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 3,747.24 3,749.31 3,747.24 3,749.31 0.0K
09:32 3,749.72 3,751.99 3,749.72 3,751.99 0.0K
09:33 3,751.83 3,752.03 3,750.54 3,750.54 0.0K
09:34 3,750.82 3,751.42 3,750.65 3,750.89 0.0K
09:35 3,751.01 3,751.47 3,750.41 3,751.47 0.0K
09:36 3,751.88 3,751.88 3,750.52 3,750.54 0.0K
09:37 3,750.61 3,750.61 3,749.93 3,750.26 0.0K
09:38 3,750.02 3,750.57 3,750.02 3,750.57 0.0K
09:39 3,752.13 3,752.73 3,752.12 3,752.73 0.0K
09:40 3,753.41 3,753.41 3,751.43 3,751.43 0.0K
09:41 3,751.87 3,751.87 3,750.91 3,751.32 0.0K
09:42 3,751.70 3,751.95 3,751.36 3,751.36 0.0K
09:43 3,751.82 3,751.82 3,750.92 3,751.64 0.0K
09:44 3,751.82 3,751.82 3,750.68 3,750.68 0.0K
09:45 3,750.75 3,750.75 3,749.33 3,749.33 0.0K
09:46 3,749.38 3,749.38 3,747.73 3,747.73 0.0K
09:47 3,747.29 3,747.66 3,747.19 3,747.66 0.0K
09:48 3,748.66 3,748.66 3,747.11 3,747.11 0.0K
09:49 3,747.30 3,748.08 3,747.30 3,747.59 0.0K
09:50 3,747.40 3,747.75 3,747.07 3,747.07 0.0K
09:51 3,747.22 3,747.75 3,747.22 3,747.53 0.0K
09:52 3,748.40 3,748.40 3,746.49 3,746.49 0.0K
09:53 3,746.04 3,746.04 3,744.98 3,744.98 0.0K
09:54 3,744.54 3,744.54 3,743.79 3,743.79 0.0K
09:55 3,745.02 3,745.02 3,744.26 3,744.26 0.0K
09:56 3,743.97 3,746.41 3,743.97 3,746.41 0.0K
09:57 3,746.50 3,747.76 3,746.50 3,746.67 0.0K
09:58 3,745.61 3,746.33 3,745.61 3,746.33 0.0K
09:59 3,746.42 3,746.42 3,745.78 3,745.97 0.0K
10:00 3,745.69 3,745.69 3,743.41 3,744.40 0.0K
10:01 3,743.93 3,745.16 3,743.80 3,743.80 0.0K
10:02 3,743.38 3,743.38 3,742.12 3,742.12 0.0K
10:03 3,742.21 3,743.20 3,742.21 3,742.57 0.0K
10:04 3,742.83 3,742.83 3,742.53 3,742.79 0.0K
10:05 3,742.72 3,744.24 3,742.60 3,743.13 0.0K
10:06 3,742.96 3,743.14 3,742.74 3,742.74 0.0K
10:07 3,742.94 3,742.94 3,742.39 3,742.79 0.0K
10:08 3,742.71 3,743.96 3,742.71 3,743.96 0.0K
10:09 3,743.74 3,745.43 3,743.74 3,745.43 0.0K
10:10 3,745.06 3,745.06 3,742.90 3,742.90 0.0K
10:11 3,742.41 3,742.41 3,741.65 3,742.04 0.0K
10:12 3,741.79 3,742.11 3,741.63 3,742.11 0.0K
10:13 3,742.32 3,743.00 3,742.32 3,743.00 0.0K
10:14 3,742.72 3,742.72 3,740.94 3,740.94 0.0K
10:15 3,740.96 3,741.10 3,740.87 3,740.87 0.0K
10:16 3,740.90 3,740.94 3,740.28 3,740.77 0.0K
10:17 3,740.29 3,740.54 3,739.94 3,740.54 0.0K
10:18 3,740.28 3,740.28 3,739.79 3,739.80 0.0K
10:19 3,739.32 3,739.54 3,739.24 3,739.24 0.0K
10:20 3,738.83 3,739.08 3,738.83 3,738.85 0.0K
