CBOE S

SP0BF10M
🏛️ アメリカ →
3,630.33
最終更新: 2025-10-03
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 3,388.78 3,389.18 3,387.09 3,387.09 0.0K
09:32 3,386.25 3,387.07 3,384.57 3,384.57 0.0K
09:33 3,384.72 3,385.05 3,384.70 3,385.05 0.0K
09:34 3,385.27 3,386.28 3,384.63 3,386.06 0.0K
09:35 3,386.01 3,386.01 3,384.01 3,384.02 0.0K
09:36 3,383.40 3,383.40 3,380.91 3,381.59 0.0K
09:37 3,382.51 3,383.37 3,382.11 3,383.05 0.0K
09:38 3,383.44 3,384.73 3,383.44 3,384.73 0.0K
09:39 3,385.21 3,385.88 3,385.21 3,385.47 0.0K
09:40 3,384.58 3,385.11 3,384.42 3,385.11 0.0K
09:41 3,385.43 3,385.43 3,381.35 3,381.80 0.0K
09:42 3,381.30 3,383.29 3,381.30 3,382.50 0.0K
09:43 3,383.59 3,383.59 3,381.75 3,381.75 0.0K
09:44 3,380.25 3,380.33 3,378.96 3,379.38 0.0K
09:45 3,379.92 3,382.09 3,379.92 3,382.09 0.0K
09:46 3,381.66 3,381.66 3,380.41 3,381.50 0.0K
09:47 3,381.40 3,382.65 3,381.30 3,382.65 0.0K
09:48 3,382.36 3,383.56 3,381.45 3,381.45 0.0K
09:49 3,381.86 3,383.59 3,381.86 3,383.59 0.0K
09:50 3,384.13 3,387.01 3,384.13 3,387.01 0.0K
09:51 3,387.66 3,389.73 3,387.66 3,389.06 0.0K
09:52 3,388.25 3,388.60 3,388.07 3,388.60 0.0K
09:53 3,388.37 3,388.61 3,387.14 3,387.14 0.0K
09:54 3,386.10 3,386.10 3,385.12 3,385.78 0.0K
09:55 3,385.20 3,386.19 3,384.97 3,385.22 0.0K
09:56 3,385.11 3,385.11 3,384.02 3,384.02 0.0K
09:57 3,382.62 3,383.12 3,382.08 3,383.12 0.0K
09:58 3,383.06 3,383.68 3,382.83 3,382.84 0.0K
09:59 3,382.85 3,384.01 3,382.85 3,383.43 0.0K
10:00 3,383.26 3,384.78 3,381.46 3,384.78 0.0K
10:01 3,386.81 3,387.94 3,385.93 3,385.93 0.0K
10:02 3,386.12 3,386.55 3,385.86 3,386.11 0.0K
10:03 3,386.40 3,389.80 3,386.40 3,389.80 0.0K
10:04 3,390.65 3,392.37 3,390.65 3,391.06 0.0K
10:05 3,391.91 3,394.11 3,391.91 3,394.04 0.0K
10:06 3,393.78 3,394.57 3,393.78 3,394.57 0.0K
10:07 3,395.06 3,396.72 3,395.06 3,396.72 0.0K
10:08 3,396.64 3,398.03 3,396.64 3,398.03 0.0K
10:09 3,397.55 3,397.55 3,396.42 3,396.42 0.0K
10:10 3,397.31 3,397.31 3,395.42 3,395.53 0.0K
10:11 3,395.92 3,397.08 3,395.92 3,397.08 0.0K
10:12 3,397.16 3,397.32 3,396.37 3,396.74 0.0K
10:13 3,396.59 3,398.06 3,396.59 3,397.05 0.0K
10:14 3,397.00 3,397.11 3,396.89 3,396.89 0.0K
10:15 3,397.00 3,398.19 3,396.81 3,398.01 0.0K
10:16 3,398.62 3,399.08 3,397.27 3,397.27 0.0K
10:17 3,396.79 3,397.09 3,396.79 3,397.01 0.0K
10:18 3,398.16 3,400.33 3,398.16 3,398.88 0.0K
10:19 3,398.31 3,399.43 3,398.31 3,399.18 0.0K
