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 3,730.47 3,730.47 3,729.05 3,729.05 0.0K
09:32 3,728.08 3,729.20 3,727.02 3,727.02 0.0K
09:33 3,725.90 3,725.90 3,725.04 3,725.04 0.0K
09:34 3,725.55 3,725.55 3,723.55 3,723.55 0.0K
09:35 3,724.01 3,728.63 3,724.01 3,728.63 0.0K
09:36 3,728.71 3,731.88 3,728.71 3,731.88 0.0K
09:37 3,731.85 3,731.97 3,731.42 3,731.42 0.0K
09:38 3,732.67 3,732.67 3,732.04 3,732.44 0.0K
09:39 3,730.93 3,731.84 3,730.82 3,730.82 0.0K
09:40 3,732.30 3,732.30 3,730.82 3,731.03 0.0K
09:41 3,729.13 3,730.78 3,729.13 3,729.68 0.0K
09:42 3,729.53 3,731.42 3,728.95 3,731.42 0.0K
09:43 3,730.92 3,735.17 3,730.92 3,735.17 0.0K
09:44 3,734.94 3,735.15 3,734.24 3,735.15 0.0K
09:45 3,734.43 3,734.43 3,732.92 3,732.92 0.0K
09:46 3,733.22 3,733.22 3,732.72 3,732.72 0.0K
09:47 3,732.35 3,732.35 3,730.80 3,730.80 0.0K
09:48 3,730.91 3,734.35 3,730.91 3,734.35 0.0K
09:49 3,733.83 3,733.83 3,731.69 3,731.69 0.0K
09:50 3,731.15 3,731.58 3,730.86 3,731.38 0.0K
09:51 3,731.55 3,733.93 3,731.55 3,733.67 0.0K
09:52 3,733.76 3,734.28 3,733.16 3,733.16 0.0K
09:53 3,733.27 3,733.34 3,732.73 3,733.34 0.0K
09:54 3,733.80 3,733.80 3,732.56 3,733.04 0.0K
09:55 3,733.43 3,733.43 3,730.41 3,730.41 0.0K
09:56 3,731.19 3,731.37 3,731.14 3,731.23 0.0K
09:57 3,730.95 3,731.63 3,730.42 3,730.42 0.0K
09:58 3,730.63 3,731.53 3,730.54 3,731.53 0.0K
09:59 3,731.83 3,733.70 3,731.83 3,733.70 0.0K
10:00 3,734.71 3,736.49 3,734.17 3,736.49 0.0K
10:01 3,737.00 3,737.00 3,736.48 3,736.51 0.0K
10:02 3,736.77 3,738.15 3,736.77 3,737.79 0.0K
10:03 3,737.58 3,737.58 3,733.89 3,733.89 0.0K
10:04 3,733.08 3,734.97 3,732.42 3,734.97 0.0K
10:05 3,735.64 3,735.64 3,733.39 3,733.39 0.0K
10:06 3,733.39 3,735.46 3,733.39 3,735.46 0.0K
10:07 3,736.20 3,737.74 3,736.20 3,737.74 0.0K
10:08 3,737.90 3,737.90 3,736.83 3,737.33 0.0K
10:09 3,736.87 3,737.39 3,736.87 3,737.03 0.0K
10:10 3,737.30 3,737.88 3,737.30 3,737.88 0.0K
10:11 3,739.01 3,739.75 3,737.80 3,737.80 0.0K
10:12 3,737.57 3,737.57 3,736.90 3,737.25 0.0K
10:13 3,737.43 3,738.74 3,737.14 3,738.74 0.0K
10:14 3,739.55 3,740.65 3,739.55 3,740.65 0.0K
10:15 3,740.92 3,741.05 3,739.82 3,739.82 0.0K
10:16 3,739.44 3,739.44 3,736.24 3,736.24 0.0K
10:17 3,736.65 3,736.65 3,735.97 3,736.45 0.0K
10:18 3,737.44 3,737.65 3,737.08 3,737.08 0.0K
10:19 3,737.80 3,737.80 3,736.86 3,736.86 0.0K
10:20 3,736.14 3,736.14 3,735.47 3,736.09 0.0K