10:21 3,738.73 3,739.53 3,738.62 3,739.53 0.0K
10:22 3,743.41 3,745.87 3,743.41 3,745.87 0.0K
10:23 3,746.49 3,750.19 3,746.49 3,750.19 0.0K
10:24 3,748.44 3,755.00 3,748.44 3,755.00 0.0K
10:25 3,754.76 3,757.20 3,754.76 3,756.14 0.0K
10:26 3,756.59 3,756.64 3,755.37 3,755.37 0.0K
10:27 3,756.70 3,758.33 3,756.66 3,758.24 0.0K
10:28 3,756.88 3,757.11 3,755.29 3,755.29 0.0K
10:29 3,755.75 3,759.18 3,755.75 3,759.18 0.0K
10:30 3,759.25 3,759.25 3,758.32 3,758.61 0.0K
10:31 3,758.73 3,759.83 3,758.73 3,759.83 0.0K
10:32 3,759.51 3,759.86 3,759.33 3,759.33 0.0K
10:33 3,758.95 3,760.31 3,758.95 3,760.31 0.0K
10:34 3,760.82 3,761.35 3,760.82 3,761.21 0.0K
10:35 3,761.11 3,762.68 3,760.47 3,762.68 0.0K
10:36 3,762.14 3,762.29 3,761.88 3,761.88 0.0K
10:37 3,762.02 3,762.02 3,761.03 3,761.45 0.0K
10:38 3,761.29 3,761.29 3,760.10 3,760.25 0.0K
10:39 3,760.89 3,761.59 3,760.89 3,761.59 0.0K
10:40 3,761.92 3,761.92 3,760.93 3,760.93 0.0K
10:41 3,760.93 3,765.61 3,760.70 3,765.61 0.0K
10:42 3,765.19 3,766.59 3,765.19 3,766.59 0.0K
10:43 3,766.79 3,767.24 3,766.79 3,767.24 0.0K
10:44 3,765.78 3,766.42 3,765.68 3,765.68 0.0K
10:45 3,766.65 3,766.96 3,766.15 3,766.15 0.0K
10:46 3,766.20 3,766.20 3,765.73 3,765.73 0.0K
10:47 3,766.26 3,766.26 3,764.34 3,764.34 0.0K
10:48 3,763.77 3,765.10 3,763.77 3,765.10 0.0K
10:49 3,764.31 3,764.53 3,763.27 3,763.80 0.0K
10:50 3,764.52 3,765.90 3,764.52 3,765.90 0.0K
10:51 3,766.22 3,766.74 3,765.77 3,765.77 0.0K
10:52 3,765.55 3,765.60 3,765.09 3,765.60 0.0K
10:53 3,765.74 3,765.92 3,765.72 3,765.79 0.0K
10:54 3,765.76 3,765.76 3,764.43 3,764.43 0.0K
10:55 3,764.52 3,765.07 3,763.96 3,765.07 0.0K
10:56 3,765.57 3,765.79 3,765.22 3,765.79 0.0K
10:57 3,766.25 3,766.73 3,766.25 3,766.58 0.0K
10:58 3,765.69 3,766.19 3,765.50 3,766.19 0.0K
10:59 3,766.25 3,766.25 3,765.57 3,765.86 0.0K
11:00 3,765.77 3,765.77 3,764.78 3,765.59 0.0K
11:01 3,766.50 3,767.59 3,766.50 3,767.59 0.0K
11:02 3,767.17 3,767.17 3,766.93 3,766.93 0.0K
11:03 3,766.60 3,766.60 3,763.19 3,763.71 0.0K
11:04 3,762.86 3,763.82 3,762.86 3,763.79 0.0K
11:05 3,763.92 3,763.92 3,761.61 3,761.61 0.0K
11:06 3,759.49 3,761.48 3,759.49 3,761.48 0.0K
11:07 3,763.47 3,763.47 3,762.60 3,762.60 0.0K
11:08 3,762.80 3,764.00 3,762.80 3,764.00 0.0K
11:09 3,764.13 3,764.72 3,764.13 3,764.71 0.0K
11:10 3,764.37 3,766.00 3,764.37 3,766.00 0.0K
11:11 3,766.23 3,766.23 3,765.16 3,765.57 0.0K