10:20 3,399.62 3,400.25 3,399.26 3,400.25 0.0K
10:21 3,400.21 3,400.75 3,400.21 3,400.44 0.0K
10:22 3,400.85 3,401.49 3,400.85 3,401.49 0.0K
10:23 3,402.20 3,402.20 3,401.38 3,401.77 0.0K
10:24 3,401.64 3,401.71 3,399.86 3,399.86 0.0K
10:25 3,400.13 3,400.13 3,398.14 3,398.14 0.0K
10:26 3,398.29 3,399.20 3,396.46 3,396.46 0.0K
10:27 3,396.22 3,398.77 3,396.22 3,398.77 0.0K
10:28 3,399.86 3,399.94 3,398.77 3,399.94 0.0K
10:29 3,399.72 3,401.51 3,399.72 3,400.59 0.0K
10:30 3,401.34 3,401.34 3,400.90 3,400.90 0.0K
10:31 3,400.58 3,400.86 3,399.92 3,400.86 0.0K
10:32 3,400.30 3,400.30 3,398.76 3,398.76 0.0K
10:33 3,400.50 3,401.22 3,400.20 3,400.20 0.0K
10:34 3,400.66 3,400.95 3,400.47 3,400.95 0.0K
10:35 3,400.24 3,400.37 3,399.72 3,399.72 0.0K
10:36 3,400.07 3,400.78 3,400.07 3,400.60 0.0K
10:37 3,402.04 3,402.65 3,401.30 3,402.65 0.0K
10:38 3,402.45 3,402.45 3,401.89 3,402.00 0.0K
10:39 3,402.59 3,405.82 3,402.59 3,405.82 0.0K
10:40 3,406.17 3,407.76 3,406.17 3,407.76 0.0K
10:41 3,407.26 3,407.26 3,405.65 3,405.65 0.0K
10:42 3,406.22 3,406.88 3,406.22 3,406.41 0.0K
10:43 3,406.09 3,406.55 3,405.50 3,406.55 0.0K
10:44 3,406.05 3,406.79 3,406.05 3,406.79 0.0K
10:45 3,406.76 3,407.53 3,406.36 3,406.36 0.0K
10:46 3,406.07 3,406.55 3,405.28 3,405.28 0.0K
10:47 3,405.81 3,406.00 3,405.57 3,405.87 0.0K
10:48 3,404.93 3,404.93 3,404.61 3,404.76 0.0K
10:49 3,405.10 3,405.10 3,404.29 3,404.44 0.0K
10:50 3,403.77 3,403.77 3,401.89 3,402.35 0.0K
10:51 3,402.03 3,402.59 3,401.38 3,401.38 0.0K
10:52 3,401.92 3,402.49 3,401.66 3,402.49 0.0K
10:53 3,401.99 3,402.63 3,401.99 3,402.25 0.0K
10:54 3,402.09 3,402.09 3,398.05 3,398.05 0.0K
10:55 3,397.96 3,398.43 3,397.18 3,397.52 0.0K
10:56 3,398.16 3,398.16 3,397.64 3,397.93 0.0K
10:57 3,397.18 3,399.42 3,397.18 3,399.42 0.0K
10:58 3,400.00 3,400.24 3,399.91 3,400.24 0.0K
10:59 3,400.04 3,401.69 3,400.04 3,401.69 0.0K
11:00 3,401.75 3,404.34 3,401.75 3,404.06 0.0K
11:01 3,403.81 3,404.04 3,403.54 3,403.54 0.0K
11:02 3,403.69 3,403.69 3,403.30 3,403.64 0.0K
11:03 3,404.23 3,404.54 3,404.03 3,404.41 0.0K
11:04 3,405.36 3,405.36 3,403.65 3,403.65 0.0K
11:05 3,403.52 3,404.12 3,403.52 3,403.89 0.0K
11:06 3,403.67 3,403.67 3,403.14 3,403.14 0.0K
11:07 3,403.52 3,403.52 3,402.24 3,402.24 0.0K
11:08 3,402.97 3,405.23 3,402.97 3,405.23 0.0K
11:09 3,405.26 3,406.95 3,405.26 3,406.84 0.0K
11:10 3,407.38 3,407.38 3,406.11 3,407.14 0.0K
