CBOE S

SP0BF10Y
🏛️ アメリカ →
3,694.26
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 3,402.71 3,403.35 3,402.66 3,403.35 0.0K
09:32 3,403.81 3,403.81 3,402.82 3,402.82 0.0K
09:33 3,402.78 3,402.79 3,402.23 3,402.79 0.0K
09:34 3,402.74 3,403.04 3,402.74 3,402.76 0.0K
09:35 3,402.77 3,402.79 3,402.50 3,402.79 0.0K
09:36 3,403.17 3,403.74 3,402.81 3,403.63 0.0K
09:37 3,403.35 3,404.26 3,403.35 3,404.26 0.0K
09:38 3,404.69 3,405.55 3,404.69 3,405.30 0.0K
09:39 3,405.16 3,405.84 3,405.16 3,405.84 0.0K
09:40 3,405.74 3,405.74 3,405.31 3,405.31 0.0K
09:41 3,404.87 3,405.19 3,404.85 3,404.85 0.0K
09:42 3,404.97 3,404.97 3,403.10 3,403.10 0.0K
09:43 3,403.10 3,403.25 3,402.53 3,403.25 0.0K
09:44 3,403.51 3,403.84 3,403.51 3,403.84 0.0K
09:45 3,403.88 3,404.35 3,403.69 3,404.35 0.0K
09:46 3,404.56 3,404.56 3,403.94 3,404.27 0.0K
09:47 3,404.29 3,405.15 3,404.29 3,404.86 0.0K
09:48 3,405.42 3,406.18 3,405.42 3,405.81 0.0K
09:49 3,406.19 3,407.05 3,406.19 3,407.05 0.0K
09:50 3,407.23 3,407.45 3,407.18 3,407.18 0.0K
09:51 3,407.25 3,407.53 3,407.25 3,407.53 0.0K
09:52 3,407.83 3,408.76 3,407.83 3,408.76 0.0K
09:53 3,408.81 3,408.81 3,408.02 3,408.02 0.0K
09:54 3,408.01 3,408.89 3,408.01 3,408.89 0.0K
09:55 3,409.09 3,409.09 3,408.62 3,408.62 0.0K
09:56 3,408.46 3,408.46 3,407.80 3,407.94 0.0K
09:57 3,408.08 3,408.08 3,407.29 3,407.40 0.0K
09:58 3,407.39 3,408.15 3,407.39 3,408.15 0.0K
09:59 3,408.28 3,408.53 3,408.28 3,408.53 0.0K
10:00 3,408.68 3,408.68 3,408.11 3,408.48 0.0K
10:01 3,408.25 3,408.95 3,408.25 3,408.62 0.0K
10:02 3,408.56 3,408.75 3,408.28 3,408.75 0.0K
10:03 3,408.75 3,409.40 3,408.75 3,409.40 0.0K
10:04 3,409.35 3,409.51 3,408.91 3,408.91 0.0K
10:05 3,409.12 3,409.35 3,409.02 3,409.02 0.0K
10:06 3,409.20 3,409.20 3,408.43 3,408.43 0.0K
10:07 3,408.20 3,408.20 3,407.75 3,408.17 0.0K
10:08 3,408.47 3,409.18 3,408.47 3,408.57 0.0K
10:09 3,408.21 3,409.29 3,408.21 3,409.29 0.0K
10:10 3,409.47 3,409.56 3,409.37 3,409.49 0.0K
10:11 3,409.29 3,409.43 3,409.29 3,409.32 0.0K
10:12 3,409.36 3,410.60 3,409.36 3,410.54 0.0K
10:13 3,410.73 3,410.90 3,410.29 3,410.90 0.0K
10:14 3,410.87 3,411.19 3,410.87 3,411.19 0.0K
10:15 3,411.02 3,411.02 3,410.49 3,410.63 0.0K
