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 3,790.87 3,791.49 3,790.87 3,791.49 0.0K
09:32 3,791.53 3,793.34 3,791.53 3,793.34 0.0K
09:33 3,793.42 3,793.42 3,792.30 3,792.46 0.0K
09:34 3,791.33 3,791.41 3,791.02 3,791.38 0.0K
09:35 3,791.03 3,791.03 3,789.86 3,789.86 0.0K
09:36 3,789.33 3,789.66 3,789.13 3,789.28 0.0K
09:37 3,788.53 3,788.53 3,787.54 3,787.54 0.0K
09:38 3,787.58 3,788.75 3,787.58 3,788.75 0.0K
09:39 3,788.38 3,788.42 3,787.73 3,787.73 0.0K
09:40 3,787.67 3,788.06 3,787.67 3,788.06 0.0K
09:41 3,787.92 3,788.29 3,787.92 3,788.01 0.0K
09:42 3,787.42 3,787.86 3,787.42 3,787.67 0.0K
09:43 3,787.54 3,787.54 3,786.45 3,786.45 0.0K
09:44 3,786.29 3,786.88 3,786.01 3,786.88 0.0K
09:45 3,786.65 3,787.22 3,786.65 3,787.17 0.0K
09:46 3,787.02 3,787.15 3,786.64 3,786.64 0.0K
09:47 3,786.06 3,786.80 3,786.06 3,786.46 0.0K
09:48 3,786.33 3,786.72 3,786.20 3,786.20 0.0K
09:49 3,786.09 3,786.11 3,784.67 3,784.67 0.0K
09:50 3,785.03 3,785.05 3,784.46 3,784.46 0.0K
09:51 3,784.65 3,784.65 3,784.40 3,784.53 0.0K
09:52 3,783.95 3,783.95 3,783.22 3,783.22 0.0K
09:53 3,783.19 3,783.19 3,781.30 3,781.30 0.0K
09:54 3,781.03 3,781.63 3,781.03 3,781.03 0.0K
09:55 3,781.54 3,781.54 3,780.23 3,780.23 0.0K
09:56 3,779.95 3,781.03 3,779.95 3,781.03 0.0K
09:57 3,781.22 3,781.22 3,779.43 3,779.43 0.0K
09:58 3,779.67 3,779.67 3,778.87 3,779.17 0.0K
09:59 3,779.22 3,779.43 3,778.77 3,778.77 0.0K
10:00 3,778.94 3,779.93 3,778.78 3,779.93 0.0K
10:01 3,779.86 3,779.86 3,776.77 3,776.77 0.0K
10:02 3,776.22 3,777.17 3,776.22 3,776.88 0.0K
10:03 3,776.42 3,776.42 3,774.46 3,774.46 0.0K
10:04 3,774.28 3,774.28 3,772.87 3,772.87 0.0K
10:05 3,773.55 3,773.55 3,772.72 3,772.72 0.0K
10:06 3,772.58 3,772.58 3,771.59 3,771.85 0.0K
10:07 3,771.34 3,771.98 3,770.66 3,770.66 0.0K
10:08 3,770.99 3,773.83 3,770.99 3,773.83 0.0K
10:09 3,774.67 3,776.88 3,774.67 3,776.88 0.0K
10:10 3,776.66 3,777.17 3,776.66 3,777.17 0.0K
10:11 3,778.20 3,778.47 3,778.11 3,778.28 0.0K
10:12 3,777.78 3,778.38 3,777.78 3,778.38 0.0K
10:13 3,778.21 3,779.31 3,777.87 3,779.31 0.0K
10:14 3,779.10 3,780.97 3,779.10 3,780.47 0.0K
10:15 3,780.57 3,780.80 3,780.11 3,780.80 0.0K
10:16 3,781.00 3,781.22 3,780.88 3,781.22 0.0K
10:17 3,781.41 3,781.41 3,780.50 3,780.50 0.0K
10:18 3,780.26 3,780.26 3,779.57 3,779.57 0.0K
10:19 3,779.26 3,779.26 3,777.79 3,777.79 0.0K
10:20 3,777.99 3,779.19 3,777.99 3,778.48 0.0K
