779.13 0.0K
13:00 3,779.27 3,779.71 3,779.27 3,779.71 0.0K
13:01 3,779.69 3,779.71 3,779.29 3,779.39 0.0K
13:02 3,779.23 3,780.05 3,779.23 3,780.05 0.0K
13:03 3,780.05 3,780.31 3,780.05 3,780.13 0.0K
13:04 3,780.16 3,780.51 3,780.16 3,780.51 0.0K
13:05 3,780.54 3,780.84 3,780.54 3,780.83 0.0K
13:06 3,780.77 3,781.10 3,780.47 3,781.10 0.0K
13:07 3,781.06 3,781.11 3,781.06 3,781.10 0.0K
13:08 3,781.12 3,781.12 3,781.07 3,781.07 0.0K
13:09 3,781.00 3,781.00 3,780.77 3,780.77 0.0K
13:10 3,780.55 3,780.73 3,780.52 3,780.73 0.0K
13:11 3,780.69 3,780.98 3,780.69 3,780.93 0.0K
13:12 3,780.94 3,781.05 3,780.94 3,781.05 0.0K
13:13 3,781.04 3,781.07 3,781.04 3,781.06 0.0K
13:14 3,780.86 3,781.21 3,780.86 3,781.21 0.0K
13:15 3,781.25 3,781.55 3,781.25 3,781.55 0.0K
13:16 3,781.73 3,781.81 3,781.67 3,781.81 0.0K
13:17 3,781.87 3,781.87 3,781.75 3,781.75 0.0K
13:18 3,781.83 3,781.98 3,781.83 3,781.98 0.0K
13:19 3,781.94 3,782.02 3,781.92 3,782.02 0.0K
13:20 3,782.06 3,782.06 3,781.79 3,781.79 0.0K
13:21 3,781.81 3,781.81 3,781.58 3,781.58 0.0K
13:22 3,781.69 3,781.71 3,781.36 3,781.36 0.0K
13:23 3,781.02 3,781.02 3,780.67 3,780.67 0.0K
13:24 3,780.76 3,780.97 3,780.75 3,780.97 0.0K
13:25 3,781.02 3,781.07 3,780.99 3,781.01 0.0K
13:26 3,780.94 3,780.94 3,780.36 3,780.36 0.0K
13:27 3,780.33 3,780.33 3,780.13 3,780.13 0.0K
13:28 3,780.57 3,780.57 3,780.51 3,780.56 0.0K
13:29 3,780.33 3,780.46 3,780.33 3,780.34 0.0K
13:30 3,780.38 3,780.82 3,780.38 3,780.82 0.0K
13:31 3,780.78 3,780.93 3,780.78 3,780.93 0.0K
13:32 3,780.81 3,780.81 3,780.67 3,780.78 0.0K
13:33 3,780.90 3,780.90 3,780.58 3,780.71 0.0K
13:34 3,780.80 3,781.07 3,780.80 3,780.87 0.0K
13:35 3,780.96 3,781.13 3,780.89 3,781.13 0.0K
13:36 3,781.02 3,781.02 3,780.47 3,780.47 0.0K
13:37 3,780.58 3,780.69 3,780.58 3,780.65 0.0K
13:38 3,780.63 3,780.63 3,780.33 3,780.34 0.0K
13:39 3,780.20 3,780.20 3,779.87 3,779.87 0.0K
13:40 3,779.82 3,779.82 3,778.95 3,778.97 0.0K
13:41 3,779.17 3,779.17 3,778.47 3,778.47 0.0K
13:42 3,778.46 3,779.22 3,778.46 3,779.22 0.0K
13:43 3,779.05 3,779.06 3,778.77 3,779.06 0.0K
13:44 3,779.05 3,779.08 3,779.02 3,779.08 0.0K
13:45 3,779.24 3,779.24 3,778.62 3,778.62 0.0K
13:46 3,778.80 3,778.80 3,778.69 3,778.69 0.0K
13:47 3,778.94 3,779.53 3,778.81 3,779.53 0.0K
13:48 3,779.32 3,779.35 3,779.27 3,779.27 0.0K
