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 3,769.34 3,770.18 3,769.34 3,770.18 0.0K
09:32 3,771.00 3,771.00 3,769.57 3,769.57 0.0K
09:33 3,769.57 3,769.57 3,768.66 3,769.44 0.0K
09:34 3,769.55 3,769.99 3,769.51 3,769.51 0.0K
09:35 3,769.64 3,769.64 3,769.23 3,769.56 0.0K
09:36 3,770.03 3,770.96 3,769.61 3,770.82 0.0K
09:37 3,770.43 3,771.88 3,770.43 3,771.88 0.0K
09:38 3,772.32 3,773.42 3,772.32 3,773.05 0.0K
09:39 3,772.97 3,773.80 3,772.97 3,773.80 0.0K
09:40 3,773.64 3,773.64 3,773.11 3,773.11 0.0K
09:41 3,772.54 3,772.84 3,772.39 3,772.39 0.0K
09:42 3,772.55 3,772.55 3,770.10 3,770.10 0.0K
09:43 3,770.06 3,770.35 3,769.37 3,770.35 0.0K
09:44 3,770.65 3,771.05 3,770.65 3,771.05 0.0K
09:45 3,771.13 3,771.68 3,770.83 3,771.68 0.0K
09:46 3,772.01 3,772.01 3,771.16 3,771.73 0.0K
09:47 3,771.74 3,772.85 3,771.74 3,772.41 0.0K
09:48 3,773.34 3,774.38 3,773.34 3,773.89 0.0K
09:49 3,774.26 3,775.47 3,774.26 3,775.47 0.0K
09:50 3,775.79 3,776.08 3,775.68 3,775.68 0.0K
09:51 3,775.75 3,776.15 3,775.75 3,776.15 0.0K
09:52 3,776.56 3,777.77 3,776.56 3,777.77 0.0K
09:53 3,777.82 3,777.82 3,776.73 3,776.73 0.0K
09:54 3,776.68 3,777.93 3,776.68 3,777.93 0.0K
09:55 3,778.21 3,778.21 3,777.55 3,777.55 0.0K
09:56 3,777.30 3,777.30 3,776.33 3,776.53 0.0K
09:57 3,776.73 3,776.73 3,775.66 3,775.77 0.0K
09:58 3,775.88 3,776.93 3,775.88 3,776.93 0.0K
09:59 3,777.11 3,777.49 3,777.11 3,777.49 0.0K
10:00 3,777.65 3,777.65 3,777.08 3,777.38 0.0K
10:01 3,777.13 3,778.07 3,777.13 3,777.59 0.0K
10:02 3,777.47 3,777.69 3,777.08 3,777.69 0.0K
10:03 3,777.68 3,778.63 3,777.68 3,778.63 0.0K
10:04 3,778.62 3,778.68 3,777.85 3,777.85 0.0K
10:05 3,778.22 3,778.39 3,778.03 3,778.03 0.0K
10:06 3,778.36 3,778.36 3,777.15 3,777.15 0.0K
10:07 3,776.78 3,776.90 3,776.23 3,776.87 0.0K
10:08 3,777.23 3,778.24 3,777.23 3,777.34 0.0K
10:09 3,776.84 3,778.34 3,776.84 3,778.34 0.0K
10:10 3,778.61 3,778.75 3,778.48 3,778.62 0.0K
10:11 3,778.34 3,778.43 3,778.34 3,778.35 0.0K
10:12 3,778.38 3,780.09 3,778.38 3,780.09 0.0K
10:13 3,780.31 3,780.46 3,779.62 3,780.46 0.0K
10:14 3,780.43 3,780.92 3,780.43 3,780.92 0.0K
10:15 3,780.69 3,780.69 3,779.90 3,780.04 0.0K
10:16 3,780.40 3,780.90 3,780.40 3,780.90 0.0K
10:17 3,781.47 3,781.49 3,781.30 3,781.39 0.0K
10:18 3,781.64 3,782.17 3,781.45 3,782.17 0.0K
10:19 3,782.08 3,782.62 3,782.08 3,782.35 0.0K
10:20 3,782.42 3,782.42 3,782.06 3,782.11 0.0K