10:21 3,735.82 3,736.65 3,735.82 3,736.65 0.0K
10:22 3,736.80 3,738.26 3,736.80 3,738.26 0.0K
10:23 3,738.92 3,740.29 3,738.92 3,739.93 0.0K
10:24 3,740.82 3,742.00 3,740.82 3,741.75 0.0K
10:25 3,742.08 3,742.92 3,742.08 3,742.92 0.0K
10:26 3,742.32 3,743.16 3,742.32 3,743.08 0.0K
10:27 3,743.33 3,743.33 3,742.53 3,743.21 0.0K
10:28 3,743.34 3,743.47 3,743.11 3,743.47 0.0K
10:29 3,744.07 3,744.72 3,744.07 3,744.72 0.0K
10:30 3,744.66 3,744.66 3,743.30 3,743.88 0.0K
10:31 3,744.73 3,745.92 3,744.73 3,745.92 0.0K
10:32 3,745.64 3,745.64 3,744.98 3,745.36 0.0K
10:33 3,745.14 3,745.14 3,744.15 3,744.37 0.0K
10:34 3,744.76 3,744.88 3,744.14 3,744.88 0.0K
10:35 3,744.85 3,744.85 3,742.92 3,742.92 0.0K
10:36 3,743.10 3,743.77 3,742.42 3,742.42 0.0K
10:37 3,741.46 3,741.85 3,740.96 3,741.17 0.0K
10:38 3,741.96 3,743.02 3,741.96 3,742.61 0.0K
10:39 3,742.06 3,743.01 3,741.94 3,741.94 0.0K
10:40 3,742.17 3,742.74 3,742.17 3,742.74 0.0K
10:41 3,742.66 3,742.66 3,742.17 3,742.29 0.0K
10:42 3,741.41 3,741.48 3,740.76 3,741.11 0.0K
10:43 3,741.40 3,741.40 3,740.54 3,741.06 0.0K
10:44 3,740.26 3,741.71 3,740.26 3,741.71 0.0K
10:45 3,741.40 3,742.24 3,741.40 3,741.81 0.0K
10:46 3,742.38 3,743.24 3,741.69 3,743.24 0.0K
10:47 3,743.92 3,743.92 3,742.13 3,742.13 0.0K
10:48 3,741.21 3,741.95 3,741.21 3,741.74 0.0K
10:49 3,741.54 3,741.54 3,740.94 3,740.94 0.0K
10:50 3,741.34 3,743.46 3,741.34 3,743.46 0.0K
10:51 3,743.33 3,744.14 3,743.33 3,744.14 0.0K
10:52 3,743.92 3,744.66 3,743.92 3,744.50 0.0K
10:53 3,743.89 3,744.07 3,743.89 3,744.00 0.0K
10:54 3,744.70 3,745.52 3,744.64 3,744.94 0.0K
10:55 3,744.60 3,744.67 3,744.07 3,744.67 0.0K
10:56 3,745.18 3,745.53 3,745.18 3,745.45 0.0K
10:57 3,745.07 3,745.43 3,744.92 3,745.43 0.0K
10:58 3,745.44 3,746.00 3,745.44 3,746.00 0.0K
10:59 3,746.33 3,746.33 3,746.23 3,746.31 0.0K
11:00 3,746.44 3,746.44 3,745.42 3,745.42 0.0K
11:01 3,745.16 3,746.41 3,744.85 3,746.41 0.0K
11:02 3,746.84 3,746.90 3,746.54 3,746.71 0.0K
11:03 3,746.85 3,746.87 3,746.27 3,746.32 0.0K
11:04 3,745.69 3,745.69 3,745.44 3,745.63 0.0K
11:05 3,745.63 3,746.39 3,745.59 3,746.39 0.0K
11:06 3,746.91 3,746.91 3,746.18 3,746.43 0.0K
11:07 3,745.94 3,746.41 3,745.62 3,745.62 0.0K
11:08 3,746.08 3,746.08 3,744.38 3,744.38 0.0K
11:09 3,744.72 3,744.84 3,743.97 3,744.84 0.0K
11:10 3,745.08 3,745.15 3,744.83 3,744.83 0.0K
11:11 3,745.08 3,745.22 3,743.81 3,743.81 0.0K