10:21 3,778.62 3,779.87 3,778.62 3,779.70 0.0K
10:22 3,779.51 3,779.69 3,779.24 3,779.24 0.0K
10:23 3,779.80 3,780.98 3,779.80 3,780.74 0.0K
10:24 3,780.12 3,780.63 3,780.12 3,780.63 0.0K
10:25 3,780.83 3,780.83 3,780.33 3,780.33 0.0K
10:26 3,780.17 3,780.17 3,779.08 3,779.08 0.0K
10:27 3,778.91 3,778.91 3,777.74 3,777.74 0.0K
10:28 3,777.78 3,777.78 3,777.30 3,777.41 0.0K
10:29 3,776.88 3,776.97 3,776.53 3,776.53 0.0K
10:30 3,776.57 3,777.24 3,775.98 3,777.24 0.0K
10:31 3,777.74 3,777.74 3,777.18 3,777.51 0.0K
10:32 3,777.45 3,778.29 3,777.39 3,778.29 0.0K
10:33 3,778.09 3,778.09 3,776.94 3,776.94 0.0K
10:34 3,776.83 3,776.99 3,776.42 3,776.45 0.0K
10:35 3,776.67 3,777.56 3,776.67 3,777.56 0.0K
10:36 3,777.77 3,777.77 3,776.21 3,776.35 0.0K
10:37 3,775.84 3,775.84 3,775.64 3,775.67 0.0K
10:38 3,776.25 3,777.05 3,776.25 3,776.44 0.0K
10:39 3,776.44 3,776.65 3,776.14 3,776.64 0.0K
10:40 3,776.57 3,777.23 3,776.57 3,777.23 0.0K
10:41 3,777.38 3,777.67 3,776.55 3,776.55 0.0K
10:42 3,776.92 3,776.92 3,776.58 3,776.58 0.0K
10:43 3,776.66 3,776.73 3,775.83 3,775.83 0.0K
10:44 3,775.77 3,776.42 3,775.77 3,776.24 0.0K
10:45 3,775.94 3,776.92 3,775.94 3,776.43 0.0K
10:46 3,776.22 3,776.22 3,775.21 3,775.21 0.0K
10:47 3,775.02 3,775.35 3,774.93 3,774.93 0.0K
10:48 3,775.46 3,776.31 3,775.46 3,776.21 0.0K
10:49 3,776.30 3,776.30 3,776.05 3,776.30 0.0K
10:50 3,776.76 3,777.68 3,776.76 3,777.04 0.0K
10:51 3,776.55 3,776.69 3,776.32 3,776.55 0.0K
10:52 3,776.21 3,776.21 3,774.46 3,774.46 0.0K
10:53 3,774.58 3,775.09 3,774.58 3,775.04 0.0K
10:54 3,774.95 3,775.05 3,774.56 3,774.56 0.0K
10:55 3,774.58 3,774.58 3,773.68 3,773.68 0.0K
10:56 3,773.36 3,773.36 3,772.78 3,773.09 0.0K
10:57 3,773.10 3,773.65 3,773.09 3,773.65 0.0K
10:58 3,773.34 3,774.27 3,773.34 3,774.20 0.0K
10:59 3,774.39 3,776.04 3,774.39 3,776.04 0.0K
11:00 3,775.76 3,775.76 3,775.34 3,775.48 0.0K
11:01 3,776.49 3,776.58 3,776.00 3,776.00 0.0K
11:02 3,776.07 3,776.25 3,775.94 3,776.13 0.0K
11:03 3,776.42 3,777.13 3,776.02 3,777.13 0.0K
11:04 3,777.11 3,777.11 3,776.66 3,776.67 0.0K
11:05 3,776.87 3,777.32 3,776.87 3,777.10 0.0K
11:06 3,777.24 3,778.06 3,777.24 3,778.06 0.0K
11:07 3,777.94 3,778.82 3,777.94 3,778.82 0.0K
11:08 3,778.95 3,779.23 3,778.10 3,778.10 0.0K
11:09 3,778.33 3,778.45 3,777.99 3,777.99 0.0K
11:10 3,777.96 3,778.04 3,777.46 3,778.04 0.0K
11:11 3,777.71 3,778.35 3,777.71 3,778.35 0.0K