10:21 3,781.93 3,781.93 3,781.51 3,781.53 0.0K
10:22 3,781.92 3,782.51 3,781.92 3,782.41 0.0K
10:23 3,782.59 3,782.59 3,781.60 3,781.92 0.0K
10:24 3,781.86 3,781.86 3,780.35 3,780.35 0.0K
10:25 3,780.91 3,781.16 3,780.16 3,780.16 0.0K
10:26 3,780.26 3,780.99 3,780.26 3,780.92 0.0K
10:27 3,780.88 3,781.15 3,780.69 3,781.15 0.0K
10:28 3,780.52 3,780.52 3,778.83 3,779.62 0.0K
10:29 3,779.25 3,779.25 3,777.90 3,777.90 0.0K
10:30 3,778.07 3,779.42 3,778.07 3,779.42 0.0K
10:31 3,779.77 3,780.37 3,779.77 3,779.93 0.0K
10:32 3,780.04 3,780.57 3,780.04 3,780.57 0.0K
10:33 3,780.74 3,780.74 3,780.48 3,780.48 0.0K
10:34 3,780.40 3,780.40 3,779.86 3,779.86 0.0K
10:35 3,779.50 3,780.02 3,779.41 3,779.41 0.0K
10:36 3,779.06 3,781.01 3,779.06 3,781.01 0.0K
10:37 3,780.59 3,781.35 3,780.26 3,781.35 0.0K
10:38 3,781.31 3,781.49 3,781.13 3,781.13 0.0K
10:39 3,780.88 3,780.88 3,779.43 3,779.62 0.0K
10:40 3,779.53 3,780.71 3,779.53 3,780.71 0.0K
10:41 3,781.22 3,781.22 3,779.91 3,780.24 0.0K
10:42 3,780.46 3,780.55 3,780.00 3,780.55 0.0K
10:43 3,780.54 3,781.05 3,780.54 3,781.05 0.0K
10:44 3,781.33 3,781.82 3,781.30 3,781.30 0.0K
10:45 3,781.26 3,781.26 3,780.84 3,780.84 0.0K
10:46 3,780.67 3,781.22 3,780.67 3,780.98 0.0K
10:47 3,781.16 3,781.21 3,780.84 3,781.21 0.0K
10:48 3,780.81 3,781.34 3,780.81 3,781.34 0.0K
10:49 3,781.32 3,781.75 3,781.32 3,781.45 0.0K
10:50 3,781.35 3,781.35 3,780.13 3,780.13 0.0K
10:51 3,780.26 3,781.39 3,780.26 3,781.39 0.0K
10:52 3,781.24 3,781.24 3,780.94 3,780.94 0.0K
10:53 3,781.52 3,782.69 3,781.52 3,782.69 0.0K
10:54 3,782.50 3,782.50 3,781.42 3,781.58 0.0K
10:55 3,781.65 3,781.82 3,781.03 3,781.82 0.0K
10:56 3,781.91 3,782.26 3,781.65 3,781.65 0.0K
10:57 3,781.84 3,781.94 3,781.84 3,781.85 0.0K
10:58 3,781.66 3,781.78 3,781.56 3,781.78 0.0K
10:59 3,781.54 3,781.98 3,781.54 3,781.75 0.0K
11:00 3,781.74 3,782.86 3,781.74 3,782.54 0.0K
11:01 3,782.71 3,783.30 3,782.49 3,783.30 0.0K
11:02 3,783.48 3,783.63 3,782.60 3,782.60 0.0K
11:03 3,782.74 3,783.22 3,782.30 3,783.22 0.0K
11:04 3,782.67 3,782.96 3,782.67 3,782.71 0.0K
11:05 3,782.44 3,783.04 3,782.44 3,783.04 0.0K
11:06 3,783.40 3,784.00 3,783.40 3,784.00 0.0K
11:07 3,783.75 3,783.75 3,783.05 3,783.38 0.0K
11:08 3,783.64 3,783.97 3,783.64 3,783.67 0.0K
11:09 3,784.02 3,784.13 3,783.83 3,783.83 0.0K
11:10 3,783.79 3,784.10 3,783.79 3,784.10 0.0K
11:11 3,784.10 3,784.24 3,784.01 3,784.01 0.0K