11:12 3,765.27 3,765.65 3,765.27 3,765.65 0.0K
11:13 3,765.55 3,766.04 3,765.55 3,766.04 0.0K
11:14 3,766.22 3,766.22 3,766.01 3,766.20 0.0K
11:15 3,766.07 3,767.04 3,766.07 3,767.04 0.0K
11:16 3,767.40 3,767.40 3,766.17 3,766.56 0.0K
11:17 3,766.45 3,766.45 3,765.99 3,766.25 0.0K
11:18 3,766.51 3,767.60 3,766.51 3,767.32 0.0K
11:19 3,767.67 3,768.12 3,767.59 3,767.59 0.0K
11:20 3,768.05 3,768.34 3,768.02 3,768.21 0.0K
11:21 3,768.15 3,768.56 3,767.61 3,768.56 0.0K
11:22 3,768.28 3,769.50 3,768.28 3,769.50 0.0K
11:23 3,768.99 3,768.99 3,767.86 3,767.86 0.0K
11:24 3,767.85 3,768.29 3,767.85 3,767.97 0.0K
11:25 3,767.93 3,768.08 3,767.71 3,767.71 0.0K
11:26 3,767.70 3,767.70 3,766.27 3,766.27 0.0K
11:27 3,766.19 3,766.19 3,765.72 3,765.86 0.0K
11:28 3,765.17 3,765.54 3,765.17 3,765.37 0.0K
11:29 3,765.52 3,765.52 3,764.62 3,764.79 0.0K
11:30 3,765.24 3,765.24 3,765.03 3,765.15 0.0K
11:31 3,764.98 3,764.98 3,763.67 3,763.98 0.0K
11:32 3,764.50 3,766.01 3,764.50 3,765.73 0.0K
11:33 3,765.77 3,766.84 3,765.77 3,766.84 0.0K
11:34 3,766.42 3,766.81 3,766.42 3,766.68 0.0K
11:35 3,766.74 3,767.05 3,766.74 3,766.78 0.0K
11:36 3,766.17 3,767.18 3,766.17 3,767.18 0.0K
11:37 3,766.99 3,767.14 3,766.28 3,766.28 0.0K
11:38 3,766.33 3,766.42 3,765.89 3,765.89 0.0K
11:39 3,766.43 3,767.15 3,766.43 3,767.15 0.0K
11:40 3,767.25 3,767.69 3,767.25 3,767.52 0.0K
11:41 3,767.21 3,767.21 3,766.56 3,766.56 0.0K
11:42 3,766.23 3,766.50 3,765.75 3,765.75 0.0K
11:43 3,765.79 3,765.79 3,765.08 3,765.08 0.0K
11:44 3,765.36 3,767.12 3,765.36 3,767.12 0.0K
11:45 3,767.09 3,767.09 3,766.85 3,766.85 0.0K
11:46 3,767.08 3,767.41 3,767.08 3,767.41 0.0K
11:47 3,767.82 3,767.82 3,767.60 3,767.62 0.0K
11:48 3,766.80 3,767.89 3,766.80 3,767.89 0.0K
11:49 3,767.89 3,767.89 3,765.83 3,765.97 0.0K
11:50 3,765.30 3,766.49 3,765.30 3,766.38 0.0K
11:51 3,766.55 3,767.40 3,766.55 3,767.40 0.0K
11:52 3,767.77 3,767.77 3,767.60 3,767.63 0.0K
11:53 3,767.81 3,767.81 3,767.61 3,767.65 0.0K
11:54 3,767.29 3,767.29 3,766.77 3,767.03 0.0K
11:55 3,766.73 3,766.73 3,765.62 3,765.62 0.0K
11:56 3,765.14 3,765.14 3,763.43 3,763.43 0.0K
11:57 3,763.97 3,763.97 3,762.02 3,762.02 0.0K
11:58 3,762.09 3,762.09 3,761.68 3,761.77 0.0K
11:59 3,762.13 3,762.72 3,762.13 3,762.29 0.0K
12:00 3,762.32 3,763.19 3,761.56 3,763.19 0.0K
12:01 3,763.34 3,763.34 3,761.44 3,761.57 0.0K
12:02 3,761.76 3,761.76 3,761.21 3,761.22 0.0K