11:12 3,778.34 3,778.59 3,778.10 3,778.59 0.0K
11:13 3,778.68 3,779.13 3,778.68 3,779.13 0.0K
11:14 3,778.99 3,779.08 3,778.66 3,778.71 0.0K
11:15 3,779.00 3,779.60 3,778.93 3,779.60 0.0K
11:16 3,779.44 3,779.78 3,779.44 3,779.78 0.0K
11:17 3,779.50 3,780.14 3,779.45 3,780.14 0.0K
11:18 3,780.04 3,780.04 3,779.87 3,779.95 0.0K
11:19 3,779.99 3,780.72 3,779.99 3,780.72 0.0K
11:20 3,780.99 3,782.12 3,780.99 3,782.12 0.0K
11:21 3,781.68 3,781.68 3,781.05 3,781.19 0.0K
11:22 3,781.35 3,781.55 3,781.04 3,781.29 0.0K
11:23 3,781.19 3,781.53 3,781.12 3,781.53 0.0K
11:24 3,781.59 3,782.07 3,781.48 3,782.07 0.0K
11:25 3,782.09 3,782.26 3,781.98 3,782.26 0.0K
11:26 3,782.94 3,784.05 3,782.94 3,784.05 0.0K
11:27 3,784.48 3,785.77 3,784.48 3,785.77 0.0K
11:28 3,785.56 3,785.78 3,785.10 3,785.16 0.0K
11:29 3,785.51 3,785.51 3,785.03 3,785.19 0.0K
11:30 3,785.17 3,785.89 3,785.17 3,785.69 0.0K
11:31 3,785.75 3,785.97 3,785.71 3,785.97 0.0K
11:32 3,786.13 3,786.51 3,786.13 3,786.51 0.0K
11:33 3,786.32 3,786.32 3,785.83 3,785.90 0.0K
11:34 3,785.84 3,785.88 3,785.75 3,785.86 0.0K
11:35 3,785.60 3,785.66 3,785.57 3,785.60 0.0K
11:36 3,785.62 3,786.16 3,785.62 3,785.85 0.0K
11:37 3,785.76 3,785.76 3,784.94 3,784.94 0.0K
11:38 3,784.49 3,784.49 3,783.69 3,783.69 0.0K
11:39 3,783.25 3,783.32 3,783.13 3,783.16 0.0K
11:40 3,783.09 3,783.59 3,783.09 3,783.59 0.0K
11:41 3,783.55 3,784.43 3,783.55 3,784.43 0.0K
11:42 3,785.16 3,787.02 3,785.16 3,787.02 0.0K
11:43 3,786.62 3,786.77 3,786.07 3,786.07 0.0K
11:44 3,785.85 3,785.85 3,784.78 3,785.21 0.0K
11:45 3,785.52 3,786.73 3,785.47 3,786.73 0.0K
11:46 3,786.91 3,787.18 3,786.60 3,786.60 0.0K
11:47 3,786.54 3,786.94 3,786.35 3,786.94 0.0K
11:48 3,786.98 3,787.00 3,786.82 3,787.00 0.0K
11:49 3,786.85 3,786.85 3,786.57 3,786.63 0.0K
11:50 3,786.44 3,786.44 3,785.49 3,785.49 0.0K
11:51 3,785.71 3,786.48 3,785.70 3,786.48 0.0K
11:52 3,786.43 3,786.43 3,786.13 3,786.13 0.0K
11:53 3,786.46 3,786.94 3,786.46 3,786.94 0.0K
11:54 3,786.78 3,786.78 3,786.19 3,786.19 0.0K
11:55 3,786.32 3,786.32 3,785.99 3,786.06 0.0K
11:56 3,786.05 3,786.05 3,785.62 3,785.62 0.0K
11:57 3,785.13 3,785.26 3,785.10 3,785.10 0.0K
11:58 3,785.41 3,785.41 3,784.71 3,784.71 0.0K
11:59 3,784.47 3,784.68 3,784.47 3,784.53 0.0K
12:00 3,784.55 3,784.72 3,784.50 3,784.72 0.0K
12:01 3,785.10 3,785.10 3,784.79 3,784.79 0.0K
12:02 3,784.76 3,785.30 3,784.65 3,785.30 0.0K