11:12 3,783.92 3,783.92 3,783.56 3,783.56 0.0K
11:13 3,783.60 3,784.12 3,783.60 3,784.12 0.0K
11:14 3,784.14 3,784.28 3,784.14 3,784.28 0.0K
11:15 3,784.21 3,784.21 3,784.04 3,784.06 0.0K
11:16 3,783.81 3,783.98 3,783.81 3,783.85 0.0K
11:17 3,783.39 3,783.81 3,783.39 3,783.80 0.0K
11:18 3,783.98 3,784.12 3,783.29 3,783.29 0.0K
11:19 3,783.26 3,783.56 3,783.26 3,783.56 0.0K
11:20 3,783.61 3,783.66 3,783.16 3,783.46 0.0K
11:21 3,783.68 3,783.71 3,783.53 3,783.66 0.0K
11:22 3,783.66 3,783.89 3,783.34 3,783.34 0.0K
11:23 3,783.05 3,783.05 3,781.99 3,781.99 0.0K
11:24 3,782.27 3,782.49 3,782.27 3,782.38 0.0K
11:25 3,782.67 3,782.72 3,782.18 3,782.18 0.0K
11:26 3,782.10 3,782.17 3,781.66 3,781.66 0.0K
11:27 3,782.03 3,782.62 3,782.03 3,782.57 0.0K
11:28 3,782.01 3,782.12 3,781.66 3,782.12 0.0K
11:29 3,782.06 3,782.06 3,781.38 3,781.39 0.0K
11:30 3,781.31 3,781.31 3,780.79 3,780.79 0.0K
11:31 3,780.66 3,780.66 3,780.05 3,780.05 0.0K
11:32 3,780.19 3,780.44 3,780.02 3,780.02 0.0K
11:33 3,779.89 3,780.32 3,779.73 3,780.32 0.0K
11:34 3,780.47 3,781.04 3,780.47 3,781.04 0.0K
11:35 3,780.91 3,781.79 3,780.91 3,781.70 0.0K
11:36 3,781.60 3,781.85 3,781.60 3,781.64 0.0K
11:37 3,781.69 3,782.99 3,781.69 3,782.99 0.0K
11:38 3,782.87 3,783.18 3,782.80 3,783.18 0.0K
11:39 3,783.27 3,783.46 3,783.27 3,783.43 0.0K
11:40 3,783.29 3,783.56 3,783.26 3,783.26 0.0K
11:41 3,783.05 3,783.05 3,781.99 3,782.13 0.0K
11:42 3,782.11 3,782.11 3,780.20 3,780.20 0.0K
11:43 3,780.12 3,780.75 3,779.87 3,780.41 0.0K
11:44 3,780.45 3,781.05 3,780.45 3,781.02 0.0K
11:45 3,781.53 3,781.93 3,781.53 3,781.93 0.0K
11:46 3,781.75 3,781.84 3,781.67 3,781.84 0.0K
11:47 3,781.81 3,781.81 3,781.35 3,781.35 0.0K
11:48 3,781.53 3,781.64 3,781.36 3,781.36 0.0K
11:49 3,781.45 3,781.61 3,781.45 3,781.61 0.0K
11:50 3,781.69 3,781.90 3,781.49 3,781.68 0.0K
11:51 3,781.74 3,782.32 3,781.74 3,782.29 0.0K
11:52 3,782.65 3,782.91 3,782.65 3,782.91 0.0K
11:53 3,782.76 3,782.76 3,782.32 3,782.72 0.0K
11:54 3,782.78 3,783.17 3,782.78 3,783.17 0.0K
11:55 3,782.79 3,782.79 3,782.26 3,782.26 0.0K
11:56 3,782.21 3,782.21 3,781.19 3,781.19 0.0K
11:57 3,780.97 3,780.97 3,780.55 3,780.55 0.0K
11:58 3,780.53 3,780.53 3,779.59 3,779.68 0.0K
11:59 3,779.34 3,779.41 3,778.47 3,778.47 0.0K
12:00 3,778.69 3,778.69 3,777.93 3,777.93 0.0K
12:01 3,778.58 3,779.18 3,778.58 3,779.18 0.0K
12:02 3,779.24 3,779.87 3,779.24 3,779.83 0.0K