11:11 3,406.81 3,407.62 3,406.81 3,407.60 0.0K
11:12 3,407.29 3,407.29 3,406.72 3,406.80 0.0K
11:13 3,406.71 3,406.71 3,405.78 3,405.85 0.0K
11:14 3,405.71 3,405.71 3,404.15 3,404.30 0.0K
11:15 3,404.86 3,404.94 3,404.30 3,404.30 0.0K
11:16 3,403.25 3,404.69 3,403.25 3,404.21 0.0K
11:17 3,404.41 3,405.07 3,404.41 3,405.07 0.0K
11:18 3,404.98 3,405.51 3,404.98 3,405.51 0.0K
11:19 3,405.16 3,405.16 3,404.35 3,404.70 0.0K
11:20 3,403.99 3,403.99 3,403.20 3,403.20 0.0K
11:21 3,401.66 3,402.14 3,401.01 3,401.01 0.0K
11:22 3,399.81 3,399.81 3,398.45 3,398.45 0.0K
11:23 3,399.08 3,400.24 3,399.08 3,400.21 0.0K
11:24 3,399.80 3,400.74 3,399.74 3,400.74 0.0K
11:25 3,401.12 3,402.58 3,401.12 3,402.34 0.0K
11:26 3,402.06 3,402.06 3,398.23 3,398.28 0.0K
11:27 3,398.31 3,398.54 3,397.41 3,397.63 0.0K
11:28 3,397.58 3,398.23 3,397.43 3,398.23 0.0K
11:29 3,396.38 3,402.69 3,396.38 3,402.69 0.0K
11:30 3,401.42 3,405.67 3,401.42 3,404.59 0.0K
11:31 3,403.70 3,404.08 3,402.58 3,402.58 0.0K
11:32 3,403.10 3,403.25 3,401.95 3,401.95 0.0K
11:33 3,402.41 3,402.41 3,400.81 3,401.21 0.0K
11:34 3,401.19 3,403.35 3,401.19 3,403.35 0.0K
11:35 3,403.41 3,403.41 3,402.28 3,402.28 0.0K
11:36 3,400.73 3,401.63 3,400.40 3,400.88 0.0K
11:37 3,399.87 3,399.87 3,397.71 3,397.71 0.0K
11:38 3,396.31 3,396.66 3,396.31 3,396.66 0.0K
11:39 3,397.20 3,397.20 3,395.20 3,395.74 0.0K
11:40 3,395.71 3,396.06 3,393.92 3,393.92 0.0K
11:41 3,394.29 3,394.77 3,393.80 3,393.80 0.0K
11:42 3,394.45 3,394.71 3,393.57 3,393.57 0.0K
11:43 3,393.82 3,393.82 3,393.02 3,393.02 0.0K
11:44 3,392.50 3,393.19 3,392.50 3,393.19 0.0K
11:45 3,393.40 3,394.11 3,393.17 3,394.11 0.0K
11:46 3,393.96 3,393.96 3,393.63 3,393.75 0.0K
11:47 3,394.86 3,394.96 3,394.22 3,394.22 0.0K
11:48 3,394.57 3,394.57 3,393.55 3,394.15 0.0K
11:49 3,393.98 3,393.98 3,391.67 3,391.67 0.0K
11:50 3,392.12 3,392.12 3,389.47 3,390.01 0.0K
11:51 3,389.69 3,389.83 3,388.33 3,388.33 0.0K
11:52 3,387.76 3,387.76 3,386.70 3,386.70 0.0K
11:53 3,386.98 3,387.55 3,386.08 3,386.08 0.0K
11:54 3,386.60 3,387.44 3,386.60 3,387.44 0.0K
11:55 3,387.30 3,387.30 3,384.71 3,384.71 0.0K
11:56 3,384.74 3,385.97 3,384.74 3,385.97 0.0K
11:57 3,385.94 3,386.03 3,385.17 3,385.17 0.0K
11:58 3,385.21 3,385.36 3,384.86 3,384.86 0.0K
11:59 3,384.40 3,384.40 3,383.12 3,383.12 0.0K
12:00 3,383.19 3,383.95 3,382.53 3,383.95 0.0K
12:01 3,384.22 3,384.63 3,384.10 3,384.35 0.0K