12:03 3,786.04 3,786.37 3,786.04 3,786.30 0.0K
12:04 3,786.59 3,786.65 3,786.59 3,786.59 0.0K
12:05 3,786.93 3,787.38 3,786.93 3,787.15 0.0K
12:06 3,787.29 3,787.29 3,786.77 3,786.77 0.0K
12:07 3,786.24 3,786.33 3,785.54 3,786.33 0.0K
12:08 3,786.42 3,786.64 3,786.42 3,786.56 0.0K
12:09 3,786.33 3,786.33 3,786.24 3,786.27 0.0K
12:10 3,786.31 3,786.77 3,786.22 3,786.77 0.0K
12:11 3,786.99 3,787.31 3,786.99 3,787.09 0.0K
12:12 3,786.55 3,786.55 3,785.83 3,785.89 0.0K
12:13 3,786.34 3,786.55 3,786.17 3,786.55 0.0K
12:14 3,786.26 3,786.26 3,785.79 3,785.82 0.0K
12:15 3,786.27 3,787.03 3,786.27 3,787.03 0.0K
12:16 3,787.33 3,787.75 3,787.33 3,787.54 0.0K
12:17 3,787.68 3,787.79 3,787.66 3,787.67 0.0K
12:18 3,787.72 3,787.92 3,787.63 3,787.92 0.0K
12:19 3,788.16 3,789.22 3,788.10 3,789.22 0.0K
12:20 3,789.23 3,789.92 3,789.13 3,789.92 0.0K
12:21 3,789.88 3,789.88 3,789.46 3,789.46 0.0K
12:22 3,789.26 3,789.60 3,789.24 3,789.51 0.0K
12:23 3,789.65 3,789.75 3,789.36 3,789.36 0.0K
12:24 3,789.21 3,789.26 3,788.90 3,789.26 0.0K
12:25 3,789.31 3,789.31 3,788.47 3,788.47 0.0K
12:26 3,788.98 3,789.61 3,788.98 3,789.61 0.0K
12:27 3,789.54 3,789.77 3,789.54 3,789.64 0.0K
12:28 3,789.63 3,789.63 3,789.31 3,789.31 0.0K
12:29 3,789.21 3,789.21 3,788.87 3,788.87 0.0K
12:30 3,788.75 3,788.75 3,788.37 3,788.45 0.0K
12:31 3,788.52 3,788.52 3,787.45 3,787.45 0.0K
12:32 3,787.54 3,788.17 3,787.54 3,788.17 0.0K
12:33 3,788.19 3,788.19 3,787.91 3,787.91 0.0K
12:34 3,788.18 3,788.18 3,787.87 3,787.87 0.0K
12:35 3,787.94 3,787.94 3,787.66 3,787.85 0.0K
12:36 3,787.87 3,788.88 3,787.87 3,788.88 0.0K
12:37 3,788.93 3,789.13 3,788.93 3,789.13 0.0K
12:38 3,788.99 3,789.11 3,788.96 3,789.11 0.0K
12:39 3,789.18 3,789.55 3,789.18 3,789.55 0.0K
12:40 3,789.44 3,789.49 3,789.39 3,789.39 0.0K
12:41 3,789.31 3,790.24 3,789.31 3,790.24 0.0K
12:42 3,790.04 3,790.23 3,790.04 3,790.13 0.0K
12:43 3,790.07 3,790.13 3,789.97 3,790.01 0.0K
12:44 3,789.88 3,789.93 3,789.82 3,789.93 0.0K
12:45 3,790.02 3,790.81 3,790.02 3,790.68 0.0K
12:46 3,790.60 3,790.60 3,789.47 3,789.47 0.0K
12:47 3,789.36 3,789.63 3,789.36 3,789.63 0.0K
12:48 3,789.60 3,789.88 3,789.55 3,789.86 0.0K
12:49 3,789.94 3,790.13 3,789.94 3,790.01 0.0K
12:50 3,790.07 3,790.07 3,789.63 3,789.63 0.0K
12:51 3,789.42 3,789.90 3,789.39 3,789.81 0.0K
12:52 3,789.89 3,789.89 3,789.35 3,789.39 0.0K