12:03 3,780.08 3,780.08 3,779.92 3,780.06 0.0K
12:04 3,780.01 3,780.33 3,780.01 3,780.33 0.0K
12:05 3,780.46 3,780.46 3,780.20 3,780.20 0.0K
12:06 3,780.52 3,781.64 3,780.52 3,781.64 0.0K
12:07 3,781.58 3,781.77 3,781.58 3,781.77 0.0K
12:08 3,781.68 3,782.15 3,781.68 3,781.96 0.0K
12:09 3,781.94 3,781.94 3,780.96 3,780.96 0.0K
12:10 3,780.52 3,781.20 3,780.52 3,781.20 0.0K
12:11 3,780.95 3,780.95 3,780.78 3,780.78 0.0K
12:12 3,780.94 3,781.89 3,780.94 3,781.89 0.0K
12:13 3,781.92 3,782.08 3,781.92 3,781.98 0.0K
12:14 3,782.03 3,782.39 3,782.03 3,782.32 0.0K
12:15 3,782.30 3,782.30 3,782.09 3,782.09 0.0K
12:16 3,782.27 3,782.85 3,782.27 3,782.85 0.0K
12:17 3,783.03 3,783.31 3,783.03 3,783.23 0.0K
12:18 3,783.09 3,783.09 3,782.15 3,782.20 0.0K
12:19 3,780.15 3,780.83 3,779.59 3,780.83 0.0K
12:20 3,780.88 3,781.08 3,780.80 3,781.08 0.0K
12:21 3,780.98 3,781.06 3,780.62 3,780.62 0.0K
12:22 3,780.26 3,780.26 3,779.29 3,779.29 0.0K
12:23 3,779.07 3,779.92 3,779.07 3,779.83 0.0K
12:24 3,779.80 3,780.14 3,779.80 3,779.82 0.0K
12:25 3,780.11 3,780.11 3,779.56 3,779.63 0.0K
12:26 3,779.32 3,779.60 3,779.32 3,779.60 0.0K
12:27 3,779.92 3,779.92 3,779.74 3,779.86 0.0K
12:28 3,779.63 3,779.63 3,779.25 3,779.41 0.0K
12:29 3,779.90 3,780.99 3,779.76 3,780.99 0.0K
12:30 3,780.83 3,781.66 3,780.83 3,781.13 0.0K
12:31 3,780.89 3,780.89 3,780.58 3,780.58 0.0K
12:32 3,780.08 3,780.08 3,778.57 3,778.57 0.0K
12:33 3,778.49 3,779.16 3,778.49 3,779.16 0.0K
12:34 3,778.73 3,778.79 3,778.48 3,778.48 0.0K
12:35 3,778.27 3,778.27 3,776.81 3,776.81 0.0K
12:36 3,776.65 3,776.78 3,776.21 3,776.78 0.0K
12:37 3,777.32 3,777.32 3,776.78 3,776.78 0.0K
12:38 3,776.97 3,777.76 3,776.97 3,777.12 0.0K
12:39 3,777.24 3,777.24 3,776.22 3,776.22 0.0K
12:40 3,776.20 3,776.20 3,774.56 3,774.56 0.0K
12:41 3,775.06 3,775.49 3,774.93 3,775.49 0.0K
12:42 3,775.51 3,775.51 3,774.78 3,775.45 0.0K
12:43 3,775.49 3,776.13 3,775.49 3,776.10 0.0K
12:44 3,776.19 3,776.55 3,776.00 3,776.55 0.0K
12:45 3,776.14 3,776.14 3,776.01 3,776.09 0.0K
12:46 3,776.06 3,776.06 3,775.50 3,775.50 0.0K
12:47 3,775.42 3,775.42 3,774.49 3,774.59 0.0K
12:48 3,774.74 3,775.09 3,774.74 3,774.98 0.0K
12:49 3,775.12 3,775.12 3,774.73 3,774.73 0.0K
12:50 3,774.73 3,774.73 3,774.27 3,774.52 0.0K
12:51 3,774.76 3,774.76 3,773.37 3,773.37 0.0K
12:52 3,773.34 3,773.34 3,771.36 3,771.36 0.0K