11:12 3,742.96 3,742.96 3,741.78 3,741.78 0.0K
11:13 3,741.42 3,741.82 3,741.39 3,741.82 0.0K
11:14 3,741.89 3,741.90 3,741.57 3,741.76 0.0K
11:15 3,741.56 3,741.56 3,739.80 3,739.80 0.0K
11:16 3,739.52 3,739.52 3,737.20 3,737.20 0.0K
11:17 3,736.74 3,738.43 3,736.74 3,738.43 0.0K
11:18 3,738.88 3,739.95 3,738.88 3,739.95 0.0K
11:19 3,739.64 3,740.09 3,739.64 3,740.08 0.0K
11:20 3,739.66 3,740.58 3,739.66 3,740.58 0.0K
11:21 3,741.00 3,741.99 3,740.97 3,741.99 0.0K
11:22 3,741.90 3,741.90 3,739.92 3,739.92 0.0K
11:23 3,740.24 3,740.27 3,740.11 3,740.27 0.0K
11:24 3,740.06 3,740.15 3,739.38 3,739.38 0.0K
11:25 3,738.86 3,739.35 3,738.86 3,739.18 0.0K
11:26 3,738.94 3,738.94 3,737.71 3,737.71 0.0K
11:27 3,737.22 3,737.71 3,737.22 3,737.60 0.0K
11:28 3,737.72 3,737.72 3,736.43 3,736.43 0.0K
11:29 3,735.86 3,735.86 3,735.49 3,735.49 0.0K
11:30 3,735.57 3,735.57 3,734.69 3,734.69 0.0K
11:31 3,735.48 3,736.12 3,735.48 3,736.12 0.0K
11:32 3,737.00 3,738.62 3,737.00 3,738.62 0.0K
11:33 3,738.60 3,738.94 3,738.41 3,738.41 0.0K
11:34 3,738.68 3,739.48 3,738.68 3,739.48 0.0K
11:35 3,739.65 3,739.91 3,739.30 3,739.91 0.0K
11:36 3,739.87 3,741.31 3,739.87 3,741.28 0.0K
11:37 3,740.99 3,741.97 3,740.99 3,741.97 0.0K
11:38 3,741.47 3,742.25 3,741.36 3,741.36 0.0K
11:39 3,741.62 3,741.62 3,741.27 3,741.27 0.0K
11:40 3,741.28 3,743.02 3,741.28 3,743.02 0.0K
11:41 3,743.31 3,743.31 3,742.70 3,742.86 0.0K
11:42 3,742.85 3,742.87 3,742.54 3,742.87 0.0K
11:43 3,742.91 3,743.08 3,742.74 3,742.79 0.0K
11:44 3,742.64 3,742.65 3,742.44 3,742.65 0.0K
11:45 3,742.50 3,742.50 3,742.26 3,742.26 0.0K
11:46 3,741.82 3,742.38 3,741.55 3,741.55 0.0K
11:47 3,741.94 3,742.36 3,741.94 3,742.36 0.0K
11:48 3,743.27 3,743.58 3,743.27 3,743.58 0.0K
11:49 3,743.89 3,743.89 3,743.50 3,743.50 0.0K
11:50 3,743.34 3,743.62 3,742.96 3,742.96 0.0K
11:51 3,742.55 3,742.55 3,741.19 3,741.19 0.0K
11:52 3,741.48 3,742.45 3,741.48 3,742.45 0.0K
11:53 3,743.17 3,743.17 3,742.31 3,742.31 0.0K
11:54 3,742.14 3,742.87 3,742.14 3,742.87 0.0K
11:55 3,742.97 3,742.97 3,742.45 3,742.45 0.0K
11:56 3,741.87 3,741.87 3,741.58 3,741.60 0.0K
11:57 3,741.45 3,741.45 3,740.10 3,740.50 0.0K
11:58 3,740.95 3,741.09 3,740.88 3,741.09 0.0K
11:59 3,741.28 3,741.81 3,740.23 3,740.23 0.0K
12:00 3,740.49 3,740.58 3,739.75 3,739.82 0.0K
12:01 3,740.29 3,740.98 3,740.26 3,740.98 0.0K
12:02 3,740.34 3,740.34 3,739.59 3,739.59 0.0K