12:02 3,384.47 3,384.79 3,383.73 3,383.73 0.0K
12:03 3,382.28 3,382.28 3,379.99 3,381.10 0.0K
12:04 3,380.53 3,380.53 3,377.78 3,377.78 0.0K
12:05 3,377.51 3,377.51 3,376.84 3,377.46 0.0K
12:06 3,377.79 3,377.79 3,374.68 3,374.68 0.0K
12:07 3,374.90 3,376.44 3,374.90 3,376.44 0.0K
12:08 3,377.18 3,377.18 3,376.48 3,376.93 0.0K
12:09 3,377.15 3,378.96 3,376.88 3,378.96 0.0K
12:10 3,378.78 3,378.78 3,378.50 3,378.50 0.0K
12:11 3,378.40 3,378.43 3,378.32 3,378.43 0.0K
12:12 3,378.06 3,378.06 3,376.08 3,376.08 0.0K
12:13 3,375.85 3,376.61 3,375.85 3,376.46 0.0K
12:14 3,376.47 3,377.30 3,375.77 3,375.77 0.0K
12:15 3,375.47 3,376.22 3,375.47 3,376.22 0.0K
12:16 3,376.43 3,376.43 3,375.98 3,376.40 0.0K
12:17 3,376.25 3,376.25 3,374.67 3,374.67 0.0K
12:18 3,374.29 3,376.30 3,374.29 3,376.30 0.0K
12:19 3,377.35 3,377.48 3,377.35 3,377.48 0.0K
12:20 3,377.63 3,381.69 3,377.63 3,381.69 0.0K
12:21 3,381.22 3,381.39 3,380.84 3,381.39 0.0K
12:22 3,380.86 3,381.94 3,380.86 3,381.60 0.0K
12:23 3,381.26 3,381.47 3,380.61 3,380.61 0.0K
12:24 3,380.30 3,380.30 3,377.76 3,377.76 0.0K
12:25 3,377.55 3,377.55 3,374.80 3,374.80 0.0K
12:26 3,376.09 3,376.14 3,375.72 3,375.97 0.0K
12:27 3,375.35 3,375.35 3,372.04 3,372.04 0.0K
12:28 3,371.67 3,372.38 3,371.67 3,372.38 0.0K
12:29 3,372.67 3,374.23 3,372.67 3,373.73 0.0K
12:30 3,373.64 3,374.56 3,373.64 3,374.49 0.0K
12:31 3,377.20 3,377.61 3,376.42 3,376.42 0.0K
12:32 3,376.06 3,376.06 3,375.32 3,375.86 0.0K
12:33 3,375.60 3,375.87 3,375.57 3,375.57 0.0K
12:34 3,375.31 3,375.31 3,374.56 3,375.19 0.0K
12:35 3,375.17 3,375.17 3,374.52 3,374.52 0.0K
12:36 3,374.12 3,374.12 3,373.02 3,373.02 0.0K
12:37 3,373.02 3,373.29 3,372.81 3,372.81 0.0K
12:38 3,372.54 3,372.54 3,372.22 3,372.52 0.0K
12:39 3,372.57 3,372.75 3,372.20 3,372.20 0.0K
12:40 3,372.05 3,373.73 3,372.02 3,373.73 0.0K
12:41 3,374.01 3,376.62 3,374.01 3,375.39 0.0K
12:42 3,375.27 3,375.64 3,374.93 3,375.62 0.0K
12:43 3,375.34 3,375.34 3,373.72 3,373.72 0.0K
12:44 3,373.67 3,373.75 3,373.28 3,373.28 0.0K
12:45 3,373.36 3,373.54 3,373.20 3,373.29 0.0K
12:46 3,372.48 3,372.48 3,369.90 3,369.90 0.0K
12:47 3,369.11 3,369.11 3,367.48 3,367.48 0.0K
12:48 3,367.29 3,367.79 3,366.80 3,367.79 0.0K
12:49 3,368.23 3,368.23 3,366.50 3,367.56 0.0K
12:50 3,367.52 3,368.34 3,367.52 3,367.92 0.0K
12:51 3,368.79 3,369.56 3,368.34 3,369.48 0.0K
12:52 3,369.72 3,369.72 3,367.47 3,367.47 0.0K