10:16 3,410.85 3,411.30 3,410.85 3,411.30 0.0K
10:17 3,411.64 3,411.67 3,411.52 3,411.57 0.0K
10:18 3,411.76 3,412.15 3,411.63 3,412.15 0.0K
10:19 3,412.08 3,412.50 3,412.08 3,412.24 0.0K
10:20 3,412.33 3,412.33 3,412.04 3,412.08 0.0K
10:21 3,411.95 3,411.95 3,411.67 3,411.69 0.0K
10:22 3,411.97 3,412.40 3,411.97 3,412.34 0.0K
10:23 3,412.50 3,412.50 3,411.78 3,411.94 0.0K
10:24 3,411.95 3,411.95 3,410.82 3,410.87 0.0K
10:25 3,411.27 3,411.43 3,410.72 3,410.72 0.0K
10:26 3,410.82 3,411.31 3,410.82 3,411.27 0.0K
10:27 3,411.23 3,411.41 3,411.08 3,411.41 0.0K
10:28 3,410.96 3,410.96 3,409.83 3,410.27 0.0K
10:29 3,409.95 3,409.95 3,409.03 3,409.03 0.0K
10:30 3,409.15 3,410.12 3,409.15 3,410.12 0.0K
10:31 3,410.41 3,410.82 3,410.41 3,410.56 0.0K
10:32 3,410.61 3,410.98 3,410.61 3,410.98 0.0K
10:33 3,411.03 3,411.03 3,410.86 3,410.88 0.0K
10:34 3,410.82 3,410.82 3,410.47 3,410.47 0.0K
10:35 3,410.21 3,410.54 3,410.14 3,410.14 0.0K
10:36 3,409.89 3,411.25 3,409.89 3,411.25 0.0K
10:37 3,410.98 3,411.49 3,410.73 3,411.49 0.0K
10:38 3,411.47 3,411.59 3,411.31 3,411.31 0.0K
10:39 3,411.15 3,411.15 3,410.13 3,410.31 0.0K
10:40 3,410.22 3,411.06 3,410.22 3,411.06 0.0K
10:41 3,411.44 3,411.44 3,410.52 3,410.72 0.0K
10:42 3,410.90 3,410.95 3,410.57 3,410.95 0.0K
10:43 3,410.93 3,411.27 3,410.93 3,411.27 0.0K
10:44 3,411.54 3,411.91 3,411.51 3,411.51 0.0K
10:45 3,411.49 3,411.49 3,411.14 3,411.14 0.0K
10:46 3,411.07 3,411.48 3,411.07 3,411.30 0.0K
10:47 3,411.43 3,411.46 3,411.27 3,411.46 0.0K
10:48 3,411.19 3,411.54 3,411.19 3,411.54 0.0K
10:49 3,411.53 3,411.86 3,411.53 3,411.67 0.0K
10:50 3,411.55 3,411.55 3,410.72 3,410.72 0.0K
10:51 3,410.84 3,411.63 3,410.84 3,411.63 0.0K
10:52 3,411.58 3,411.58 3,411.36 3,411.36 0.0K
10:53 3,411.79 3,412.59 3,411.79 3,412.59 0.0K
10:54 3,412.45 3,412.45 3,411.65 3,411.74 0.0K
10:55 3,411.89 3,412.03 3,411.37 3,412.03 0.0K
10:56 3,412.09 3,412.34 3,411.88 3,411.88 0.0K
10:57 3,412.05 3,412.12 3,412.05 3,412.07 0.0K
10:58 3,411.91 3,411.98 3,411.85 3,411.98 0.0K
10:59 3,411.86 3,412.16 3,411.86 3,412.03 0.0K
11:00 3,412.02 3,412.81 3,412.02 3,412.58 0.0K
11:01 3,412.71 3,413.12 3,412.54 3,413.12 0.0K
11:02 3,413.27 3,413.27 3,412.65 3,412.65 0.0K
