CBOE S

SP0BF10M
🏛️ アメリカ →
3,630.33
最終更新: 2025-10-04
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 3,371.93 3,373.07 3,370.91 3,373.07 0.0K
09:32 3,372.70 3,372.70 3,371.17 3,372.21 0.0K
09:33 3,373.55 3,373.68 3,371.59 3,373.68 0.0K
09:34 3,374.36 3,375.73 3,374.36 3,375.73 0.0K
09:35 3,376.00 3,377.97 3,375.02 3,377.41 0.0K
09:36 3,376.53 3,376.53 3,372.61 3,372.61 0.0K
09:37 3,372.17 3,372.17 3,369.87 3,369.87 0.0K
09:38 3,370.10 3,374.77 3,370.10 3,374.77 0.0K
09:39 3,375.34 3,375.68 3,374.22 3,375.39 0.0K
09:40 3,374.26 3,379.05 3,374.26 3,379.05 0.0K
09:41 3,379.32 3,380.14 3,378.60 3,380.14 0.0K
09:42 3,380.55 3,381.63 3,380.55 3,381.63 0.0K
09:43 3,380.99 3,383.21 3,379.84 3,383.21 0.0K
09:44 3,382.86 3,384.72 3,382.86 3,384.11 0.0K
09:45 3,382.37 3,382.37 3,382.03 3,382.03 0.0K
09:46 3,382.75 3,384.96 3,382.75 3,384.96 0.0K
09:47 3,383.75 3,386.17 3,383.75 3,386.17 0.0K
09:48 3,385.96 3,388.68 3,385.96 3,388.68 0.0K
09:49 3,388.85 3,389.51 3,387.89 3,387.89 0.0K
09:50 3,388.54 3,389.33 3,387.78 3,388.03 0.0K
09:51 3,387.03 3,389.20 3,387.03 3,388.42 0.0K
09:52 3,388.73 3,390.25 3,388.73 3,390.24 0.0K
09:53 3,389.06 3,391.46 3,389.06 3,391.46 0.0K
09:54 3,391.30 3,391.30 3,389.80 3,390.39 0.0K
09:55 3,390.34 3,391.59 3,390.11 3,391.59 0.0K
09:56 3,391.01 3,391.01 3,387.53 3,387.53 0.0K
09:57 3,386.32 3,386.32 3,385.98 3,386.01 0.0K
09:58 3,386.35 3,387.64 3,384.93 3,385.03 0.0K
09:59 3,383.87 3,383.87 3,382.50 3,382.50 0.0K
10:00 3,382.87 3,382.87 3,376.86 3,378.40 0.0K
10:01 3,378.45 3,381.13 3,378.45 3,381.13 0.0K
10:02 3,380.79 3,382.38 3,380.79 3,382.38 0.0K
10:03 3,382.76 3,383.11 3,382.23 3,382.68 0.0K
10:04 3,383.93 3,385.70 3,383.93 3,384.16 0.0K
10:05 3,384.42 3,384.78 3,384.01 3,384.78 0.0K
10:06 3,385.09 3,385.87 3,385.09 3,385.30 0.0K
10:07 3,384.71 3,386.51 3,384.71 3,385.06 0.0K
10:08 3,385.71 3,385.75 3,384.57 3,384.57 0.0K
10:09 3,384.47 3,384.95 3,383.88 3,384.95 0.0K
10:10 3,384.85 3,385.34 3,384.75 3,384.75 0.0K
10:11 3,384.96 3,384.96 3,383.50 3,383.50 0.0K
10:12 3,383.77 3,383.77 3,381.21 3,381.21 0.0K
10:13 3,381.94 3,381.94 3,379.04 3,379.04 0.0K
10:14 3,378.45 3,379.17 3,378.37 3,378.37 0.0K
10:15 3,378.55 3,378.55 3,375.54 3,375.54 0.0K
10:16 3,376.48 3,376.48 3,375.78 3,376.29 0.0K
10:17 3,376.74 3,376.74 3,373.36 3,373.78 0.0K
10:18 3,373.86 3,373.86 3,372.43 3,373.07 0.0K
10:19 3,375.07 3,375.08 3,374.38 3,374.38 0.0K