12:53 3,367.26 3,368.90 3,366.94 3,368.90 0.0K
12:54 3,368.33 3,369.35 3,368.33 3,369.35 0.0K
12:55 3,369.47 3,371.40 3,369.47 3,371.40 0.0K
12:56 3,371.13 3,372.33 3,371.13 3,371.28 0.0K
12:57 3,371.35 3,371.57 3,371.02 3,371.57 0.0K
12:58 3,371.99 3,375.68 3,371.99 3,375.68 0.0K
12:59 3,376.08 3,376.96 3,375.98 3,375.98 0.0K
13:00 3,375.39 3,375.76 3,374.07 3,374.07 0.0K
13:01 3,373.59 3,375.73 3,373.59 3,374.78 0.0K
13:02 3,373.96 3,375.03 3,373.96 3,374.75 0.0K
13:03 3,374.84 3,374.84 3,372.50 3,372.50 0.0K
13:04 3,372.44 3,372.77 3,372.44 3,372.53 0.0K
13:05 3,372.62 3,374.92 3,372.62 3,374.92 0.0K
13:06 3,375.10 3,375.10 3,371.83 3,371.83 0.0K
13:07 3,372.06 3,373.21 3,372.06 3,372.75 0.0K
13:08 3,372.58 3,372.79 3,372.42 3,372.42 0.0K
13:09 3,372.44 3,372.62 3,372.09 3,372.53 0.0K
13:10 3,372.41 3,372.84 3,371.22 3,371.22 0.0K
13:11 3,370.72 3,373.50 3,370.72 3,373.50 0.0K
13:12 3,373.18 3,374.30 3,373.18 3,374.30 0.0K
13:13 3,374.75 3,374.75 3,372.73 3,373.00 0.0K
13:14 3,373.36 3,373.84 3,373.36 3,373.74 0.0K
13:15 3,374.58 3,377.31 3,374.58 3,377.31 0.0K
13:16 3,377.15 3,377.15 3,376.56 3,376.80 0.0K
13:17 3,377.00 3,377.24 3,376.66 3,377.13 0.0K
13:18 3,377.64 3,378.44 3,377.08 3,378.44 0.0K
13:19 3,379.10 3,379.32 3,379.08 3,379.29 0.0K
13:20 3,379.16 3,379.16 3,378.22 3,378.23 0.0K
13:21 3,378.02 3,380.17 3,378.02 3,380.17 0.0K
13:22 3,380.45 3,380.45 3,379.69 3,379.75 0.0K
13:23 3,379.49 3,380.33 3,379.49 3,380.15 0.0K
13:24 3,380.70 3,380.70 3,380.06 3,380.06 0.0K
13:25 3,380.37 3,380.37 3,380.00 3,380.00 0.0K
13:26 3,379.15 3,379.15 3,378.71 3,378.84 0.0K
13:27 3,378.48 3,378.48 3,377.69 3,377.79 0.0K
13:28 3,377.57 3,377.57 3,375.61 3,375.61 0.0K
13:29 3,374.67 3,374.67 3,372.83 3,372.83 0.0K
13:30 3,373.21 3,374.25 3,372.98 3,374.25 0.0K
13:31 3,374.66 3,374.98 3,373.43 3,374.98 0.0K
13:32 3,374.46 3,375.43 3,374.46 3,375.03 0.0K
13:33 3,374.57 3,374.81 3,374.21 3,374.21 0.0K
13:34 3,374.48 3,374.61 3,374.07 3,374.07 0.0K
13:35 3,373.53 3,374.13 3,373.10 3,373.10 0.0K
13:36 3,372.89 3,372.89 3,372.24 3,372.36 0.0K
13:37 3,372.03 3,372.03 3,370.05 3,370.09 0.0K
13:38 3,369.82 3,370.58 3,369.34 3,369.34 0.0K
13:39 3,369.10 3,369.10 3,368.01 3,368.01 0.0K
13:40 3,367.29 3,367.29 3,365.92 3,366.19 0.0K
13:41 3,365.68 3,365.68 3,365.03 3,365.03 0.0K
13:42 3,365.16 3,365.16 3,364.10 3,365.08 0.0K
13:43 3,365.04 3,365.21 3,364.23 3,365.21 0.0K