12:03 3,739.17 3,739.25 3,739.04 3,739.07 0.0K
12:04 3,738.34 3,738.45 3,738.34 3,738.40 0.0K
12:05 3,738.10 3,738.14 3,737.50 3,737.50 0.0K
12:06 3,737.90 3,738.25 3,737.89 3,737.89 0.0K
12:07 3,738.27 3,739.21 3,738.27 3,739.21 0.0K
12:08 3,739.72 3,739.72 3,738.31 3,738.31 0.0K
12:09 3,738.12 3,738.32 3,737.80 3,738.32 0.0K
12:10 3,738.64 3,739.37 3,738.64 3,739.32 0.0K
12:11 3,739.63 3,740.03 3,739.63 3,739.87 0.0K
12:12 3,739.78 3,741.22 3,739.78 3,741.22 0.0K
12:13 3,741.57 3,741.66 3,741.50 3,741.50 0.0K
12:14 3,741.49 3,741.59 3,741.07 3,741.59 0.0K
12:15 3,741.78 3,741.78 3,741.33 3,741.41 0.0K
12:16 3,741.21 3,741.77 3,740.93 3,741.77 0.0K
12:17 3,741.88 3,742.91 3,741.88 3,742.91 0.0K
12:18 3,743.01 3,743.21 3,742.89 3,742.89 0.0K
12:19 3,742.93 3,743.80 3,742.93 3,743.80 0.0K
12:20 3,743.91 3,743.99 3,743.80 3,743.91 0.0K
12:21 3,743.75 3,743.75 3,743.13 3,743.65 0.0K
12:22 3,743.52 3,743.67 3,742.78 3,742.78 0.0K
12:23 3,742.91 3,742.91 3,739.58 3,739.58 0.0K
12:24 3,738.61 3,738.86 3,737.60 3,738.68 0.0K
12:25 3,739.00 3,740.00 3,738.96 3,739.57 0.0K
12:26 3,739.45 3,739.79 3,739.45 3,739.64 0.0K
12:27 3,739.88 3,739.88 3,739.38 3,739.38 0.0K
12:28 3,739.15 3,740.29 3,739.15 3,740.07 0.0K
12:29 3,739.95 3,739.95 3,739.19 3,739.38 0.0K
12:30 3,739.37 3,739.37 3,738.72 3,738.72 0.0K
12:31 3,738.04 3,738.04 3,737.44 3,737.44 0.0K
12:32 3,737.98 3,738.68 3,737.98 3,738.68 0.0K
12:33 3,738.48 3,738.57 3,738.22 3,738.41 0.0K
12:34 3,738.43 3,738.43 3,737.35 3,737.35 0.0K
12:35 3,738.02 3,738.14 3,737.92 3,737.92 0.0K
12:36 3,737.22 3,737.71 3,736.89 3,736.89 0.0K
12:37 3,736.85 3,737.69 3,736.64 3,737.69 0.0K
12:38 3,737.86 3,738.44 3,737.86 3,738.34 0.0K
12:39 3,738.12 3,738.12 3,737.79 3,737.92 0.0K
12:40 3,737.96 3,738.14 3,737.89 3,738.14 0.0K
12:41 3,737.60 3,737.60 3,736.93 3,737.49 0.0K
12:42 3,737.37 3,737.41 3,735.77 3,735.77 0.0K
12:43 3,734.61 3,734.61 3,733.48 3,733.69 0.0K
12:44 3,732.64 3,732.64 3,731.34 3,731.47 0.0K
12:45 3,731.32 3,733.50 3,731.32 3,733.50 0.0K
12:46 3,732.99 3,732.99 3,731.07 3,731.07 0.0K
12:47 3,730.38 3,730.38 3,730.11 3,730.25 0.0K
12:48 3,730.81 3,731.39 3,730.40 3,730.40 0.0K
12:49 3,729.66 3,729.66 3,729.05 3,729.15 0.0K
12:50 3,728.73 3,728.73 3,727.51 3,727.51 0.0K
12:51 3,727.69 3,730.01 3,727.69 3,730.01 0.0K
12:52 3,729.60 3,730.27 3,729.42 3,730.27 0.0K