12:53 3,789.18 3,789.18 3,789.11 3,789.16 0.0K
12:54 3,789.16 3,789.16 3,788.18 3,788.18 0.0K
12:55 3,788.43 3,789.04 3,788.42 3,789.04 0.0K
12:56 3,789.20 3,789.48 3,789.20 3,789.48 0.0K
12:57 3,789.16 3,789.16 3,788.01 3,788.01 0.0K
12:58 3,788.24 3,788.24 3,788.12 3,788.13 0.0K
12:59 3,788.16 3,788.16 3,787.26 3,787.26 0.0K
13:00 3,787.37 3,787.51 3,787.26 3,787.29 0.0K
13:01 3,787.41 3,787.71 3,787.41 3,787.61 0.0K
13:02 3,787.73 3,787.87 3,787.36 3,787.87 0.0K
13:03 3,787.66 3,787.77 3,787.63 3,787.63 0.0K
13:04 3,787.68 3,787.68 3,787.31 3,787.46 0.0K
13:05 3,787.69 3,787.69 3,787.55 3,787.69 0.0K
13:06 3,787.68 3,787.71 3,787.58 3,787.68 0.0K
13:07 3,787.50 3,787.73 3,787.50 3,787.73 0.0K
13:08 3,787.93 3,788.73 3,787.93 3,788.67 0.0K
13:09 3,788.50 3,788.50 3,788.28 3,788.30 0.0K
13:10 3,788.38 3,788.69 3,788.38 3,788.67 0.0K
13:11 3,789.10 3,789.10 3,788.77 3,788.90 0.0K
13:12 3,788.83 3,788.83 3,788.19 3,788.19 0.0K
13:13 3,788.12 3,788.12 3,787.83 3,787.83 0.0K
13:14 3,788.05 3,788.34 3,788.02 3,788.28 0.0K
13:15 3,788.56 3,788.75 3,788.55 3,788.75 0.0K
13:16 3,788.81 3,790.18 3,788.81 3,789.84 0.0K
13:17 3,789.85 3,790.02 3,789.85 3,790.02 0.0K
13:18 3,790.05 3,790.74 3,790.03 3,790.74 0.0K
13:19 3,790.44 3,790.44 3,790.07 3,790.19 0.0K
13:20 3,790.29 3,790.33 3,790.18 3,790.18 0.0K
13:21 3,790.07 3,790.07 3,789.57 3,789.68 0.0K
13:22 3,789.70 3,790.03 3,789.70 3,789.85 0.0K
13:23 3,789.77 3,789.77 3,789.27 3,789.27 0.0K
13:24 3,789.23 3,789.25 3,789.00 3,789.25 0.0K
13:25 3,789.57 3,790.26 3,789.57 3,790.26 0.0K
13:26 3,790.26 3,790.27 3,790.05 3,790.27 0.0K
13:27 3,790.27 3,790.71 3,790.27 3,790.53 0.0K
13:28 3,790.52 3,790.69 3,790.43 3,790.69 0.0K
13:29 3,790.54 3,790.54 3,790.10 3,790.10 0.0K
13:30 3,790.09 3,790.13 3,790.00 3,790.13 0.0K
13:31 3,790.06 3,790.18 3,790.00 3,790.18 0.0K
13:32 3,790.08 3,790.28 3,790.08 3,790.14 0.0K
13:33 3,789.88 3,789.88 3,789.24 3,789.59 0.0K
13:34 3,789.76 3,789.81 3,789.71 3,789.81 0.0K
13:35 3,789.87 3,789.87 3,789.18 3,789.18 0.0K
13:36 3,789.55 3,789.68 3,789.55 3,789.60 0.0K
13:37 3,790.08 3,790.08 3,789.93 3,790.05 0.0K
13:38 3,790.13 3,790.13 3,790.06 3,790.12 0.0K
13:39 3,790.03 3,790.03 3,789.80 3,789.80 0.0K
13:40 3,789.93 3,790.49 3,789.93 3,790.49 0.0K
13:41 3,790.50 3,790.50 3,790.10 3,790.10 0.0K
13:42 3,790.09 3,790.11 3,790.02 3,790.09 0.0K
13:43 3,790.04 3,790.04 3,789.63 3,789.63 0.0K