12:03 3,761.34 3,761.41 3,761.17 3,761.17 0.0K
12:04 3,760.70 3,761.00 3,760.70 3,760.87 0.0K
12:05 3,761.24 3,761.77 3,761.24 3,761.25 0.0K
12:06 3,761.93 3,762.42 3,761.93 3,762.19 0.0K
12:07 3,762.08 3,762.08 3,760.72 3,760.72 0.0K
12:08 3,760.70 3,760.84 3,760.56 3,760.84 0.0K
12:09 3,760.93 3,761.86 3,760.82 3,761.86 0.0K
12:10 3,762.31 3,762.54 3,762.31 3,762.48 0.0K
12:11 3,761.67 3,761.67 3,761.13 3,761.27 0.0K
12:12 3,760.69 3,761.71 3,760.65 3,761.71 0.0K
12:13 3,761.99 3,762.17 3,761.75 3,761.75 0.0K
12:14 3,761.53 3,761.97 3,761.53 3,761.97 0.0K
12:15 3,761.83 3,761.95 3,761.24 3,761.24 0.0K
12:16 3,761.22 3,761.38 3,761.22 3,761.23 0.0K
12:17 3,761.06 3,761.17 3,761.04 3,761.05 0.0K
12:18 3,761.06 3,762.20 3,761.06 3,762.20 0.0K
12:19 3,761.88 3,761.95 3,761.69 3,761.95 0.0K
12:20 3,762.10 3,762.61 3,762.10 3,762.61 0.0K
12:21 3,762.72 3,763.21 3,762.72 3,763.21 0.0K
12:22 3,763.52 3,763.59 3,763.18 3,763.59 0.0K
12:23 3,763.67 3,764.38 3,763.67 3,764.38 0.0K
12:24 3,764.39 3,765.73 3,764.39 3,765.73 0.0K
12:25 3,765.90 3,765.97 3,765.72 3,765.97 0.0K
12:26 3,765.92 3,766.52 3,765.92 3,766.34 0.0K
12:27 3,766.28 3,766.47 3,766.03 3,766.03 0.0K
12:28 3,766.06 3,766.11 3,764.93 3,764.98 0.0K
12:29 3,764.96 3,764.96 3,763.57 3,763.57 0.0K
12:30 3,762.95 3,762.95 3,762.20 3,762.46 0.0K
12:31 3,762.40 3,762.54 3,762.06 3,762.06 0.0K
12:32 3,762.21 3,762.21 3,761.59 3,761.59 0.0K
12:33 3,761.45 3,761.45 3,760.75 3,761.15 0.0K
12:34 3,761.06 3,761.06 3,760.93 3,760.96 0.0K
12:35 3,760.80 3,760.90 3,760.56 3,760.90 0.0K
12:36 3,760.94 3,761.32 3,760.94 3,761.20 0.0K
12:37 3,760.66 3,760.75 3,760.20 3,760.28 0.0K
12:38 3,759.81 3,760.45 3,759.81 3,759.98 0.0K
12:39 3,759.95 3,760.06 3,759.95 3,760.06 0.0K
12:40 3,759.88 3,760.05 3,759.68 3,760.05 0.0K
12:41 3,759.72 3,759.87 3,759.49 3,759.49 0.0K
12:42 3,758.93 3,759.48 3,758.93 3,759.03 0.0K
12:43 3,758.87 3,760.04 3,758.87 3,760.04 0.0K
12:44 3,760.00 3,760.00 3,759.50 3,759.50 0.0K
12:45 3,759.41 3,760.26 3,759.41 3,760.16 0.0K
12:46 3,760.28 3,760.28 3,759.30 3,759.30 0.0K
12:47 3,759.56 3,759.56 3,759.25 3,759.34 0.0K
12:48 3,759.33 3,759.84 3,758.96 3,759.84 0.0K
12:49 3,759.91 3,759.91 3,759.38 3,759.83 0.0K
12:50 3,760.60 3,760.82 3,760.60 3,760.67 0.0K
12:51 3,761.22 3,762.24 3,761.22 3,761.83 0.0K
12:52 3,762.09 3,762.73 3,761.95 3,762.73 0.0K