12:53 3,730.80 3,732.21 3,730.80 3,732.21 0.0K
12:54 3,732.65 3,732.65 3,731.54 3,731.54 0.0K
12:55 3,731.43 3,731.43 3,730.39 3,730.39 0.0K
12:56 3,730.17 3,730.17 3,729.41 3,729.45 0.0K
12:57 3,729.05 3,729.05 3,728.70 3,728.97 0.0K
12:58 3,728.37 3,728.37 3,726.63 3,726.89 0.0K
12:59 3,727.13 3,727.68 3,726.61 3,726.61 0.0K
13:00 3,725.82 3,727.78 3,725.82 3,727.78 0.0K
13:01 3,728.29 3,728.29 3,727.60 3,727.78 0.0K
13:02 3,728.25 3,729.42 3,728.23 3,728.67 0.0K
13:03 3,728.50 3,728.50 3,728.07 3,728.07 0.0K
13:04 3,727.66 3,727.66 3,727.37 3,727.60 0.0K
13:05 3,727.60 3,728.09 3,727.55 3,727.97 0.0K
13:06 3,727.78 3,728.09 3,727.60 3,727.60 0.0K
13:07 3,727.54 3,727.54 3,726.47 3,726.52 0.0K
13:08 3,727.19 3,727.19 3,726.75 3,726.75 0.0K
13:09 3,727.18 3,727.18 3,726.85 3,727.15 0.0K
13:10 3,726.80 3,726.80 3,726.02 3,726.05 0.0K
13:11 3,726.49 3,726.49 3,725.57 3,725.57 0.0K
13:12 3,725.97 3,726.96 3,725.97 3,726.64 0.0K
13:13 3,726.86 3,726.86 3,726.54 3,726.55 0.0K
13:14 3,726.45 3,726.62 3,726.06 3,726.62 0.0K
13:15 3,727.30 3,728.14 3,727.30 3,727.88 0.0K
13:16 3,728.39 3,728.91 3,722.83 3,722.83 0.0K
13:17 3,723.29 3,725.08 3,722.86 3,725.08 0.0K
13:18 3,724.94 3,724.94 3,724.53 3,724.68 0.0K
13:19 3,724.26 3,724.26 3,722.21 3,722.41 0.0K
13:20 3,722.20 3,722.94 3,722.20 3,722.51 0.0K
13:21 3,722.03 3,722.98 3,721.37 3,721.37 0.0K
13:22 3,721.48 3,722.73 3,721.48 3,722.73 0.0K
13:23 3,722.80 3,723.30 3,722.60 3,722.60 0.0K
13:24 3,721.85 3,721.97 3,721.75 3,721.75 0.0K
13:25 3,721.65 3,722.85 3,721.65 3,722.85 0.0K
13:26 3,723.42 3,724.18 3,723.42 3,723.62 0.0K
13:27 3,724.32 3,727.72 3,724.32 3,727.72 0.0K
13:28 3,727.53 3,727.53 3,726.88 3,726.92 0.0K
13:29 3,726.31 3,730.01 3,726.31 3,730.01 0.0K
13:30 3,730.23 3,731.62 3,729.16 3,731.62 0.0K
13:31 3,731.07 3,731.42 3,731.07 3,731.17 0.0K
13:32 3,731.50 3,731.50 3,730.02 3,730.02 0.0K
13:33 3,730.20 3,730.20 3,729.52 3,729.52 0.0K
13:34 3,729.50 3,732.12 3,729.50 3,732.12 0.0K
13:35 3,732.41 3,733.24 3,732.41 3,733.24 0.0K
13:36 3,732.99 3,733.48 3,732.73 3,733.48 0.0K
13:37 3,733.80 3,734.66 3,733.80 3,734.66 0.0K
13:38 3,734.96 3,734.96 3,734.24 3,734.57 0.0K
13:39 3,734.22 3,735.07 3,734.22 3,735.07 0.0K
13:40 3,734.81 3,737.00 3,734.81 3,736.27 0.0K
13:41 3,734.77 3,734.77 3,733.92 3,733.92 0.0K
13:42 3,734.05 3,734.05 3,732.90 3,732.92 0.0K
13:43 3,732.95 3,733.53 3,732.67 3,733.04 0.0K