13:44 3,789.63 3,789.83 3,789.62 3,789.83 0.0K
13:45 3,789.96 3,790.44 3,789.95 3,790.44 0.0K
13:46 3,790.29 3,790.29 3,789.70 3,789.71 0.0K
13:47 3,789.48 3,789.48 3,788.63 3,788.63 0.0K
13:48 3,788.76 3,788.76 3,788.41 3,788.52 0.0K
13:49 3,788.52 3,788.70 3,788.52 3,788.65 0.0K
13:50 3,788.70 3,788.80 3,788.18 3,788.18 0.0K
13:51 3,787.98 3,787.98 3,787.73 3,787.78 0.0K
13:52 3,787.75 3,787.90 3,787.65 3,787.90 0.0K
13:53 3,787.87 3,788.42 3,787.87 3,788.42 0.0K
13:54 3,788.40 3,788.68 3,788.40 3,788.65 0.0K
13:55 3,788.62 3,788.81 3,788.42 3,788.42 0.0K
13:56 3,788.39 3,788.39 3,788.03 3,788.03 0.0K
13:57 3,788.16 3,788.16 3,786.57 3,786.57 0.0K
13:58 3,786.44 3,786.82 3,786.44 3,786.82 0.0K
13:59 3,787.11 3,787.18 3,787.11 3,787.18 0.0K
14:00 3,787.06 3,787.79 3,787.06 3,787.79 0.0K
14:01 3,787.66 3,788.03 3,787.61 3,788.03 0.0K
14:02 3,787.76 3,787.99 3,787.76 3,787.99 0.0K
14:03 3,788.53 3,788.67 3,788.53 3,788.54 0.0K
14:04 3,788.36 3,789.24 3,788.36 3,789.19 0.0K
14:05 3,789.40 3,789.40 3,789.09 3,789.38 0.0K
14:06 3,789.43 3,789.47 3,789.08 3,789.08 0.0K
14:07 3,788.92 3,788.92 3,788.22 3,788.22 0.0K
14:08 3,788.00 3,788.00 3,787.77 3,787.77 0.0K
14:09 3,787.78 3,787.82 3,787.34 3,787.34 0.0K
14:10 3,787.80 3,787.80 3,787.59 3,787.59 0.0K
14:11 3,787.55 3,787.55 3,787.36 3,787.41 0.0K
14:12 3,787.50 3,787.50 3,786.92 3,786.92 0.0K
14:13 3,786.92 3,786.92 3,786.54 3,786.60 0.0K
14:14 3,786.75 3,787.49 3,786.75 3,787.49 0.0K
14:15 3,787.39 3,787.39 3,787.04 3,787.20 0.0K
14:16 3,787.35 3,787.35 3,787.17 3,787.17 0.0K
14:17 3,787.12 3,787.40 3,787.05 3,787.09 0.0K
14:18 3,786.76 3,786.76 3,786.16 3,786.23 0.0K
14:19 3,786.15 3,786.44 3,785.52 3,785.52 0.0K
14:20 3,785.66 3,785.66 3,785.40 3,785.62 0.0K
14:21 3,785.77 3,785.77 3,785.03 3,785.03 0.0K
14:22 3,784.74 3,785.06 3,784.74 3,785.05 0.0K
14:23 3,785.09 3,786.03 3,785.08 3,786.03 0.0K
14:24 3,785.84 3,785.84 3,785.63 3,785.63 0.0K
14:25 3,785.72 3,786.07 3,785.72 3,786.07 0.0K
14:26 3,786.16 3,786.16 3,785.81 3,785.81 0.0K
14:27 3,785.96 3,785.96 3,785.52 3,785.52 0.0K
14:28 3,785.84 3,785.84 3,785.32 3,785.32 0.0K
14:29 3,785.53 3,785.74 3,785.53 3,785.62 0.0K
14:30 3,785.52 3,786.39 3,785.42 3,786.39 0.0K
14:31 3,786.45 3,786.63 3,786.45 3,786.59 0.0K
14:32 3,786.74 3,786.83 3,786.68 3,786.83 0.0K
14:33 3,786.82 3,787.19 3,786.48 3,787.19 0.0K
14:34 3,787.07 3,787.36 3,787.06 3,787.36 0.0K