12:53 3,762.54 3,762.54 3,762.31 3,762.32 0.0K
12:54 3,762.46 3,764.29 3,762.46 3,764.29 0.0K
12:55 3,764.13 3,764.13 3,758.54 3,758.54 0.0K
12:56 3,759.51 3,761.91 3,759.51 3,761.17 0.0K
12:57 3,760.70 3,760.73 3,759.96 3,759.96 0.0K
12:58 3,759.96 3,761.32 3,759.96 3,761.32 0.0K
12:59 3,762.17 3,762.17 3,761.24 3,761.75 0.0K
13:00 3,762.66 3,762.66 3,760.97 3,760.97 0.0K
13:01 3,760.34 3,760.64 3,759.95 3,760.16 0.0K
13:02 3,760.08 3,760.08 3,759.01 3,759.48 0.0K
13:03 3,759.15 3,759.95 3,759.15 3,759.69 0.0K
13:04 3,760.30 3,761.72 3,760.30 3,761.72 0.0K
13:05 3,762.52 3,762.59 3,762.08 3,762.59 0.0K
13:06 3,762.67 3,763.26 3,761.93 3,762.85 0.0K
13:07 3,762.64 3,762.64 3,761.08 3,761.08 0.0K
13:08 3,762.31 3,763.16 3,762.21 3,762.21 0.0K
13:09 3,762.06 3,762.06 3,760.72 3,760.78 0.0K
13:10 3,760.34 3,760.34 3,759.90 3,760.18 0.0K
13:11 3,760.06 3,760.06 3,759.83 3,759.83 0.0K
13:12 3,760.43 3,761.96 3,760.41 3,761.75 0.0K
13:13 3,762.60 3,763.46 3,762.51 3,763.46 0.0K
13:14 3,763.72 3,763.93 3,763.52 3,763.52 0.0K
13:15 3,763.51 3,763.87 3,763.33 3,763.87 0.0K
13:16 3,764.04 3,764.04 3,763.77 3,763.88 0.0K
13:17 3,764.15 3,764.15 3,763.42 3,763.48 0.0K
13:18 3,763.83 3,764.02 3,763.70 3,763.72 0.0K
13:19 3,763.43 3,763.43 3,762.65 3,762.65 0.0K
13:20 3,762.77 3,763.18 3,762.69 3,763.18 0.0K
13:21 3,763.61 3,763.70 3,763.35 3,763.35 0.0K
13:22 3,763.43 3,763.43 3,762.92 3,762.92 0.0K
13:23 3,762.92 3,762.97 3,762.70 3,762.79 0.0K
13:24 3,762.74 3,762.87 3,762.66 3,762.66 0.0K
13:25 3,763.08 3,763.65 3,763.08 3,763.65 0.0K
13:26 3,763.67 3,764.19 3,763.67 3,764.19 0.0K
13:27 3,764.50 3,764.50 3,764.02 3,764.17 0.0K
13:28 3,764.25 3,765.31 3,764.06 3,765.31 0.0K
13:29 3,765.04 3,765.04 3,764.30 3,764.30 0.0K
13:30 3,763.98 3,764.10 3,763.98 3,763.99 0.0K
13:31 3,764.10 3,764.37 3,764.10 3,764.26 0.0K
13:32 3,764.29 3,765.07 3,764.29 3,765.07 0.0K
13:33 3,765.36 3,765.80 3,764.96 3,765.80 0.0K
13:34 3,765.58 3,765.85 3,765.58 3,765.83 0.0K
13:35 3,766.01 3,766.25 3,766.01 3,766.02 0.0K
13:36 3,766.02 3,766.45 3,765.49 3,765.49 0.0K
13:37 3,765.05 3,765.32 3,764.69 3,765.32 0.0K
13:38 3,765.44 3,765.44 3,765.15 3,765.15 0.0K
13:39 3,765.63 3,765.63 3,765.05 3,765.05 0.0K
13:40 3,765.34 3,765.39 3,764.97 3,765.39 0.0K
13:41 3,765.33 3,765.43 3,764.75 3,764.75 0.0K
13:42 3,765.41 3,765.50 3,764.43 3,764.43 0.0K
13:43 3,763.65 3,763.65 3,763.08 3,763.15 0.0K