13:49 3,779.38 3,779.53 3,779.36 3,779.36 0.0K
13:50 3,779.40 3,779.56 3,779.40 3,779.55 0.0K
13:51 3,779.62 3,779.68 3,779.56 3,779.68 0.0K
13:52 3,779.71 3,779.71 3,779.64 3,779.67 0.0K
13:53 3,779.66 3,779.66 3,779.53 3,779.58 0.0K
13:54 3,779.75 3,779.92 3,779.69 3,779.69 0.0K
13:55 3,779.45 3,779.45 3,779.02 3,779.02 0.0K
13:56 3,778.74 3,779.40 3,778.74 3,779.40 0.0K
13:57 3,779.36 3,779.36 3,779.11 3,779.11 0.0K
13:58 3,779.18 3,779.18 3,779.00 3,779.13 0.0K
13:59 3,779.09 3,779.19 3,779.09 3,779.16 0.0K
14:00 3,779.06 3,779.06 3,778.83 3,779.04 0.0K
14:01 3,779.08 3,779.08 3,778.78 3,778.78 0.0K
14:02 3,779.13 3,779.18 3,779.12 3,779.12 0.0K
14:03 3,779.02 3,779.04 3,778.79 3,778.92 0.0K
14:04 3,778.84 3,778.84 3,778.57 3,778.57 0.0K
14:05 3,778.23 3,778.23 3,777.95 3,777.95 0.0K
14:06 3,778.02 3,778.47 3,778.02 3,778.27 0.0K
14:07 3,778.33 3,778.33 3,778.21 3,778.21 0.0K
14:08 3,778.25 3,778.25 3,777.72 3,777.92 0.0K
14:09 3,778.14 3,778.20 3,777.89 3,777.89 0.0K
14:10 3,777.86 3,777.91 3,777.53 3,777.53 0.0K
14:11 3,777.56 3,777.74 3,777.47 3,777.47 0.0K
14:12 3,777.56 3,777.59 3,777.51 3,777.59 0.0K
14:13 3,777.68 3,777.71 3,777.49 3,777.49 0.0K
14:14 3,777.57 3,777.81 3,777.57 3,777.81 0.0K
14:15 3,777.85 3,778.08 3,777.85 3,778.08 0.0K
14:16 3,778.34 3,778.34 3,778.30 3,778.31 0.0K
14:17 3,778.21 3,778.46 3,778.21 3,778.46 0.0K
14:18 3,778.51 3,778.83 3,778.51 3,778.83 0.0K
14:19 3,778.75 3,779.22 3,778.75 3,779.22 0.0K
14:20 3,779.04 3,779.15 3,779.02 3,779.02 0.0K
14:21 3,779.02 3,779.24 3,779.02 3,779.24 0.0K
14:22 3,779.15 3,779.44 3,779.15 3,779.31 0.0K
14:23 3,779.24 3,779.55 3,779.24 3,779.51 0.0K
14:24 3,779.43 3,779.58 3,779.40 3,779.40 0.0K
14:25 3,779.41 3,779.41 3,779.09 3,779.24 0.0K
14:26 3,779.48 3,779.76 3,779.48 3,779.76 0.0K
14:27 3,779.78 3,779.88 3,779.78 3,779.85 0.0K
14:28 3,779.75 3,780.04 3,779.75 3,780.04 0.0K
14:29 3,780.01 3,780.04 3,779.85 3,779.85 0.0K
14:30 3,779.83 3,780.11 3,779.83 3,780.11 0.0K
14:31 3,780.28 3,780.52 3,780.23 3,780.52 0.0K
14:32 3,780.54 3,780.54 3,780.43 3,780.43 0.0K
14:33 3,780.65 3,780.69 3,780.64 3,780.69 0.0K
14:34 3,780.70 3,780.84 3,780.70 3,780.71 0.0K
14:35 3,780.73 3,780.83 3,780.73 3,780.80 0.0K
14:36 3,780.85 3,781.40 3,780.85 3,781.39 0.0K
14:37 3,781.28 3,781.28 3,781.09 3,781.09 0.0K