14:35 3,787.31 3,787.31 3,787.00 3,787.08 0.0K
14:36 3,786.72 3,786.86 3,786.72 3,786.73 0.0K
14:37 3,786.62 3,786.73 3,786.45 3,786.45 0.0K
14:38 3,786.37 3,786.45 3,786.20 3,786.45 0.0K
14:39 3,786.35 3,786.35 3,786.12 3,786.26 0.0K
14:40 3,786.25 3,786.26 3,785.89 3,785.89 0.0K
14:41 3,785.80 3,785.80 3,785.17 3,785.17 0.0K
14:42 3,785.08 3,785.11 3,784.89 3,785.11 0.0K
14:43 3,785.28 3,785.46 3,785.28 3,785.42 0.0K
14:44 3,785.33 3,785.33 3,784.96 3,785.05 0.0K
14:45 3,785.03 3,785.14 3,784.98 3,784.98 0.0K
14:46 3,785.02 3,785.02 3,784.37 3,784.37 0.0K
14:47 3,784.44 3,784.94 3,784.44 3,784.94 0.0K
14:48 3,785.04 3,785.04 3,784.84 3,784.84 0.0K
14:49 3,784.83 3,784.99 3,784.83 3,784.96 0.0K
14:50 3,784.97 3,785.06 3,784.55 3,785.06 0.0K
14:51 3,785.33 3,785.42 3,785.14 3,785.42 0.0K
14:52 3,785.40 3,785.40 3,785.27 3,785.31 0.0K
14:53 3,784.72 3,784.87 3,784.72 3,784.87 0.0K
14:54 3,784.84 3,784.93 3,784.53 3,784.53 0.0K
14:55 3,784.43 3,784.43 3,784.00 3,784.36 0.0K
14:56 3,784.28 3,784.28 3,783.64 3,783.64 0.0K
14:57 3,783.56 3,783.77 3,783.53 3,783.77 0.0K
14:58 3,783.90 3,784.21 3,783.90 3,783.94 0.0K
14:59 3,784.11 3,784.14 3,783.94 3,783.94 0.0K
15:00 3,784.22 3,784.22 3,783.73 3,783.98 0.0K
15:01 3,783.77 3,783.77 3,783.49 3,783.49 0.0K
15:02 3,783.62 3,783.62 3,782.76 3,782.76 0.0K
15:03 3,782.76 3,782.76 3,782.51 3,782.73 0.0K
15:04 3,782.52 3,783.27 3,782.52 3,783.27 0.0K
15:05 3,783.18 3,783.18 3,783.01 3,783.01 0.0K
15:06 3,783.14 3,783.25 3,782.79 3,782.79 0.0K
15:07 3,782.68 3,783.09 3,782.68 3,783.09 0.0K
15:08 3,783.21 3,783.62 3,783.02 3,783.53 0.0K
15:09 3,783.67 3,784.45 3,783.67 3,784.33 0.0K
15:10 3,784.15 3,784.15 3,783.79 3,783.91 0.0K
15:11 3,783.90 3,783.90 3,783.85 3,783.86 0.0K
15:12 3,783.86 3,783.86 3,783.60 3,783.71 0.0K
15:13 3,783.72 3,783.78 3,783.55 3,783.55 0.0K
15:14 3,783.65 3,783.65 3,783.43 3,783.43 0.0K
15:15 3,783.79 3,784.24 3,783.79 3,784.24 0.0K
15:16 3,784.37 3,784.37 3,784.13 3,784.13 0.0K
15:17 3,784.66 3,784.82 3,784.45 3,784.77 0.0K
15:18 3,784.89 3,784.89 3,784.35 3,784.54 0.0K
15:19 3,784.49 3,784.49 3,783.67 3,783.67 0.0K
15:20 3,784.10 3,784.26 3,783.55 3,784.08 0.0K
15:21 3,784.31 3,784.38 3,784.10 3,784.38 0.0K
15:22 3,784.28 3,784.28 3,783.78 3,783.78 0.0K
15:23 3,783.83 3,783.83 3,783.19 3,783.19 0.0K
15:24 3,783.27 3,783.34 3,783.18 3,783.18 0.0K
15:25 3,782.82 3,782.82 3,782.77 3,782.80 0.0K