13:44 3,365.15 3,366.77 3,365.15 3,366.77 0.0K
13:45 3,366.75 3,368.35 3,366.14 3,368.35 0.0K
13:46 3,369.12 3,370.91 3,369.12 3,370.91 0.0K
13:47 3,370.90 3,370.90 3,370.23 3,370.84 0.0K
13:48 3,370.40 3,370.79 3,370.09 3,370.79 0.0K
13:49 3,370.40 3,370.40 3,369.90 3,369.90 0.0K
13:50 3,369.75 3,370.16 3,369.75 3,370.16 0.0K
13:51 3,369.61 3,371.87 3,369.61 3,371.37 0.0K
13:52 3,371.28 3,373.71 3,371.28 3,373.71 0.0K
13:53 3,373.78 3,373.78 3,373.33 3,373.67 0.0K
13:54 3,373.31 3,373.31 3,371.58 3,371.58 0.0K
13:55 3,371.74 3,372.52 3,371.74 3,372.52 0.0K
13:56 3,371.90 3,372.64 3,371.15 3,371.15 0.0K
13:57 3,371.63 3,371.74 3,370.67 3,370.67 0.0K
13:58 3,370.58 3,371.40 3,370.58 3,371.40 0.0K
13:59 3,371.06 3,371.72 3,370.50 3,371.72 0.0K
14:00 3,371.53 3,371.77 3,371.00 3,371.77 0.0K
14:01 3,371.48 3,371.48 3,369.54 3,369.54 0.0K
14:02 3,369.17 3,369.17 3,367.19 3,367.95 0.0K
14:03 3,367.72 3,367.92 3,367.17 3,367.17 0.0K
14:04 3,366.62 3,366.68 3,366.14 3,366.52 0.0K
14:05 3,366.15 3,366.92 3,366.15 3,366.43 0.0K
14:06 3,366.86 3,366.86 3,365.78 3,366.46 0.0K
14:07 3,367.53 3,368.66 3,367.53 3,368.66 0.0K
14:08 3,368.61 3,368.73 3,368.01 3,368.73 0.0K
14:09 3,368.23 3,368.23 3,367.55 3,368.03 0.0K
14:10 3,368.02 3,372.01 3,368.02 3,371.60 0.0K
14:11 3,371.76 3,371.76 3,369.99 3,370.11 0.0K
14:12 3,369.86 3,369.86 3,368.86 3,368.86 0.0K
14:13 3,368.88 3,369.79 3,368.88 3,369.79 0.0K
14:14 3,369.82 3,369.82 3,368.92 3,368.92 0.0K
14:15 3,368.77 3,369.34 3,368.67 3,368.67 0.0K
14:16 3,369.29 3,369.29 3,367.50 3,367.85 0.0K
14:17 3,367.60 3,367.83 3,367.47 3,367.83 0.0K
14:18 3,368.88 3,368.88 3,366.70 3,366.70 0.0K
14:19 3,366.86 3,366.86 3,364.88 3,364.99 0.0K
14:20 3,365.57 3,365.57 3,365.33 3,365.42 0.0K
14:21 3,364.89 3,365.26 3,364.89 3,365.06 0.0K
14:22 3,364.32 3,364.62 3,364.32 3,364.33 0.0K
14:23 3,364.71 3,365.22 3,364.71 3,365.06 0.0K
14:24 3,365.54 3,367.01 3,365.54 3,367.01 0.0K
14:25 3,367.11 3,367.11 3,364.77 3,364.77 0.0K
14:26 3,366.30 3,366.30 3,364.47 3,364.47 0.0K
14:27 3,364.88 3,364.88 3,363.01 3,363.03 0.0K
14:28 3,363.33 3,363.60 3,362.79 3,363.60 0.0K
14:29 3,362.70 3,363.91 3,362.70 3,363.91 0.0K
14:30 3,363.87 3,363.87 3,363.45 3,363.71 0.0K
14:31 3,362.99 3,362.99 3,362.35 3,362.59 0.0K
14:32 3,362.81 3,365.84 3,362.81 3,365.84 0.0K
14:33 3,364.77 3,364.77 3,364.08 3,364.65 0.0K
14:34 3,365.22 3,365.78 3,365.08 3,365.16 0.0K