12:53 3,771.29 3,772.46 3,771.29 3,772.46 0.0K
12:54 3,772.68 3,772.68 3,772.45 3,772.66 0.0K
12:55 3,772.69 3,772.69 3,772.33 3,772.57 0.0K
12:56 3,772.00 3,772.00 3,771.06 3,771.06 0.0K
12:57 3,770.84 3,770.84 3,769.50 3,769.69 0.0K
12:58 3,769.48 3,769.48 3,768.77 3,768.81 0.0K
12:59 3,768.70 3,769.55 3,768.48 3,769.55 0.0K
13:00 3,770.16 3,770.39 3,770.13 3,770.13 0.0K
13:01 3,770.06 3,770.06 3,768.82 3,768.82 0.0K
13:02 3,768.62 3,768.62 3,768.06 3,768.60 0.0K
13:03 3,768.69 3,769.33 3,768.69 3,768.94 0.0K
13:04 3,769.01 3,769.01 3,768.67 3,768.68 0.0K
13:05 3,768.90 3,769.28 3,768.80 3,769.04 0.0K
13:06 3,768.98 3,768.98 3,768.20 3,768.20 0.0K
13:07 3,768.36 3,768.36 3,767.62 3,767.99 0.0K
13:08 3,767.88 3,768.17 3,767.77 3,768.17 0.0K
13:09 3,768.42 3,769.12 3,768.42 3,768.97 0.0K
13:10 3,769.22 3,770.29 3,769.22 3,770.29 0.0K
13:11 3,770.30 3,770.30 3,769.50 3,769.50 0.0K
13:12 3,769.22 3,769.22 3,768.09 3,768.24 0.0K
13:13 3,768.28 3,768.40 3,768.28 3,768.37 0.0K
13:14 3,768.60 3,769.16 3,768.60 3,769.16 0.0K
13:15 3,769.52 3,769.52 3,767.97 3,767.97 0.0K
13:16 3,767.61 3,768.33 3,767.37 3,768.09 0.0K
13:17 3,767.58 3,767.58 3,766.53 3,767.06 0.0K
13:18 3,767.26 3,767.26 3,767.08 3,767.24 0.0K
13:19 3,767.35 3,768.29 3,767.35 3,768.29 0.0K
13:20 3,768.27 3,768.56 3,768.15 3,768.19 0.0K
13:21 3,768.09 3,768.85 3,768.09 3,768.85 0.0K
13:22 3,769.50 3,769.52 3,769.34 3,769.48 0.0K
13:23 3,769.71 3,770.11 3,769.71 3,769.97 0.0K
13:24 3,770.04 3,770.04 3,769.12 3,769.18 0.0K
13:25 3,769.23 3,769.23 3,768.70 3,768.70 0.0K
13:26 3,768.48 3,768.48 3,767.46 3,767.46 0.0K
13:27 3,767.29 3,767.47 3,767.29 3,767.47 0.0K
13:28 3,767.62 3,767.62 3,765.74 3,765.74 0.0K
13:29 3,765.59 3,765.59 3,764.10 3,764.10 0.0K
13:30 3,763.87 3,764.97 3,763.82 3,764.97 0.0K
13:31 3,765.24 3,765.56 3,764.85 3,764.85 0.0K
13:32 3,764.31 3,765.12 3,764.31 3,765.12 0.0K
13:33 3,765.17 3,765.88 3,765.17 3,765.81 0.0K
13:34 3,765.92 3,765.97 3,765.81 3,765.97 0.0K
13:35 3,765.71 3,765.92 3,765.47 3,765.71 0.0K
13:36 3,765.31 3,765.31 3,764.70 3,764.81 0.0K
13:37 3,764.93 3,764.93 3,764.37 3,764.74 0.0K
13:38 3,764.72 3,764.93 3,764.57 3,764.93 0.0K
13:39 3,765.02 3,765.20 3,764.61 3,764.61 0.0K
13:40 3,763.67 3,763.67 3,763.32 3,763.32 0.0K
13:41 3,763.62 3,763.62 3,762.95 3,762.95 0.0K
13:42 3,763.34 3,763.34 3,761.36 3,761.36 0.0K
13:43 3,761.79 3,761.97 3,761.79 3,761.97 0.0K