10:20 3,374.18 3,374.61 3,373.17 3,374.61 0.0K
10:21 3,375.79 3,375.79 3,373.49 3,373.49 0.0K
10:22 3,374.83 3,374.83 3,373.74 3,373.74 0.0K
10:23 3,373.74 3,375.72 3,373.74 3,375.59 0.0K
10:24 3,376.32 3,379.83 3,376.32 3,379.83 0.0K
10:25 3,379.00 3,379.00 3,375.42 3,375.42 0.0K
10:26 3,376.49 3,376.88 3,375.97 3,376.88 0.0K
10:27 3,376.33 3,376.33 3,374.67 3,375.58 0.0K
10:28 3,376.52 3,376.52 3,373.16 3,373.16 0.0K
10:29 3,373.28 3,374.02 3,373.23 3,374.02 0.0K
10:30 3,374.31 3,374.31 3,372.64 3,372.64 0.0K
10:31 3,372.43 3,372.43 3,367.37 3,367.45 0.0K
10:32 3,367.08 3,367.08 3,362.47 3,362.88 0.0K
10:33 3,363.82 3,364.56 3,363.69 3,364.37 0.0K
10:34 3,364.33 3,364.33 3,362.82 3,363.59 0.0K
10:35 3,363.47 3,363.47 3,362.06 3,362.31 0.0K
10:36 3,360.44 3,361.24 3,359.87 3,361.24 0.0K
10:37 3,360.37 3,360.37 3,358.39 3,359.14 0.0K
10:38 3,358.73 3,358.73 3,357.88 3,357.88 0.0K
10:39 3,358.22 3,360.35 3,358.22 3,359.11 0.0K
10:40 3,359.15 3,359.15 3,356.74 3,356.74 0.0K
10:41 3,357.20 3,357.20 3,356.09 3,356.78 0.0K
10:42 3,356.09 3,359.43 3,356.09 3,359.43 0.0K
10:43 3,359.49 3,359.49 3,358.85 3,359.37 0.0K
10:44 3,359.67 3,361.63 3,359.67 3,361.63 0.0K
10:45 3,361.75 3,364.01 3,361.22 3,364.01 0.0K
10:46 3,364.36 3,365.14 3,363.53 3,363.53 0.0K
10:47 3,362.52 3,363.07 3,361.18 3,361.18 0.0K
10:48 3,362.34 3,362.34 3,360.88 3,361.68 0.0K
10:49 3,361.26 3,376.44 3,361.26 3,372.44 0.0K
10:50 3,372.15 3,372.15 3,369.96 3,369.96 0.0K
10:51 3,368.32 3,368.87 3,367.17 3,367.73 0.0K
10:52 3,366.45 3,368.36 3,366.45 3,367.75 0.0K
10:53 3,366.60 3,366.60 3,363.99 3,365.22 0.0K
10:54 3,365.19 3,370.28 3,365.19 3,368.85 0.0K
10:55 3,368.00 3,370.09 3,368.00 3,369.27 0.0K
10:56 3,368.13 3,368.88 3,368.13 3,368.28 0.0K
10:57 3,367.83 3,368.15 3,365.22 3,365.22 0.0K
10:58 3,365.35 3,366.74 3,365.35 3,366.62 0.0K
10:59 3,367.98 3,368.33 3,366.98 3,366.98 0.0K
11:00 3,367.70 3,368.12 3,366.14 3,366.86 0.0K
11:01 3,366.84 3,367.59 3,366.84 3,367.59 0.0K
11:02 3,366.99 3,366.99 3,365.12 3,365.12 0.0K
11:03 3,364.90 3,364.90 3,363.75 3,364.64 0.0K
11:04 3,365.12 3,367.02 3,365.12 3,365.51 0.0K
11:05 3,365.49 3,365.58 3,365.11 3,365.11 0.0K
11:06 3,364.69 3,364.74 3,363.80 3,363.80 0.0K
11:07 3,365.59 3,368.75 3,365.19 3,368.75 0.0K
11:08 3,367.33 3,367.33 3,365.52 3,365.52 0.0K
11:09 3,365.77 3,367.36 3,365.77 3,366.50 0.0K
11:10 3,366.17 3,366.23 3,365.17 3,365.20 0.0K