14:35 3,364.70 3,365.15 3,364.31 3,365.15 0.0K
14:36 3,365.57 3,367.25 3,365.57 3,367.06 0.0K
14:37 3,366.53 3,366.53 3,364.33 3,364.33 0.0K
14:38 3,364.08 3,365.68 3,363.81 3,365.68 0.0K
14:39 3,366.19 3,366.19 3,365.82 3,365.82 0.0K
14:40 3,365.43 3,367.14 3,365.33 3,367.14 0.0K
14:41 3,367.17 3,367.42 3,366.80 3,366.80 0.0K
14:42 3,368.51 3,370.40 3,368.51 3,370.40 0.0K
14:43 3,371.67 3,371.67 3,370.96 3,371.54 0.0K
14:44 3,371.62 3,371.77 3,370.41 3,370.41 0.0K
14:45 3,370.37 3,371.74 3,370.37 3,371.74 0.0K
14:46 3,372.12 3,373.54 3,372.12 3,373.28 0.0K
14:47 3,374.44 3,374.44 3,373.28 3,373.67 0.0K
14:48 3,373.65 3,378.49 3,373.65 3,378.49 0.0K
14:49 3,380.38 3,380.38 3,379.34 3,379.34 0.0K
14:50 3,378.91 3,380.67 3,378.91 3,380.67 0.0K
14:51 3,381.53 3,383.27 3,381.08 3,383.27 0.0K
14:52 3,383.41 3,384.33 3,383.41 3,383.43 0.0K
14:53 3,384.05 3,384.05 3,380.96 3,380.96 0.0K
14:54 3,380.88 3,380.88 3,380.43 3,380.73 0.0K
14:55 3,379.82 3,379.82 3,376.03 3,376.03 0.0K
14:56 3,374.62 3,375.62 3,374.62 3,375.62 0.0K
14:57 3,375.68 3,376.75 3,374.39 3,374.39 0.0K
14:58 3,373.10 3,373.10 3,371.46 3,371.58 0.0K
14:59 3,370.90 3,370.90 3,366.85 3,366.85 0.0K
15:00 3,366.65 3,367.51 3,365.21 3,367.51 0.0K
15:01 3,368.32 3,370.34 3,368.32 3,369.19 0.0K
15:02 3,369.17 3,370.11 3,367.94 3,367.94 0.0K
15:03 3,367.77 3,369.71 3,367.77 3,369.71 0.0K
15:04 3,369.68 3,372.13 3,369.68 3,372.13 0.0K
15:05 3,371.86 3,371.86 3,370.46 3,371.86 0.0K
15:06 3,371.99 3,375.27 3,371.99 3,375.27 0.0K
15:07 3,373.49 3,373.49 3,372.13 3,372.13 0.0K
15:08 3,372.01 3,372.94 3,371.83 3,372.85 0.0K
15:09 3,372.60 3,373.20 3,372.60 3,373.10 0.0K
15:10 3,372.92 3,374.16 3,372.92 3,373.17 0.0K
15:11 3,374.73 3,376.12 3,374.73 3,374.97 0.0K
15:12 3,374.56 3,374.81 3,373.56 3,373.56 0.0K
15:13 3,373.06 3,373.78 3,373.06 3,373.78 0.0K
15:14 3,374.20 3,376.38 3,374.20 3,376.38 0.0K
15:15 3,376.72 3,378.28 3,376.72 3,376.91 0.0K
15:16 3,376.71 3,376.71 3,374.54 3,374.54 0.0K
15:17 3,374.67 3,374.88 3,374.57 3,374.57 0.0K
15:18 3,375.10 3,375.12 3,374.11 3,375.02 0.0K
15:19 3,375.65 3,376.62 3,375.29 3,375.47 0.0K
15:20 3,377.13 3,377.98 3,377.11 3,377.11 0.0K
15:21 3,375.84 3,375.92 3,375.57 3,375.75 0.0K
15:22 3,375.92 3,375.92 3,371.52 3,371.52 0.0K
15:23 3,372.45 3,372.79 3,371.59 3,371.59 0.0K
15:24 3,370.97 3,370.97 3,368.43 3,369.21 0.0K
15:25 3,369.97 3,370.64 3,369.95 3,370.64 0.0K