13:44 3,763.33 3,764.21 3,763.33 3,764.21 0.0K
13:45 3,764.21 3,764.72 3,764.21 3,764.72 0.0K
13:46 3,764.94 3,765.79 3,764.94 3,765.79 0.0K
13:47 3,766.16 3,766.35 3,766.16 3,766.35 0.0K
13:48 3,766.22 3,766.73 3,766.22 3,766.73 0.0K
13:49 3,766.89 3,766.89 3,766.45 3,766.45 0.0K
13:50 3,766.43 3,767.35 3,766.43 3,767.31 0.0K
13:51 3,767.26 3,767.31 3,767.23 3,767.27 0.0K
13:52 3,767.60 3,767.60 3,767.27 3,767.27 0.0K
13:53 3,767.28 3,767.41 3,767.28 3,767.38 0.0K
13:54 3,767.55 3,767.55 3,767.47 3,767.47 0.0K
13:55 3,767.58 3,768.07 3,767.49 3,768.07 0.0K
13:56 3,768.20 3,768.20 3,767.69 3,767.69 0.0K
13:57 3,767.52 3,767.88 3,767.52 3,767.80 0.0K
13:58 3,767.83 3,767.98 3,767.69 3,767.97 0.0K
13:59 3,767.94 3,767.94 3,767.78 3,767.82 0.0K
14:00 3,767.79 3,768.22 3,767.79 3,768.22 0.0K
14:01 3,768.30 3,768.30 3,767.92 3,767.92 0.0K
14:02 3,768.03 3,768.03 3,767.51 3,767.51 0.0K
14:03 3,767.43 3,767.74 3,767.28 3,767.28 0.0K
14:04 3,767.46 3,767.77 3,767.46 3,767.77 0.0K
14:05 3,767.99 3,767.99 3,767.09 3,767.09 0.0K
14:06 3,766.98 3,767.66 3,766.98 3,767.66 0.0K
14:07 3,767.63 3,768.03 3,767.63 3,768.03 0.0K
14:08 3,768.24 3,768.37 3,768.12 3,768.37 0.0K
14:09 3,768.48 3,768.65 3,768.35 3,768.57 0.0K
14:10 3,768.54 3,768.74 3,768.52 3,768.67 0.0K
14:11 3,769.33 3,769.33 3,768.99 3,769.28 0.0K
14:12 3,769.25 3,769.72 3,769.25 3,769.72 0.0K
14:13 3,769.58 3,769.88 3,769.58 3,769.88 0.0K
14:14 3,769.93 3,770.38 3,769.93 3,770.33 0.0K
14:15 3,770.28 3,771.37 3,770.28 3,771.37 0.0K
14:16 3,771.16 3,771.16 3,770.90 3,771.14 0.0K
14:17 3,771.16 3,771.25 3,771.13 3,771.25 0.0K
14:18 3,771.35 3,771.35 3,770.87 3,770.87 0.0K
14:19 3,770.78 3,771.30 3,770.78 3,771.21 0.0K
14:20 3,771.11 3,771.11 3,770.60 3,770.60 0.0K
14:21 3,770.61 3,770.76 3,770.61 3,770.68 0.0K
14:22 3,770.79 3,770.79 3,770.40 3,770.61 0.0K
14:23 3,770.44 3,770.90 3,770.44 3,770.90 0.0K
14:24 3,770.82 3,771.06 3,770.77 3,771.06 0.0K
14:25 3,771.05 3,771.11 3,771.03 3,771.03 0.0K
14:26 3,771.06 3,771.16 3,770.76 3,770.76 0.0K
14:27 3,770.80 3,770.82 3,770.56 3,770.56 0.0K
14:28 3,770.34 3,770.46 3,770.20 3,770.20 0.0K
14:29 3,770.22 3,770.22 3,770.09 3,770.09 0.0K
14:30 3,769.90 3,769.91 3,769.71 3,769.71 0.0K
14:31 3,769.82 3,770.29 3,769.82 3,770.29 0.0K
14:32 3,770.29 3,770.47 3,770.17 3,770.47 0.0K
14:33 3,770.48 3,770.83 3,770.48 3,770.64 0.0K
14:34 3,770.70 3,770.72 3,770.58 3,770.62 0.0K