11:11 3,365.15 3,365.16 3,364.26 3,364.86 0.0K
11:12 3,365.21 3,365.21 3,363.85 3,363.85 0.0K
11:13 3,364.27 3,364.65 3,364.27 3,364.65 0.0K
11:14 3,364.26 3,365.24 3,364.26 3,364.78 0.0K
11:15 3,364.68 3,364.68 3,363.52 3,363.52 0.0K
11:16 3,362.60 3,362.60 3,360.02 3,360.44 0.0K
11:17 3,361.34 3,361.84 3,360.60 3,360.83 0.0K
11:18 3,361.64 3,361.64 3,359.83 3,359.83 0.0K
11:19 3,359.54 3,359.54 3,358.72 3,358.76 0.0K
11:20 3,358.78 3,359.38 3,358.61 3,359.38 0.0K
11:21 3,358.78 3,358.78 3,356.61 3,357.57 0.0K
11:22 3,357.85 3,358.39 3,357.61 3,358.39 0.0K
11:23 3,358.24 3,358.24 3,357.55 3,357.71 0.0K
11:24 3,357.87 3,357.87 3,356.71 3,356.71 0.0K
11:25 3,356.33 3,356.33 3,354.61 3,354.61 0.0K
11:26 3,354.66 3,354.66 3,351.45 3,351.45 0.0K
11:27 3,351.76 3,353.96 3,351.76 3,353.96 0.0K
11:28 3,353.06 3,353.18 3,352.22 3,352.22 0.0K
11:29 3,351.37 3,351.73 3,351.32 3,351.32 0.0K
11:30 3,351.45 3,352.56 3,351.45 3,352.56 0.0K
11:31 3,351.68 3,352.94 3,351.42 3,352.94 0.0K
11:32 3,352.24 3,352.24 3,351.37 3,351.50 0.0K
11:33 3,351.59 3,352.96 3,351.59 3,352.79 0.0K
11:34 3,352.46 3,352.77 3,351.72 3,351.72 0.0K
11:35 3,351.47 3,351.70 3,351.14 3,351.70 0.0K
11:36 3,351.02 3,351.02 3,350.24 3,350.24 0.0K
11:37 3,350.25 3,350.31 3,349.00 3,350.31 0.0K
11:38 3,348.93 3,349.56 3,348.93 3,349.00 0.0K
11:39 3,349.43 3,349.43 3,348.68 3,349.42 0.0K
11:40 3,349.36 3,349.36 3,348.07 3,348.50 0.0K
11:41 3,348.36 3,348.36 3,346.58 3,346.58 0.0K
11:42 3,346.15 3,347.99 3,346.15 3,347.51 0.0K
11:43 3,346.13 3,346.13 3,345.53 3,345.82 0.0K
11:44 3,346.64 3,348.45 3,346.64 3,348.45 0.0K
11:45 3,348.84 3,349.08 3,348.21 3,348.21 0.0K
11:46 3,347.79 3,349.80 3,347.64 3,349.80 0.0K
11:47 3,349.39 3,349.39 3,347.18 3,347.18 0.0K
11:48 3,347.44 3,347.51 3,345.64 3,345.64 0.0K
11:49 3,345.40 3,346.18 3,345.16 3,346.18 0.0K
11:50 3,346.34 3,346.34 3,344.58 3,344.58 0.0K
11:51 3,345.20 3,345.84 3,345.20 3,345.77 0.0K
11:52 3,345.53 3,345.74 3,343.19 3,343.19 0.0K
11:53 3,343.08 3,343.62 3,342.89 3,343.01 0.0K
11:54 3,342.34 3,343.96 3,342.34 3,343.56 0.0K
11:55 3,345.15 3,345.82 3,344.72 3,345.82 0.0K
11:56 3,346.69 3,347.21 3,346.69 3,347.21 0.0K
11:57 3,347.89 3,347.89 3,346.61 3,347.23 0.0K
11:58 3,347.67 3,348.05 3,347.67 3,348.05 0.0K
11:59 3,347.18 3,348.68 3,346.93 3,348.68 0.0K
12:00 3,348.89 3,351.15 3,348.89 3,351.15 0.0K
12:01 3,352.01 3,352.01 3,349.59 3,351.37 0.0K