13:44 3,732.78 3,734.87 3,732.78 3,734.87 0.0K
13:45 3,735.24 3,735.40 3,734.97 3,735.40 0.0K
13:46 3,734.92 3,734.92 3,734.15 3,734.15 0.0K
13:47 3,734.94 3,734.94 3,734.30 3,734.30 0.0K
13:48 3,734.38 3,734.73 3,733.73 3,733.73 0.0K
13:49 3,733.49 3,734.12 3,733.49 3,734.12 0.0K
13:50 3,734.30 3,734.34 3,733.79 3,733.89 0.0K
13:51 3,734.28 3,734.65 3,734.04 3,734.65 0.0K
13:52 3,734.54 3,735.97 3,734.54 3,735.73 0.0K
13:53 3,735.56 3,735.76 3,734.91 3,734.91 0.0K
13:54 3,734.71 3,735.08 3,734.17 3,734.17 0.0K
13:55 3,733.93 3,733.93 3,732.13 3,732.13 0.0K
13:56 3,731.74 3,732.06 3,729.95 3,729.95 0.0K
13:57 3,729.61 3,729.74 3,728.95 3,728.95 0.0K
13:58 3,728.38 3,728.38 3,727.02 3,727.04 0.0K
13:59 3,726.62 3,726.91 3,725.85 3,725.85 0.0K
14:00 3,726.11 3,727.68 3,726.11 3,727.68 0.0K
14:01 3,728.67 3,730.25 3,728.67 3,730.25 0.0K
14:02 3,729.82 3,729.82 3,728.86 3,729.77 0.0K
14:03 3,730.03 3,730.03 3,728.83 3,728.83 0.0K
14:04 3,728.04 3,728.38 3,727.98 3,728.02 0.0K
14:05 3,728.17 3,728.87 3,728.17 3,728.86 0.0K
14:06 3,729.13 3,730.40 3,729.13 3,730.06 0.0K
14:07 3,730.49 3,730.96 3,730.49 3,730.58 0.0K
14:08 3,730.28 3,730.30 3,729.26 3,729.26 0.0K
14:09 3,729.11 3,729.25 3,728.39 3,729.25 0.0K
14:10 3,729.26 3,729.38 3,727.92 3,727.92 0.0K
14:11 3,727.87 3,728.99 3,727.87 3,728.99 0.0K
14:12 3,729.54 3,729.67 3,729.54 3,729.67 0.0K
14:13 3,729.44 3,729.44 3,728.25 3,728.28 0.0K
14:14 3,728.48 3,729.02 3,728.48 3,728.94 0.0K
14:15 3,728.88 3,729.99 3,728.88 3,729.63 0.0K
14:16 3,729.85 3,730.25 3,729.34 3,729.34 0.0K
14:17 3,729.98 3,730.24 3,729.63 3,730.24 0.0K
14:18 3,730.32 3,731.24 3,730.32 3,731.24 0.0K
14:19 3,732.00 3,732.71 3,732.00 3,732.71 0.0K
14:20 3,733.90 3,733.90 3,733.21 3,733.47 0.0K
14:21 3,733.50 3,733.50 3,732.09 3,732.09 0.0K
14:22 3,731.15 3,731.15 3,730.07 3,730.07 0.0K
14:23 3,730.11 3,732.06 3,730.11 3,732.04 0.0K
14:24 3,731.51 3,731.71 3,731.16 3,731.71 0.0K
14:25 3,731.91 3,733.88 3,731.91 3,733.88 0.0K
14:26 3,733.62 3,733.95 3,733.29 3,733.29 0.0K
14:27 3,733.12 3,733.93 3,733.12 3,733.93 0.0K
14:28 3,733.95 3,733.95 3,733.75 3,733.75 0.0K
14:29 3,733.73 3,733.73 3,733.14 3,733.14 0.0K
14:30 3,733.19 3,733.65 3,732.54 3,733.65 0.0K
14:31 3,734.62 3,735.26 3,734.62 3,735.26 0.0K
14:32 3,736.15 3,736.25 3,735.38 3,736.25 0.0K
14:33 3,736.17 3,737.11 3,736.17 3,737.07 0.0K
14:34 3,736.92 3,736.92 3,735.91 3,735.91 0.0K