14:38 3,780.93 3,780.93 3,780.77 3,780.88 0.0K
14:39 3,781.01 3,781.16 3,781.01 3,781.16 0.0K
14:40 3,781.13 3,781.55 3,781.13 3,781.55 0.0K
14:41 3,781.52 3,781.59 3,781.42 3,781.59 0.0K
14:42 3,781.71 3,781.83 3,781.71 3,781.83 0.0K
14:43 3,781.83 3,782.04 3,781.77 3,782.04 0.0K
14:44 3,781.88 3,782.03 3,781.88 3,781.95 0.0K
14:45 3,781.92 3,782.21 3,781.92 3,782.06 0.0K
14:46 3,782.15 3,782.47 3,782.15 3,782.47 0.0K
14:47 3,782.45 3,782.45 3,782.36 3,782.36 0.0K
14:48 3,782.23 3,782.33 3,782.15 3,782.33 0.0K
14:49 3,782.36 3,782.63 3,782.36 3,782.63 0.0K
14:50 3,782.53 3,782.53 3,782.27 3,782.31 0.0K
14:51 3,782.34 3,782.34 3,782.20 3,782.29 0.0K
14:52 3,782.21 3,782.37 3,782.21 3,782.32 0.0K
14:53 3,782.32 3,782.32 3,781.97 3,782.01 0.0K
14:54 3,782.22 3,782.56 3,782.13 3,782.56 0.0K
14:55 3,782.55 3,782.77 3,782.55 3,782.69 0.0K
14:56 3,782.80 3,782.84 3,782.66 3,782.66 0.0K
14:57 3,782.39 3,782.56 3,782.37 3,782.48 0.0K
14:58 3,782.50 3,782.73 3,782.50 3,782.62 0.0K
14:59 3,782.54 3,782.54 3,782.41 3,782.46 0.0K
15:00 3,782.47 3,782.47 3,782.01 3,782.01 0.0K
15:01 3,781.93 3,781.93 3,781.50 3,781.50 0.0K
15:02 3,781.38 3,781.40 3,781.30 3,781.30 0.0K
15:03 3,781.53 3,781.53 3,781.27 3,781.41 0.0K
15:04 3,781.77 3,781.92 3,781.73 3,781.73 0.0K
15:05 3,781.92 3,781.92 3,781.68 3,781.68 0.0K
15:06 3,781.79 3,781.79 3,781.55 3,781.55 0.0K
15:07 3,781.57 3,781.57 3,781.28 3,781.39 0.0K
15:08 3,781.44 3,781.45 3,781.35 3,781.45 0.0K
15:09 3,781.46 3,781.63 3,781.45 3,781.63 0.0K
15:10 3,781.79 3,781.94 3,781.65 3,781.94 0.0K
15:11 3,782.07 3,782.07 3,781.96 3,781.96 0.0K
15:12 3,781.78 3,781.93 3,781.78 3,781.78 0.0K
15:13 3,781.95 3,781.99 3,781.88 3,781.99 0.0K
15:14 3,782.05 3,782.24 3,782.05 3,782.24 0.0K
15:15 3,782.04 3,782.23 3,781.95 3,782.23 0.0K
15:16 3,782.34 3,782.67 3,782.34 3,782.67 0.0K
15:17 3,782.75 3,783.08 3,782.75 3,782.88 0.0K
15:18 3,782.81 3,782.90 3,782.79 3,782.85 0.0K
15:19 3,782.83 3,782.91 3,782.83 3,782.91 0.0K
15:20 3,783.00 3,783.02 3,782.99 3,782.99 0.0K
15:21 3,782.94 3,783.08 3,782.94 3,783.08 0.0K
15:22 3,782.97 3,783.01 3,782.89 3,782.97 0.0K
15:23 3,782.91 3,783.22 3,782.91 3,783.16 0.0K
15:24 3,783.23 3,783.23 3,783.11 3,783.16 0.0K
15:25 3,783.16 3,783.16 3,782.55 3,782.55 0.0K
15:26 3,782.33 3,782.82 3,782.33 3,782.82 0.0K
15:27 3,782.70 3,782.74 3,782.62 3,782.70 0.0K