12:02 3,351.01 3,352.44 3,351.01 3,352.44 0.0K
12:03 3,352.64 3,354.60 3,352.64 3,354.56 0.0K
12:04 3,354.20 3,355.35 3,353.54 3,353.54 0.0K
12:05 3,350.91 3,352.17 3,350.91 3,351.63 0.0K
12:06 3,350.12 3,350.14 3,347.69 3,347.69 0.0K
12:07 3,347.69 3,348.53 3,347.30 3,348.50 0.0K
12:08 3,347.94 3,348.94 3,347.69 3,347.69 0.0K
12:09 3,346.69 3,346.69 3,345.01 3,345.01 0.0K
12:10 3,345.91 3,346.60 3,345.51 3,345.63 0.0K
12:11 3,346.71 3,346.71 3,344.42 3,344.42 0.0K
12:12 3,343.58 3,344.77 3,343.58 3,344.30 0.0K
12:13 3,344.14 3,345.36 3,343.82 3,345.36 0.0K
12:14 3,345.97 3,348.54 3,345.97 3,348.54 0.0K
12:15 3,348.28 3,348.62 3,346.70 3,346.70 0.0K
12:16 3,348.11 3,348.11 3,346.69 3,346.69 0.0K
12:17 3,345.82 3,345.82 3,345.22 3,345.22 0.0K
12:18 3,344.24 3,344.64 3,343.68 3,343.68 0.0K
12:19 3,343.79 3,343.93 3,343.00 3,343.93 0.0K
12:20 3,343.67 3,345.46 3,343.67 3,345.46 0.0K
12:21 3,344.93 3,345.55 3,344.57 3,345.55 0.0K
12:22 3,345.72 3,348.97 3,345.72 3,348.97 0.0K
12:23 3,348.22 3,350.60 3,348.22 3,349.69 0.0K
12:24 3,349.27 3,350.45 3,349.08 3,350.45 0.0K
12:25 3,350.91 3,352.41 3,350.39 3,352.41 0.0K
12:26 3,351.84 3,352.76 3,351.36 3,351.36 0.0K
12:27 3,351.00 3,352.69 3,351.00 3,352.69 0.0K
12:28 3,352.94 3,352.94 3,352.18 3,352.18 0.0K
12:29 3,352.18 3,352.62 3,352.18 3,352.62 0.0K
12:30 3,353.22 3,353.22 3,351.94 3,353.04 0.0K
12:31 3,352.60 3,352.70 3,351.56 3,351.56 0.0K
12:32 3,351.23 3,354.84 3,351.23 3,354.84 0.0K
12:33 3,354.79 3,357.31 3,354.79 3,357.31 0.0K
12:34 3,358.92 3,360.30 3,358.92 3,360.30 0.0K
12:35 3,360.22 3,360.22 3,357.70 3,357.70 0.0K
12:36 3,358.54 3,359.02 3,358.49 3,359.02 0.0K
12:37 3,360.28 3,362.02 3,360.28 3,362.02 0.0K
12:38 3,362.32 3,363.55 3,362.32 3,363.55 0.0K
12:39 3,364.13 3,364.13 3,361.99 3,361.99 0.0K
12:40 3,361.08 3,361.56 3,361.08 3,361.56 0.0K
12:41 3,362.58 3,362.74 3,361.53 3,361.53 0.0K
12:42 3,363.63 3,363.68 3,362.81 3,363.68 0.0K
12:43 3,364.43 3,366.92 3,364.43 3,366.19 0.0K
12:44 3,366.93 3,368.86 3,366.93 3,368.75 0.0K
12:45 3,369.13 3,370.29 3,369.13 3,370.29 0.0K
12:46 3,373.18 3,373.22 3,371.28 3,371.62 0.0K
12:47 3,372.55 3,372.55 3,370.30 3,370.30 0.0K
12:48 3,369.44 3,369.73 3,369.15 3,369.73 0.0K
12:49 3,369.21 3,369.54 3,369.18 3,369.54 0.0K
12:50 3,369.73 3,370.20 3,369.73 3,370.20 0.0K
12:51 3,370.50 3,370.76 3,369.83 3,369.94 0.0K
12:52 3,370.99 3,372.76 3,370.98 3,372.76 0.0K