13:44 3,762.02 3,762.79 3,762.02 3,762.60 0.0K
13:45 3,762.80 3,763.13 3,762.71 3,763.13 0.0K
13:46 3,763.59 3,763.59 3,762.20 3,762.33 0.0K
13:47 3,761.73 3,762.18 3,761.73 3,762.04 0.0K
13:48 3,762.07 3,762.32 3,762.07 3,762.32 0.0K
13:49 3,761.62 3,761.62 3,761.25 3,761.28 0.0K
13:50 3,761.38 3,761.51 3,761.37 3,761.37 0.0K
13:51 3,761.53 3,762.00 3,761.53 3,761.80 0.0K
13:52 3,761.71 3,761.71 3,760.20 3,760.20 0.0K
13:53 3,760.44 3,761.10 3,760.44 3,760.94 0.0K
13:54 3,760.97 3,760.97 3,760.55 3,760.71 0.0K
13:55 3,760.81 3,761.20 3,760.28 3,760.28 0.0K
13:56 3,759.65 3,759.65 3,757.58 3,757.58 0.0K
13:57 3,757.63 3,758.05 3,757.63 3,758.05 0.0K
13:58 3,758.87 3,758.91 3,758.85 3,758.85 0.0K
13:59 3,759.22 3,760.09 3,759.22 3,760.09 0.0K
14:00 3,759.65 3,759.65 3,758.10 3,758.89 0.0K
14:01 3,758.64 3,759.35 3,758.55 3,759.35 0.0K
14:02 3,759.89 3,760.45 3,759.62 3,760.45 0.0K
14:03 3,760.76 3,761.53 3,760.76 3,761.53 0.0K
14:04 3,761.48 3,761.48 3,759.41 3,759.41 0.0K
14:05 3,759.16 3,759.16 3,758.53 3,758.53 0.0K
14:06 3,758.67 3,758.67 3,758.24 3,758.42 0.0K
14:07 3,758.63 3,758.63 3,757.09 3,757.09 0.0K
14:08 3,757.13 3,757.84 3,757.13 3,757.84 0.0K
14:09 3,757.60 3,757.95 3,757.57 3,757.57 0.0K
14:10 3,757.94 3,758.23 3,757.94 3,758.19 0.0K
14:11 3,758.14 3,758.95 3,758.14 3,758.95 0.0K
14:12 3,758.76 3,759.10 3,758.76 3,759.06 0.0K
14:13 3,759.52 3,759.52 3,758.61 3,758.62 0.0K
14:14 3,758.65 3,758.70 3,758.20 3,758.70 0.0K
14:15 3,759.13 3,759.13 3,758.37 3,758.54 0.0K
14:16 3,759.05 3,759.05 3,757.76 3,758.62 0.0K
14:17 3,759.00 3,760.31 3,759.00 3,760.18 0.0K
14:18 3,760.00 3,760.90 3,760.00 3,760.86 0.0K
14:19 3,760.73 3,760.94 3,760.47 3,760.94 0.0K
14:20 3,761.10 3,761.87 3,761.09 3,761.87 0.0K
14:21 3,761.99 3,762.37 3,761.99 3,762.33 0.0K
14:22 3,762.29 3,764.13 3,762.29 3,764.13 0.0K
14:23 3,764.08 3,764.21 3,763.74 3,763.74 0.0K
14:24 3,764.02 3,764.02 3,762.93 3,763.16 0.0K
14:25 3,763.07 3,763.22 3,762.49 3,763.22 0.0K
14:26 3,763.31 3,763.66 3,763.31 3,763.39 0.0K
14:27 3,763.61 3,763.91 3,763.61 3,763.74 0.0K
14:28 3,764.29 3,764.29 3,763.76 3,763.76 0.0K
14:29 3,763.55 3,763.57 3,762.85 3,762.85 0.0K
14:30 3,762.93 3,762.93 3,762.63 3,762.87 0.0K
14:31 3,762.84 3,763.65 3,762.84 3,763.65 0.0K
14:32 3,763.59 3,763.77 3,763.57 3,763.77 0.0K
14:33 3,764.04 3,764.26 3,764.03 3,764.03 0.0K
14:34 3,764.11 3,764.61 3,764.11 3,764.47 0.0K