15:26 3,782.57 3,782.57 3,782.33 3,782.33 0.0K
15:27 3,782.29 3,782.55 3,782.29 3,782.46 0.0K
15:28 3,782.52 3,782.52 3,782.04 3,782.04 0.0K
15:29 3,781.96 3,782.35 3,781.93 3,781.93 0.0K
15:30 3,781.61 3,782.25 3,781.61 3,782.16 0.0K
15:31 3,782.09 3,783.01 3,782.09 3,783.01 0.0K
15:32 3,782.96 3,783.12 3,782.79 3,783.08 0.0K
15:33 3,783.03 3,783.73 3,782.98 3,783.73 0.0K
15:34 3,783.51 3,783.51 3,783.19 3,783.19 0.0K
15:35 3,783.11 3,783.11 3,782.67 3,782.67 0.0K
15:36 3,782.44 3,782.69 3,782.34 3,782.69 0.0K
15:37 3,783.32 3,783.40 3,783.25 3,783.40 0.0K
15:38 3,783.46 3,783.46 3,782.72 3,782.72 0.0K
15:39 3,782.63 3,782.63 3,782.07 3,782.07 0.0K
15:40 3,781.99 3,781.99 3,781.42 3,781.42 0.0K
15:41 3,781.25 3,781.45 3,781.25 3,781.42 0.0K
15:42 3,781.60 3,781.60 3,781.00 3,781.00 0.0K
15:43 3,781.59 3,781.59 3,780.67 3,780.67 0.0K
15:44 3,780.46 3,780.65 3,780.09 3,780.65 0.0K
15:45 3,780.64 3,780.64 3,780.30 3,780.41 0.0K
15:46 3,780.25 3,780.77 3,780.25 3,780.42 0.0K
15:47 3,780.36 3,781.37 3,780.36 3,781.37 0.0K
15:48 3,781.06 3,781.92 3,781.06 3,781.89 0.0K
15:49 3,781.60 3,781.82 3,781.60 3,781.69 0.0K
15:50 3,781.60 3,781.60 3,779.45 3,779.45 0.0K
15:51 3,779.33 3,779.33 3,778.05 3,778.05 0.0K
15:52 3,778.12 3,778.47 3,777.91 3,777.91 0.0K
15:53 3,777.78 3,777.78 3,776.33 3,776.33 0.0K
15:54 3,776.07 3,776.45 3,775.35 3,775.35 0.0K
15:55 3,775.25 3,775.62 3,774.75 3,775.62 0.0K
15:56 3,775.94 3,775.94 3,775.23 3,775.23 0.0K
15:57 3,774.96 3,774.96 3,774.21 3,774.61 0.0K
15:58 3,774.39 3,774.39 3,773.64 3,773.64 0.0K
15:59 3,773.71 3,773.75 3,773.07 3,773.75 0.0K
16:00 3,774.68 3,774.68 3,774.24 3,774.36 0.0K
16:01 3,774.38 3,774.38 3,774.25 3,774.25 0.0K
16:02 3,774.27 3,774.27 3,774.23 3,774.23 0.0K
16:03 3,774.22 3,774.24 3,774.20 3,774.20 0.0K
16:04 3,774.22 3,774.25 3,774.21 3,774.21 0.0K
16:05 3,774.20 3,774.20 3,774.16 3,774.16 0.0K
16:06 3,774.15 3,774.17 3,774.10 3,774.10 0.0K
16:07 3,774.10 3,774.12 3,774.09 3,774.12 0.0K
16:08 3,774.11 3,774.17 3,774.10 3,774.17 0.0K
16:09 3,774.07 3,774.09 3,774.07 3,774.08 0.0K
16:10 3,774.13 3,774.20 3,774.11 3,774.20 0.0K
16:11 3,774.15 3,774.15 3,774.08 3,774.09 0.0K
16:12 3,774.09 3,774.09 3,774.04 3,774.07 0.0K
16:13 3,774.06 3,774.12 3,774.06 3,774.06 0.0K
16:14 3,774.05 3,774.05 3,774.00 3,774.00 0.0K
16:15 3,774.06 3,774.06 3,774.06 3,774.06 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