12:53 3,373.15 3,375.14 3,373.15 3,375.14 0.0K
12:54 3,374.59 3,375.45 3,374.51 3,375.45 0.0K
12:55 3,376.44 3,377.17 3,375.78 3,375.78 0.0K
12:56 3,374.72 3,375.30 3,373.08 3,373.08 0.0K
12:57 3,372.40 3,372.40 3,369.80 3,369.80 0.0K
12:58 3,369.44 3,369.44 3,363.90 3,363.90 0.0K
12:59 3,363.00 3,365.15 3,363.00 3,365.15 0.0K
13:00 3,364.61 3,366.23 3,364.44 3,366.23 0.0K
13:01 3,365.13 3,367.82 3,365.13 3,367.71 0.0K
13:02 3,366.95 3,370.00 3,366.95 3,370.00 0.0K
13:03 3,369.84 3,372.68 3,369.84 3,372.68 0.0K
13:04 3,372.26 3,376.37 3,372.26 3,376.37 0.0K
13:05 3,376.44 3,379.96 3,376.44 3,379.96 0.0K
13:06 3,381.22 3,381.22 3,378.73 3,378.73 0.0K
13:07 3,379.97 3,380.53 3,379.97 3,380.53 0.0K
13:08 3,379.46 3,381.28 3,379.46 3,380.81 0.0K
13:09 3,381.40 3,381.40 3,376.69 3,376.69 0.0K
13:10 3,376.89 3,377.91 3,376.89 3,377.91 0.0K
13:11 3,378.10 3,378.10 3,373.80 3,373.80 0.0K
13:12 3,374.46 3,376.82 3,374.46 3,376.82 0.0K
13:13 3,377.48 3,377.97 3,377.17 3,377.97 0.0K
13:14 3,377.73 3,378.62 3,377.73 3,378.62 0.0K
13:15 3,379.14 3,379.14 3,378.49 3,378.49 0.0K
13:16 3,378.98 3,379.08 3,378.40 3,378.40 0.0K
13:17 3,379.05 3,379.58 3,378.12 3,378.12 0.0K
13:18 3,378.46 3,379.83 3,378.46 3,378.84 0.0K
13:19 3,379.93 3,379.93 3,378.83 3,379.73 0.0K
13:20 3,380.30 3,381.85 3,380.30 3,381.85 0.0K
13:21 3,382.72 3,382.72 3,380.31 3,380.69 0.0K
13:22 3,379.56 3,379.56 3,378.15 3,379.23 0.0K
13:23 3,378.81 3,378.83 3,378.67 3,378.83 0.0K
13:24 3,378.02 3,378.02 3,375.48 3,376.05 0.0K
13:25 3,375.77 3,376.48 3,375.77 3,376.48 0.0K
13:26 3,374.92 3,375.21 3,374.00 3,374.00 0.0K
13:27 3,374.56 3,376.55 3,374.56 3,376.55 0.0K
13:28 3,376.35 3,376.75 3,376.17 3,376.75 0.0K
13:29 3,376.36 3,376.49 3,375.93 3,375.93 0.0K
13:30 3,375.37 3,376.47 3,374.62 3,376.47 0.0K
13:31 3,376.91 3,376.91 3,374.96 3,374.96 0.0K
13:32 3,374.79 3,377.44 3,374.79 3,377.44 0.0K
13:33 3,377.09 3,377.54 3,376.17 3,376.17 0.0K
13:34 3,376.76 3,377.34 3,376.76 3,377.34 0.0K
13:35 3,377.14 3,377.61 3,376.38 3,377.61 0.0K
13:36 3,377.43 3,378.30 3,377.43 3,378.30 0.0K
13:37 3,378.74 3,381.48 3,378.74 3,381.48 0.0K
13:38 3,382.92 3,383.11 3,382.12 3,382.25 0.0K
13:39 3,383.21 3,384.49 3,383.21 3,384.49 0.0K
13:40 3,384.61 3,385.48 3,384.61 3,385.05 0.0K
13:41 3,385.42 3,385.98 3,384.43 3,385.98 0.0K
13:42 3,384.88 3,385.39 3,384.02 3,384.02 0.0K
13:43 3,383.37 3,383.80 3,383.15 3,383.15 0.0K