14:35 3,764.62 3,764.86 3,764.52 3,764.79 0.0K
14:36 3,764.81 3,765.16 3,764.80 3,765.13 0.0K
14:37 3,765.30 3,765.30 3,764.24 3,764.24 0.0K
14:38 3,764.13 3,765.49 3,764.13 3,765.49 0.0K
14:39 3,765.42 3,765.42 3,764.97 3,765.37 0.0K
14:40 3,765.57 3,765.57 3,765.09 3,765.22 0.0K
14:41 3,765.26 3,766.04 3,765.09 3,766.04 0.0K
14:42 3,766.10 3,766.58 3,765.85 3,766.58 0.0K
14:43 3,767.16 3,767.16 3,766.57 3,766.57 0.0K
14:44 3,766.31 3,766.31 3,765.69 3,765.75 0.0K
14:45 3,765.76 3,766.02 3,765.76 3,766.02 0.0K
14:46 3,765.94 3,766.57 3,765.94 3,766.57 0.0K
14:47 3,766.73 3,766.73 3,765.83 3,765.83 0.0K
14:48 3,765.72 3,765.72 3,765.33 3,765.48 0.0K
14:49 3,765.53 3,765.67 3,765.46 3,765.62 0.0K
14:50 3,765.34 3,765.39 3,765.34 3,765.39 0.0K
14:51 3,765.49 3,765.49 3,764.14 3,764.14 0.0K
14:52 3,764.36 3,764.38 3,764.21 3,764.21 0.0K
14:53 3,764.31 3,764.50 3,764.31 3,764.50 0.0K
14:54 3,764.55 3,765.10 3,764.55 3,764.82 0.0K
14:55 3,764.91 3,764.91 3,764.57 3,764.57 0.0K
14:56 3,764.33 3,764.33 3,763.77 3,763.88 0.0K
14:57 3,763.55 3,763.55 3,762.25 3,762.25 0.0K
14:58 3,762.11 3,762.11 3,760.48 3,760.48 0.0K
14:59 3,760.13 3,760.34 3,760.13 3,760.14 0.0K
15:00 3,760.32 3,760.32 3,759.80 3,760.21 0.0K
15:01 3,760.06 3,761.68 3,760.06 3,761.68 0.0K
15:02 3,761.20 3,761.59 3,761.20 3,761.31 0.0K
15:03 3,760.78 3,760.78 3,759.85 3,759.85 0.0K
15:04 3,760.12 3,760.12 3,759.27 3,759.69 0.0K
15:05 3,759.79 3,760.62 3,759.79 3,760.62 0.0K
15:06 3,761.13 3,762.21 3,761.13 3,762.08 0.0K
15:07 3,762.09 3,762.31 3,762.09 3,762.13 0.0K
15:08 3,762.05 3,762.56 3,762.05 3,762.56 0.0K
15:09 3,762.61 3,762.61 3,762.35 3,762.35 0.0K
15:10 3,762.61 3,763.12 3,762.61 3,763.12 0.0K
15:11 3,763.27 3,763.27 3,762.78 3,762.78 0.0K
15:12 3,762.77 3,762.89 3,762.30 3,762.36 0.0K
15:13 3,762.92 3,763.33 3,762.92 3,763.33 0.0K
15:14 3,763.48 3,763.48 3,762.44 3,762.44 0.0K
15:15 3,762.25 3,762.35 3,762.01 3,762.01 0.0K
15:16 3,761.62 3,761.68 3,761.33 3,761.56 0.0K
15:17 3,761.76 3,761.89 3,761.68 3,761.68 0.0K
15:18 3,761.38 3,761.61 3,761.32 3,761.61 0.0K
15:19 3,762.48 3,762.48 3,761.79 3,762.29 0.0K
15:20 3,762.62 3,762.62 3,761.34 3,761.73 0.0K
15:21 3,761.82 3,762.40 3,761.82 3,762.40 0.0K
15:22 3,762.55 3,762.55 3,762.31 3,762.46 0.0K
15:23 3,762.44 3,763.45 3,762.34 3,763.45 0.0K
15:24 3,763.51 3,764.22 3,763.51 3,763.96 0.0K
15:25 3,763.77 3,764.32 3,763.77 3,764.32 0.0K