15:26 3,371.47 3,371.97 3,371.00 3,371.97 0.0K
15:27 3,372.56 3,372.99 3,371.91 3,372.99 0.0K
15:28 3,373.71 3,374.01 3,373.71 3,374.01 0.0K
15:29 3,375.50 3,376.01 3,375.10 3,376.01 0.0K
15:30 3,376.12 3,377.50 3,375.42 3,377.15 0.0K
15:31 3,376.82 3,376.91 3,376.20 3,376.90 0.0K
15:32 3,377.83 3,379.16 3,377.83 3,378.66 0.0K
15:33 3,379.59 3,380.67 3,379.59 3,379.60 0.0K
15:34 3,378.23 3,378.23 3,376.27 3,376.27 0.0K
15:35 3,376.10 3,376.10 3,375.49 3,376.09 0.0K
15:36 3,376.70 3,378.99 3,376.70 3,378.99 0.0K
15:37 3,377.83 3,377.83 3,376.69 3,376.69 0.0K
15:38 3,376.10 3,376.10 3,375.03 3,375.29 0.0K
15:39 3,375.71 3,375.71 3,374.84 3,375.08 0.0K
15:40 3,373.78 3,374.64 3,373.78 3,373.91 0.0K
15:41 3,374.37 3,374.37 3,372.73 3,373.01 0.0K
15:42 3,373.79 3,373.79 3,371.74 3,371.74 0.0K
15:43 3,370.59 3,371.30 3,370.59 3,371.30 0.0K
15:44 3,371.73 3,371.85 3,370.03 3,370.03 0.0K
15:45 3,370.70 3,372.02 3,370.70 3,372.02 0.0K
15:46 3,371.83 3,371.83 3,369.88 3,370.74 0.0K
15:47 3,371.10 3,372.10 3,371.10 3,372.05 0.0K
15:48 3,372.09 3,374.11 3,372.09 3,374.08 0.0K
15:49 3,374.31 3,375.19 3,374.13 3,375.19 0.0K
15:50 3,375.19 3,375.62 3,374.08 3,375.03 0.0K
15:51 3,377.32 3,377.84 3,377.32 3,377.60 0.0K
15:52 3,377.56 3,377.56 3,375.42 3,375.42 0.0K
15:53 3,375.22 3,375.62 3,374.76 3,375.62 0.0K
15:54 3,375.35 3,376.65 3,375.35 3,376.59 0.0K
15:55 3,377.66 3,377.66 3,375.72 3,377.20 0.0K
15:56 3,377.43 3,378.07 3,376.97 3,376.97 0.0K
15:57 3,376.54 3,376.54 3,374.79 3,374.95 0.0K
15:58 3,375.64 3,375.81 3,374.75 3,374.75 0.0K
15:59 3,374.97 3,374.99 3,374.09 3,374.99 0.0K
16:00 3,375.49 3,375.76 3,375.49 3,375.76 0.0K
16:01 3,375.70 3,375.70 3,375.64 3,375.64 0.0K
16:02 3,375.73 3,375.73 3,375.63 3,375.63 0.0K
16:03 3,375.68 3,375.68 3,375.61 3,375.63 0.0K
16:04 3,375.62 3,375.69 3,375.62 3,375.66 0.0K
16:05 3,375.65 3,375.65 3,375.62 3,375.62 0.0K
16:06 3,375.68 3,375.68 3,375.62 3,375.62 0.0K
16:07 3,375.62 3,375.85 3,375.62 3,375.85 0.0K
16:08 3,375.86 3,375.86 3,375.82 3,375.85 0.0K
16:09 3,375.88 3,375.89 3,375.87 3,375.88 0.0K
16:10 3,375.85 3,375.85 3,375.83 3,375.84 0.0K
16:11 3,375.82 3,375.82 3,375.80 3,375.82 0.0K
16:12 3,375.80 3,375.91 3,375.80 3,375.91 0.0K
16:13 3,375.90 3,375.92 3,375.86 3,375.90 0.0K
16:14 3,375.88 3,375.95 3,375.83 3,375.95 0.0K
16:15 3,375.96 3,375.96 3,375.96 3,375.96 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