13:44 3,380.87 3,382.40 3,380.87 3,382.40 0.0K
13:45 3,382.95 3,383.65 3,382.69 3,383.14 0.0K
13:46 3,383.34 3,383.81 3,383.33 3,383.49 0.0K
13:47 3,383.68 3,384.94 3,383.68 3,384.94 0.0K
13:48 3,386.10 3,386.10 3,385.48 3,385.61 0.0K
13:49 3,386.17 3,386.17 3,384.21 3,384.21 0.0K
13:50 3,384.17 3,384.67 3,383.69 3,384.67 0.0K
13:51 3,385.32 3,385.46 3,384.84 3,384.84 0.0K
13:52 3,385.11 3,387.03 3,385.11 3,386.55 0.0K
13:53 3,386.42 3,387.07 3,386.25 3,387.07 0.0K
13:54 3,387.89 3,387.93 3,387.66 3,387.85 0.0K
13:55 3,388.06 3,388.06 3,387.64 3,387.64 0.0K
13:56 3,387.13 3,387.99 3,387.13 3,387.82 0.0K
13:57 3,387.34 3,387.34 3,386.02 3,386.62 0.0K
13:58 3,386.76 3,388.08 3,386.76 3,388.08 0.0K
13:59 3,388.14 3,388.40 3,388.14 3,388.19 0.0K
14:00 3,388.17 3,389.08 3,387.87 3,389.08 0.0K
14:01 3,389.37 3,390.87 3,389.37 3,390.87 0.0K
14:02 3,390.76 3,391.44 3,390.71 3,391.44 0.0K
14:03 3,392.20 3,392.20 3,390.76 3,390.76 0.0K
14:04 3,390.50 3,390.50 3,389.55 3,390.21 0.0K
14:05 3,390.04 3,390.04 3,389.74 3,389.76 0.0K
14:06 3,388.66 3,388.66 3,386.69 3,386.69 0.0K
14:07 3,386.14 3,386.14 3,385.00 3,385.00 0.0K
14:08 3,384.29 3,385.14 3,384.29 3,385.11 0.0K
14:09 3,385.21 3,385.21 3,383.53 3,383.53 0.0K
14:10 3,383.65 3,385.11 3,383.65 3,385.11 0.0K
14:11 3,385.41 3,386.75 3,385.41 3,386.75 0.0K
14:12 3,386.37 3,386.78 3,386.11 3,386.78 0.0K
14:13 3,385.66 3,388.28 3,385.66 3,387.86 0.0K
14:14 3,386.87 3,387.46 3,386.32 3,386.32 0.0K
14:15 3,387.05 3,387.68 3,387.05 3,387.57 0.0K
14:16 3,388.09 3,389.22 3,388.09 3,389.03 0.0K
14:17 3,389.23 3,390.14 3,388.34 3,388.34 0.0K
14:18 3,388.99 3,389.16 3,388.97 3,389.15 0.0K
14:19 3,389.83 3,391.52 3,389.83 3,391.52 0.0K
14:20 3,391.62 3,393.08 3,391.62 3,392.88 0.0K
14:21 3,392.93 3,393.03 3,392.83 3,392.83 0.0K
14:22 3,392.95 3,394.90 3,392.95 3,394.90 0.0K
14:23 3,395.79 3,397.57 3,395.79 3,397.57 0.0K
14:24 3,397.73 3,397.73 3,396.48 3,396.89 0.0K
14:25 3,397.05 3,397.05 3,395.89 3,395.89 0.0K
14:26 3,395.56 3,395.56 3,392.14 3,392.14 0.0K
14:27 3,392.90 3,393.52 3,392.16 3,393.52 0.0K
14:28 3,393.76 3,393.76 3,392.50 3,392.50 0.0K
14:29 3,392.93 3,395.37 3,392.93 3,395.37 0.0K
14:30 3,394.63 3,395.17 3,394.55 3,395.17 0.0K
14:31 3,395.21 3,396.07 3,395.05 3,395.05 0.0K
14:32 3,395.51 3,397.11 3,395.51 3,396.98 0.0K
14:33 3,396.52 3,396.52 3,394.42 3,394.42 0.0K
14:34 3,394.72 3,394.72 3,393.81 3,394.13 0.0K