14:35 3,770.51 3,770.51 3,769.95 3,769.95 0.0K
14:36 3,769.67 3,769.97 3,769.67 3,769.97 0.0K
14:37 3,769.57 3,769.78 3,769.17 3,769.17 0.0K
14:38 3,769.13 3,769.37 3,769.09 3,769.37 0.0K
14:39 3,769.44 3,769.50 3,769.33 3,769.36 0.0K
14:40 3,769.46 3,769.46 3,769.08 3,769.36 0.0K
14:41 3,769.59 3,770.49 3,769.59 3,770.49 0.0K
14:42 3,770.69 3,770.69 3,770.44 3,770.45 0.0K
14:43 3,770.43 3,770.48 3,770.33 3,770.37 0.0K
14:44 3,770.42 3,770.57 3,770.42 3,770.57 0.0K
14:45 3,770.52 3,771.37 3,770.52 3,771.37 0.0K
14:46 3,771.34 3,771.34 3,771.00 3,771.08 0.0K
14:47 3,770.98 3,770.98 3,770.69 3,770.84 0.0K
14:48 3,770.75 3,771.36 3,770.75 3,771.35 0.0K
14:49 3,771.41 3,771.42 3,771.39 3,771.39 0.0K
14:50 3,771.22 3,771.39 3,771.17 3,771.39 0.0K
14:51 3,771.24 3,771.30 3,771.14 3,771.30 0.0K
14:52 3,771.24 3,771.30 3,771.19 3,771.22 0.0K
14:53 3,771.25 3,771.25 3,770.79 3,770.83 0.0K
14:54 3,770.93 3,770.98 3,770.82 3,770.93 0.0K
14:55 3,770.61 3,770.76 3,770.58 3,770.76 0.0K
14:56 3,770.80 3,770.80 3,770.41 3,770.41 0.0K
14:57 3,770.27 3,770.27 3,769.83 3,769.83 0.0K
14:58 3,769.58 3,769.58 3,769.14 3,769.16 0.0K
14:59 3,769.05 3,769.23 3,769.05 3,769.23 0.0K
15:00 3,769.62 3,769.68 3,768.89 3,769.68 0.0K
15:01 3,769.65 3,769.78 3,769.65 3,769.78 0.0K
15:02 3,769.93 3,770.07 3,769.93 3,769.98 0.0K
15:03 3,769.92 3,770.00 3,769.79 3,769.97 0.0K
15:04 3,770.30 3,770.80 3,770.30 3,770.58 0.0K
15:05 3,770.63 3,770.63 3,769.93 3,769.93 0.0K
15:06 3,769.75 3,769.76 3,769.09 3,769.09 0.0K
15:07 3,768.75 3,768.99 3,768.68 3,768.68 0.0K
15:08 3,768.69 3,768.82 3,768.59 3,768.59 0.0K
15:09 3,768.54 3,768.90 3,768.54 3,768.67 0.0K
15:10 3,768.70 3,768.70 3,768.11 3,768.11 0.0K
15:11 3,768.57 3,768.76 3,768.08 3,768.08 0.0K
15:12 3,767.72 3,768.08 3,767.72 3,768.08 0.0K
15:13 3,768.01 3,768.01 3,767.77 3,767.77 0.0K
15:14 3,767.85 3,767.89 3,767.66 3,767.66 0.0K
15:15 3,767.64 3,767.98 3,767.18 3,767.98 0.0K
15:16 3,767.88 3,768.01 3,767.82 3,767.82 0.0K
15:17 3,768.00 3,768.40 3,768.00 3,768.40 0.0K
15:18 3,768.46 3,768.61 3,768.46 3,768.52 0.0K
15:19 3,768.60 3,768.63 3,768.55 3,768.63 0.0K
15:20 3,768.74 3,769.11 3,768.64 3,768.97 0.0K
15:21 3,769.07 3,769.07 3,768.61 3,768.87 0.0K
15:22 3,768.67 3,768.86 3,768.15 3,768.15 0.0K
15:23 3,768.18 3,768.40 3,767.94 3,768.40 0.0K
15:24 3,768.46 3,768.64 3,768.45 3,768.54 0.0K
15:25 3,768.50 3,768.50 3,768.02 3,768.02 0.0K