15:28 3,782.39 3,782.49 3,782.39 3,782.46 0.0K
15:29 3,782.61 3,782.69 3,782.61 3,782.68 0.0K
15:30 3,782.52 3,782.53 3,782.19 3,782.19 0.0K
15:31 3,782.18 3,782.73 3,782.18 3,782.73 0.0K
15:32 3,782.73 3,782.74 3,782.50 3,782.50 0.0K
15:33 3,782.62 3,782.76 3,782.52 3,782.76 0.0K
15:34 3,782.67 3,782.67 3,782.63 3,782.65 0.0K
15:35 3,782.62 3,782.62 3,782.47 3,782.47 0.0K
15:36 3,782.47 3,782.47 3,781.99 3,781.99 0.0K
15:37 3,781.96 3,781.99 3,781.69 3,781.69 0.0K
15:38 3,781.66 3,781.95 3,781.66 3,781.95 0.0K
15:39 3,781.80 3,781.87 3,781.80 3,781.87 0.0K
15:40 3,781.93 3,782.09 3,781.93 3,782.09 0.0K
15:41 3,782.09 3,782.45 3,782.09 3,782.45 0.0K
15:42 3,782.67 3,782.67 3,782.52 3,782.64 0.0K
15:43 3,782.67 3,782.67 3,782.35 3,782.35 0.0K
15:44 3,782.37 3,782.96 3,782.37 3,782.96 0.0K
15:45 3,783.20 3,783.20 3,783.04 3,783.08 0.0K
15:46 3,782.95 3,782.95 3,782.48 3,782.48 0.0K
15:47 3,782.48 3,782.48 3,781.91 3,781.91 0.0K
15:48 3,781.84 3,781.84 3,781.68 3,781.68 0.0K
15:49 3,781.77 3,781.77 3,781.37 3,781.37 0.0K
15:50 3,781.50 3,781.50 3,780.86 3,781.45 0.0K
15:51 3,781.34 3,782.22 3,781.34 3,782.22 0.0K
15:52 3,782.30 3,782.30 3,781.96 3,782.18 0.0K
15:53 3,782.07 3,782.27 3,781.86 3,781.86 0.0K
15:54 3,782.00 3,782.75 3,782.00 3,782.75 0.0K
15:55 3,782.80 3,782.80 3,782.25 3,782.36 0.0K
15:56 3,782.56 3,782.56 3,781.66 3,781.66 0.0K
15:57 3,781.94 3,781.94 3,781.47 3,781.49 0.0K
15:58 3,781.14 3,781.14 3,780.78 3,780.78 0.0K
15:59 3,780.79 3,781.51 3,780.79 3,781.25 0.0K
16:00 3,781.19 3,781.58 3,781.19 3,781.29 0.0K
16:01 3,781.29 3,781.33 3,781.29 3,781.33 0.0K
16:02 3,781.32 3,781.32 3,781.25 3,781.25 0.0K
16:03 3,781.25 3,781.25 3,781.22 3,781.24 0.0K
16:04 3,781.23 3,781.24 3,781.22 3,781.24 0.0K
16:05 3,781.23 3,781.27 3,781.23 3,781.25 0.0K
16:06 3,781.26 3,781.29 3,781.25 3,781.29 0.0K
16:07 3,781.32 3,781.33 3,781.29 3,781.33 0.0K
16:08 3,781.34 3,781.34 3,781.33 3,781.33 0.0K
16:09 3,781.32 3,781.34 3,781.31 3,781.34 0.0K
16:10 3,781.33 3,781.37 3,781.33 3,781.35 0.0K
16:11 3,781.33 3,781.36 3,781.33 3,781.36 0.0K
16:12 3,781.37 3,781.38 3,781.36 3,781.38 0.0K
16:13 3,781.35 3,781.35 3,781.33 3,781.34 0.0K
16:14 3,781.29 3,781.30 3,781.28 3,781.29 0.0K
16:15 3,781.29 3,781.29 3,781.29 3,781.29 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