14:35 3,394.30 3,394.98 3,394.30 3,394.69 0.0K
14:36 3,394.23 3,394.23 3,391.96 3,392.27 0.0K
14:37 3,392.72 3,394.16 3,392.72 3,394.16 0.0K
14:38 3,394.58 3,396.28 3,394.58 3,396.28 0.0K
14:39 3,396.63 3,396.63 3,394.50 3,394.50 0.0K
14:40 3,394.98 3,395.05 3,394.33 3,394.96 0.0K
14:41 3,395.28 3,395.44 3,394.95 3,395.44 0.0K
14:42 3,395.24 3,395.74 3,393.62 3,393.62 0.0K
14:43 3,394.09 3,394.09 3,392.62 3,392.62 0.0K
14:44 3,391.41 3,391.41 3,390.64 3,391.00 0.0K
14:45 3,390.61 3,390.61 3,387.88 3,387.88 0.0K
14:46 3,388.58 3,389.96 3,388.58 3,389.96 0.0K
14:47 3,390.16 3,390.16 3,388.68 3,388.68 0.0K
14:48 3,389.36 3,389.36 3,388.64 3,388.64 0.0K
14:49 3,388.52 3,388.97 3,388.50 3,388.50 0.0K
14:50 3,387.48 3,387.63 3,386.84 3,387.63 0.0K
14:51 3,388.30 3,388.86 3,388.30 3,388.46 0.0K
14:52 3,388.62 3,389.16 3,388.62 3,388.75 0.0K
14:53 3,388.41 3,389.14 3,388.41 3,388.61 0.0K
14:54 3,389.27 3,389.27 3,388.22 3,388.80 0.0K
14:55 3,388.74 3,389.92 3,388.74 3,389.92 0.0K
14:56 3,389.39 3,390.27 3,389.39 3,390.27 0.0K
14:57 3,389.85 3,390.42 3,389.54 3,390.42 0.0K
14:58 3,390.78 3,390.85 3,389.71 3,389.89 0.0K
14:59 3,389.64 3,389.64 3,388.19 3,388.19 0.0K
15:00 3,388.89 3,388.89 3,387.70 3,387.83 0.0K
15:01 3,387.30 3,389.12 3,387.30 3,389.12 0.0K
15:02 3,388.74 3,389.17 3,388.37 3,389.09 0.0K
15:03 3,388.89 3,388.89 3,387.58 3,387.71 0.0K
15:04 3,387.88 3,389.03 3,387.88 3,388.24 0.0K
15:05 3,388.25 3,389.47 3,388.25 3,389.47 0.0K
15:06 3,389.17 3,390.07 3,389.17 3,389.88 0.0K
15:07 3,390.77 3,391.02 3,390.77 3,390.84 0.0K
15:08 3,391.06 3,393.44 3,391.06 3,393.44 0.0K
15:09 3,393.59 3,394.41 3,393.59 3,394.41 0.0K
15:10 3,394.55 3,394.61 3,393.88 3,394.61 0.0K
15:11 3,394.40 3,395.72 3,394.31 3,395.72 0.0K
15:12 3,394.68 3,394.97 3,394.68 3,394.72 0.0K
15:13 3,395.29 3,395.29 3,393.25 3,393.25 0.0K
15:14 3,393.28 3,393.28 3,392.26 3,392.26 0.0K
15:15 3,392.38 3,392.38 3,388.43 3,388.43 0.0K
15:16 3,387.84 3,390.49 3,387.84 3,390.49 0.0K
15:17 3,390.67 3,390.67 3,389.58 3,390.22 0.0K
15:18 3,390.76 3,392.53 3,390.60 3,392.53 0.0K
15:19 3,393.02 3,395.56 3,393.02 3,395.35 0.0K
15:20 3,395.03 3,395.03 3,392.70 3,393.22 0.0K
15:21 3,392.29 3,392.82 3,392.01 3,392.01 0.0K
15:22 3,392.63 3,392.63 3,390.52 3,390.52 0.0K
15:23 3,391.03 3,391.50 3,391.03 3,391.50 0.0K
15:24 3,391.22 3,391.22 3,390.33 3,390.33 0.0K
15:25 3,390.91 3,391.67 3,390.91 3,391.67 0.0K