14:35 3,735.94 3,735.94 3,735.60 3,735.90 0.0K
14:36 3,736.55 3,738.21 3,736.55 3,738.21 0.0K
14:37 3,737.85 3,738.72 3,737.65 3,738.72 0.0K
14:38 3,738.46 3,739.42 3,738.46 3,739.42 0.0K
14:39 3,739.56 3,740.28 3,739.56 3,739.90 0.0K
14:40 3,739.31 3,739.53 3,738.88 3,738.88 0.0K
14:41 3,738.97 3,739.91 3,738.94 3,739.91 0.0K
14:42 3,739.81 3,740.65 3,739.81 3,740.52 0.0K
14:43 3,740.32 3,740.66 3,740.32 3,740.66 0.0K
14:44 3,741.41 3,741.41 3,740.72 3,740.72 0.0K
14:45 3,740.68 3,740.68 3,740.40 3,740.55 0.0K
14:46 3,740.46 3,740.68 3,740.28 3,740.32 0.0K
14:47 3,740.45 3,741.19 3,740.38 3,740.38 0.0K
14:48 3,740.54 3,742.05 3,740.54 3,742.05 0.0K
14:49 3,742.19 3,742.19 3,741.89 3,742.04 0.0K
14:50 3,742.02 3,742.73 3,741.61 3,742.73 0.0K
14:51 3,742.54 3,743.03 3,742.42 3,743.03 0.0K
14:52 3,743.35 3,743.35 3,742.55 3,742.55 0.0K
14:53 3,742.51 3,742.51 3,740.05 3,740.05 0.0K
14:54 3,740.69 3,742.70 3,740.69 3,741.96 0.0K
14:55 3,741.61 3,742.32 3,741.61 3,742.32 0.0K
14:56 3,742.29 3,742.33 3,742.13 3,742.33 0.0K
14:57 3,742.92 3,743.19 3,742.60 3,742.95 0.0K
14:58 3,742.48 3,742.48 3,741.33 3,741.33 0.0K
14:59 3,741.20 3,743.05 3,741.20 3,743.05 0.0K
15:00 3,742.84 3,744.02 3,742.84 3,744.02 0.0K
15:01 3,743.75 3,743.75 3,742.43 3,742.98 0.0K
15:02 3,743.04 3,744.02 3,743.04 3,744.02 0.0K
15:03 3,744.88 3,745.31 3,744.83 3,745.31 0.0K
15:04 3,744.83 3,746.07 3,744.54 3,746.07 0.0K
15:05 3,746.04 3,746.05 3,745.52 3,746.05 0.0K
15:06 3,746.24 3,746.32 3,746.05 3,746.22 0.0K
15:07 3,746.29 3,746.32 3,745.78 3,745.78 0.0K
15:08 3,745.51 3,747.14 3,745.51 3,747.14 0.0K
15:09 3,747.48 3,747.48 3,746.66 3,746.66 0.0K
15:10 3,746.83 3,747.13 3,746.16 3,747.03 0.0K
15:11 3,747.06 3,747.06 3,745.52 3,745.56 0.0K
15:12 3,745.86 3,745.86 3,744.47 3,744.47 0.0K
15:13 3,744.74 3,745.98 3,744.74 3,745.98 0.0K
15:14 3,745.86 3,745.86 3,744.99 3,745.11 0.0K
15:15 3,745.48 3,746.13 3,745.48 3,746.13 0.0K
15:16 3,745.88 3,746.34 3,745.59 3,745.96 0.0K
15:17 3,746.21 3,746.21 3,745.60 3,745.69 0.0K
15:18 3,745.46 3,745.46 3,744.59 3,744.74 0.0K
15:19 3,745.11 3,745.53 3,744.80 3,744.80 0.0K
15:20 3,744.45 3,744.50 3,744.09 3,744.50 0.0K
15:21 3,744.72 3,744.72 3,742.71 3,742.71 0.0K
15:22 3,742.73 3,743.11 3,742.44 3,742.44 0.0K
15:23 3,742.31 3,743.12 3,742.31 3,743.12 0.0K
15:24 3,743.44 3,743.44 3,742.89 3,743.40 0.0K
15:25 3,743.82 3,744.52 3,743.82 3,744.52 0.0K