15:26 3,767.76 3,767.76 3,767.17 3,767.17 0.0K
15:27 3,767.07 3,767.11 3,766.80 3,766.80 0.0K
15:28 3,766.61 3,766.76 3,766.61 3,766.76 0.0K
15:29 3,766.85 3,766.85 3,765.82 3,765.82 0.0K
15:30 3,765.75 3,765.75 3,765.19 3,765.19 0.0K
15:31 3,765.15 3,765.41 3,764.70 3,764.70 0.0K
15:32 3,764.71 3,765.38 3,764.71 3,765.38 0.0K
15:33 3,765.37 3,766.17 3,765.37 3,766.17 0.0K
15:34 3,765.99 3,766.45 3,765.96 3,766.00 0.0K
15:35 3,766.17 3,766.17 3,765.45 3,765.65 0.0K
15:36 3,766.07 3,766.21 3,766.07 3,766.14 0.0K
15:37 3,766.21 3,766.97 3,766.21 3,766.97 0.0K
15:38 3,767.23 3,767.26 3,767.09 3,767.13 0.0K
15:39 3,766.83 3,766.83 3,766.35 3,766.35 0.0K
15:40 3,766.16 3,766.66 3,766.16 3,766.41 0.0K
15:41 3,766.36 3,766.36 3,765.79 3,766.02 0.0K
15:42 3,765.45 3,765.45 3,765.05 3,765.05 0.0K
15:43 3,764.96 3,765.13 3,764.82 3,765.13 0.0K
15:44 3,765.38 3,765.47 3,765.20 3,765.47 0.0K
15:45 3,765.17 3,765.19 3,764.82 3,764.82 0.0K
15:46 3,765.37 3,765.37 3,764.84 3,764.85 0.0K
15:47 3,764.54 3,764.65 3,764.40 3,764.40 0.0K
15:48 3,764.97 3,764.97 3,764.63 3,764.63 0.0K
15:49 3,765.07 3,765.65 3,764.72 3,765.65 0.0K
15:50 3,765.68 3,766.33 3,765.47 3,766.33 0.0K
15:51 3,765.66 3,765.66 3,765.53 3,765.53 0.0K
15:52 3,765.11 3,765.66 3,765.11 3,765.47 0.0K
15:53 3,765.52 3,766.12 3,765.47 3,765.99 0.0K
15:54 3,766.30 3,766.30 3,765.31 3,765.31 0.0K
15:55 3,765.07 3,765.07 3,764.44 3,764.44 0.0K
15:56 3,764.32 3,764.32 3,763.42 3,763.42 0.0K
15:57 3,763.56 3,763.97 3,763.56 3,763.60 0.0K
15:58 3,764.07 3,764.62 3,763.88 3,764.62 0.0K
15:59 3,764.31 3,764.31 3,763.00 3,763.00 0.0K
16:00 3,763.29 3,763.29 3,763.07 3,763.07 0.0K
16:01 3,763.06 3,763.08 3,763.00 3,763.00 0.0K
16:02 3,762.97 3,763.16 3,762.95 3,763.16 0.0K
16:03 3,762.97 3,763.07 3,762.97 3,763.07 0.0K
16:04 3,763.05 3,763.05 3,762.99 3,763.01 0.0K
16:05 3,763.00 3,763.13 3,763.00 3,763.04 0.0K
16:06 3,763.09 3,763.09 3,762.98 3,762.98 0.0K
16:07 3,763.04 3,763.05 3,763.02 3,763.03 0.0K
16:08 3,762.98 3,763.02 3,762.87 3,762.87 0.0K
16:09 3,762.85 3,762.88 3,762.78 3,762.78 0.0K
16:10 3,762.82 3,762.82 3,762.78 3,762.78 0.0K
16:11 3,762.65 3,762.75 3,762.65 3,762.75 0.0K
16:12 3,762.77 3,762.77 3,762.68 3,762.68 0.0K
16:13 3,762.66 3,762.73 3,762.66 3,762.73 0.0K
16:14 3,762.72 3,762.72 3,762.64 3,762.64 0.0K
16:15 3,762.68 3,762.68 3,762.68 3,762.68 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