15:26 3,391.12 3,391.96 3,391.12 3,391.96 0.0K
15:27 3,392.09 3,392.46 3,392.09 3,392.33 0.0K
15:28 3,392.87 3,392.87 3,392.05 3,392.05 0.0K
15:29 3,392.47 3,393.71 3,392.47 3,393.71 0.0K
15:30 3,392.86 3,392.86 3,392.48 3,392.85 0.0K
15:31 3,394.14 3,394.14 3,392.99 3,393.01 0.0K
15:32 3,393.16 3,393.16 3,391.72 3,391.72 0.0K
15:33 3,390.65 3,392.03 3,390.65 3,391.39 0.0K
15:34 3,391.54 3,393.19 3,391.54 3,393.19 0.0K
15:35 3,393.19 3,393.19 3,391.66 3,391.66 0.0K
15:36 3,391.22 3,391.22 3,389.00 3,389.00 0.0K
15:37 3,388.78 3,389.19 3,387.09 3,387.09 0.0K
15:38 3,385.40 3,385.90 3,384.14 3,384.14 0.0K
15:39 3,382.81 3,383.18 3,381.74 3,383.18 0.0K
15:40 3,383.27 3,383.27 3,380.28 3,380.88 0.0K
15:41 3,380.48 3,380.62 3,380.08 3,380.52 0.0K
15:42 3,381.01 3,381.39 3,379.63 3,381.39 0.0K
15:43 3,381.97 3,385.07 3,381.97 3,385.07 0.0K
15:44 3,384.61 3,386.28 3,384.61 3,386.28 0.0K
15:45 3,386.10 3,387.48 3,385.96 3,387.48 0.0K
15:46 3,387.33 3,388.49 3,387.33 3,387.99 0.0K
15:47 3,387.25 3,388.79 3,387.25 3,388.79 0.0K
15:48 3,389.24 3,390.27 3,389.24 3,390.27 0.0K
15:49 3,390.89 3,392.36 3,390.89 3,392.36 0.0K
15:50 3,392.09 3,392.09 3,388.91 3,388.91 0.0K
15:51 3,389.42 3,389.52 3,389.15 3,389.15 0.0K
15:52 3,388.73 3,390.66 3,388.73 3,389.82 0.0K
15:53 3,389.59 3,389.59 3,387.43 3,388.08 0.0K
15:54 3,388.02 3,392.33 3,388.02 3,392.33 0.0K
15:55 3,394.85 3,398.43 3,394.85 3,397.74 0.0K
15:56 3,396.81 3,396.81 3,394.96 3,395.01 0.0K
15:57 3,394.60 3,395.09 3,394.48 3,394.63 0.0K
15:58 3,394.86 3,394.92 3,394.30 3,394.30 0.0K
15:59 3,395.21 3,395.21 3,393.68 3,393.68 0.0K
16:00 3,392.52 3,393.09 3,392.52 3,392.89 0.0K
16:01 3,392.92 3,392.92 3,392.80 3,392.80 0.0K
16:02 3,392.80 3,392.80 3,392.74 3,392.74 0.0K
16:03 3,392.77 3,392.77 3,392.62 3,392.62 0.0K
16:04 3,392.55 3,392.60 3,392.47 3,392.58 0.0K
16:05 3,392.58 3,392.61 3,392.54 3,392.54 0.0K
16:06 3,392.67 3,392.67 3,392.53 3,392.54 0.0K
16:07 3,392.53 3,392.64 3,392.53 3,392.63 0.0K
16:08 3,392.61 3,392.62 3,392.60 3,392.60 0.0K
16:09 3,392.59 3,392.61 3,392.56 3,392.56 0.0K
16:10 3,392.70 3,392.79 3,392.70 3,392.79 0.0K
16:11 3,392.68 3,392.73 3,392.68 3,392.73 0.0K
16:12 3,392.73 3,392.73 3,392.69 3,392.70 0.0K
16:13 3,392.71 3,392.75 3,392.69 3,392.74 0.0K
16:14 3,392.76 3,392.76 3,392.71 3,392.71 0.0K
16:15 3,392.67 3,392.67 3,392.67 3,392.67 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