15:26 3,764.45 3,764.46 3,763.83 3,763.83 0.0K
15:27 3,764.23 3,764.68 3,764.23 3,764.68 0.0K
15:28 3,764.43 3,764.50 3,764.27 3,764.41 0.0K
15:29 3,764.26 3,764.26 3,763.72 3,763.72 0.0K
15:30 3,763.38 3,763.38 3,762.53 3,762.84 0.0K
15:31 3,762.80 3,762.80 3,761.79 3,761.90 0.0K
15:32 3,762.09 3,763.62 3,762.09 3,763.62 0.0K
15:33 3,763.46 3,763.84 3,763.41 3,763.84 0.0K
15:34 3,763.86 3,763.92 3,763.53 3,763.53 0.0K
15:35 3,763.58 3,763.78 3,763.42 3,763.42 0.0K
15:36 3,763.34 3,763.34 3,763.05 3,763.32 0.0K
15:37 3,762.94 3,763.39 3,762.64 3,763.39 0.0K
15:38 3,763.74 3,763.74 3,763.26 3,763.26 0.0K
15:39 3,763.56 3,764.47 3,763.56 3,764.46 0.0K
15:40 3,764.74 3,764.74 3,764.46 3,764.57 0.0K
15:41 3,764.49 3,764.60 3,764.25 3,764.49 0.0K
15:42 3,765.00 3,765.00 3,763.97 3,764.34 0.0K
15:43 3,764.67 3,765.68 3,764.67 3,765.68 0.0K
15:44 3,766.47 3,767.85 3,766.47 3,767.85 0.0K
15:45 3,767.87 3,768.87 3,767.83 3,768.87 0.0K
15:46 3,768.80 3,768.80 3,768.26 3,768.26 0.0K
15:47 3,767.79 3,768.31 3,766.92 3,768.31 0.0K
15:48 3,768.31 3,769.17 3,768.31 3,769.17 0.0K
15:49 3,768.78 3,768.80 3,768.02 3,768.02 0.0K
15:50 3,768.16 3,768.16 3,766.78 3,766.78 0.0K
15:51 3,766.56 3,766.56 3,765.78 3,765.78 0.0K
15:52 3,766.11 3,766.81 3,766.11 3,766.57 0.0K
15:53 3,767.25 3,767.55 3,767.25 3,767.44 0.0K
15:54 3,767.35 3,767.95 3,767.35 3,767.95 0.0K
15:55 3,767.75 3,768.06 3,767.60 3,767.60 0.0K
15:56 3,767.32 3,767.32 3,765.58 3,765.58 0.0K
15:57 3,765.55 3,765.55 3,765.01 3,765.20 0.0K
15:58 3,765.30 3,765.30 3,764.74 3,764.74 0.0K
15:59 3,764.47 3,765.09 3,764.47 3,765.09 0.0K
16:00 3,766.24 3,766.24 3,766.00 3,766.24 0.0K
16:01 3,766.19 3,766.19 3,766.05 3,766.05 0.0K
16:02 3,766.05 3,766.05 3,765.89 3,765.89 0.0K
16:03 3,765.85 3,765.93 3,765.85 3,765.92 0.0K
16:04 3,765.92 3,765.97 3,765.92 3,765.97 0.0K
16:05 3,765.97 3,766.01 3,765.85 3,765.85 0.0K
16:06 3,765.89 3,765.94 3,765.89 3,765.91 0.0K
16:07 3,765.87 3,765.94 3,765.84 3,765.93 0.0K
16:08 3,765.91 3,765.93 3,765.91 3,765.92 0.0K
16:09 3,765.92 3,765.92 3,765.89 3,765.89 0.0K
16:10 3,765.89 3,766.05 3,765.86 3,766.05 0.0K
16:11 3,765.89 3,765.99 3,765.89 3,765.99 0.0K
16:12 3,766.00 3,766.00 3,765.98 3,765.98 0.0K
16:13 3,765.99 3,765.99 3,765.97 3,765.97 0.0K
16:14 3,766.02 3,766.04 3,765.90 3,765.90 0.0K
16:15 3,765.95 3,765.95 3,765.95 3,765.95 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