15:26 3,745.11 3,745.30 3,744.86 3,744.86 0.0K
15:27 3,745.15 3,746.74 3,745.15 3,746.74 0.0K
15:28 3,747.15 3,748.46 3,747.15 3,748.24 0.0K
15:29 3,748.01 3,748.74 3,747.96 3,748.73 0.0K
15:30 3,748.86 3,748.86 3,747.09 3,747.09 0.0K
15:31 3,747.15 3,747.59 3,746.50 3,747.59 0.0K
15:32 3,747.61 3,748.13 3,747.41 3,747.41 0.0K
15:33 3,747.92 3,748.42 3,747.91 3,748.42 0.0K
15:34 3,748.40 3,748.40 3,745.33 3,745.33 0.0K
15:35 3,744.58 3,744.58 3,743.60 3,743.60 0.0K
15:36 3,742.84 3,744.52 3,742.84 3,744.52 0.0K
15:37 3,744.67 3,745.48 3,744.67 3,745.48 0.0K
15:38 3,745.07 3,745.46 3,744.56 3,745.42 0.0K
15:39 3,745.88 3,747.44 3,745.88 3,746.74 0.0K
15:40 3,746.63 3,748.48 3,746.63 3,748.48 0.0K
15:41 3,749.37 3,749.37 3,748.21 3,748.21 0.0K
15:42 3,749.47 3,749.47 3,748.86 3,749.43 0.0K
15:43 3,748.85 3,750.49 3,748.85 3,750.41 0.0K
15:44 3,750.05 3,750.20 3,749.42 3,749.42 0.0K
15:45 3,749.48 3,749.58 3,748.69 3,749.58 0.0K
15:46 3,749.78 3,750.42 3,749.78 3,750.42 0.0K
15:47 3,750.62 3,751.15 3,750.20 3,751.15 0.0K
15:48 3,751.22 3,752.32 3,751.22 3,751.90 0.0K
15:49 3,751.83 3,752.36 3,751.60 3,752.36 0.0K
15:50 3,752.64 3,755.23 3,752.64 3,754.97 0.0K
15:51 3,755.05 3,755.24 3,754.11 3,755.24 0.0K
15:52 3,754.51 3,755.50 3,754.51 3,755.03 0.0K
15:53 3,755.13 3,758.26 3,755.13 3,758.26 0.0K
15:54 3,757.67 3,759.12 3,757.38 3,759.12 0.0K
15:55 3,759.49 3,763.09 3,759.49 3,763.09 0.0K
15:56 3,762.90 3,763.97 3,762.90 3,763.22 0.0K
15:57 3,763.19 3,763.26 3,762.96 3,763.26 0.0K
15:58 3,763.36 3,765.02 3,763.36 3,765.02 0.0K
15:59 3,765.79 3,766.83 3,765.31 3,765.31 0.0K
16:00 3,764.46 3,765.18 3,764.46 3,764.99 0.0K
16:01 3,765.09 3,765.10 3,765.02 3,765.02 0.0K
16:02 3,765.03 3,765.03 3,765.02 3,765.02 0.0K
16:03 3,765.06 3,765.08 3,765.06 3,765.08 0.0K
16:04 3,765.15 3,765.15 3,765.10 3,765.12 0.0K
16:05 3,765.15 3,765.17 3,765.14 3,765.14 0.0K
16:06 3,765.14 3,765.14 3,764.94 3,765.01 0.0K
16:07 3,764.96 3,764.98 3,764.96 3,764.96 0.0K
16:08 3,764.95 3,765.04 3,764.95 3,765.04 0.0K
16:09 3,765.01 3,765.11 3,764.97 3,765.03 0.0K
16:10 3,765.00 3,765.05 3,765.00 3,765.02 0.0K
16:11 3,764.85 3,765.05 3,764.85 3,765.05 0.0K
16:12 3,765.07 3,765.07 3,765.03 3,765.05 0.0K
16:13 3,765.06 3,765.06 3,764.82 3,764.89 0.0K
16:14 3,764.92 3,765.06 3,764.92 3,765.06 0.0K
16:15 3,765.06 3,765.06 3,765.06 3,765.06 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