11:03 3,412.74 3,412.78 3,412.41 3,412.78 0.0K
11:04 3,412.73 3,412.93 3,412.73 3,412.78 0.0K
11:05 3,412.58 3,413.00 3,412.58 3,413.00 0.0K
11:06 3,413.29 3,413.70 3,413.29 3,413.70 0.0K
11:07 3,413.53 3,413.53 3,413.02 3,413.25 0.0K
11:08 3,413.42 3,413.67 3,413.40 3,413.40 0.0K
11:09 3,413.70 3,413.79 3,413.58 3,413.58 0.0K
11:10 3,413.56 3,413.82 3,413.56 3,413.82 0.0K
11:11 3,413.80 3,413.90 3,413.76 3,413.76 0.0K
11:12 3,413.70 3,413.70 3,413.44 3,413.44 0.0K
11:13 3,413.45 3,413.82 3,413.45 3,413.82 0.0K
11:14 3,413.85 3,413.93 3,413.85 3,413.93 0.0K
11:15 3,413.90 3,413.90 3,413.76 3,413.81 0.0K
11:16 3,413.60 3,413.75 3,413.60 3,413.61 0.0K
11:17 3,413.33 3,413.60 3,413.33 3,413.60 0.0K
11:18 3,413.73 3,413.83 3,413.27 3,413.27 0.0K
11:19 3,413.26 3,413.38 3,413.19 3,413.38 0.0K
11:20 3,413.38 3,413.52 3,413.06 3,413.29 0.0K
11:21 3,413.43 3,413.45 3,413.32 3,413.41 0.0K
11:22 3,413.42 3,413.57 3,413.12 3,413.12 0.0K
11:23 3,412.98 3,412.98 3,412.15 3,412.18 0.0K
11:24 3,412.38 3,412.55 3,412.38 3,412.44 0.0K
11:25 3,412.63 3,412.68 3,412.29 3,412.29 0.0K
11:26 3,412.24 3,412.28 3,411.88 3,411.88 0.0K
11:27 3,412.20 3,412.64 3,412.20 3,412.61 0.0K
11:28 3,412.17 3,412.25 3,411.94 3,412.25 0.0K
11:29 3,412.23 3,412.24 3,411.77 3,411.77 0.0K
11:30 3,411.73 3,411.73 3,411.36 3,411.36 0.0K
11:31 3,411.25 3,411.25 3,410.81 3,410.81 0.0K
11:32 3,410.91 3,411.04 3,410.81 3,410.81 0.0K
11:33 3,410.74 3,411.04 3,410.56 3,411.04 0.0K
11:34 3,411.13 3,411.56 3,411.13 3,411.56 0.0K
11:35 3,411.45 3,412.08 3,411.45 3,411.99 0.0K
11:36 3,411.96 3,412.10 3,411.96 3,411.98 0.0K
11:37 3,412.01 3,412.89 3,412.01 3,412.89 0.0K
11:38 3,412.81 3,413.09 3,412.79 3,413.09 0.0K
11:39 3,413.14 3,413.28 3,413.14 3,413.23 0.0K
11:40 3,413.14 3,413.32 3,413.13 3,413.13 0.0K
11:41 3,412.96 3,412.96 3,412.20 3,412.34 0.0K
11:42 3,412.29 3,412.29 3,410.88 3,410.88 0.0K
11:43 3,410.88 3,411.11 3,410.71 3,411.11 0.0K
11:44 3,411.15 3,411.59 3,411.15 3,411.54 0.0K
11:45 3,411.90 3,412.19 3,411.90 3,412.19 0.0K
11:46 3,412.06 3,412.14 3,412.02 3,412.14 0.0K
11:47 3,412.12 3,412.12 3,411.80 3,411.80 0.0K
11:48 3,411.88 3,412.01 3,411.83 3,411.83 0.0K
11:49 3,411.87 3,411.99 3,411.87 3,411.99 0.0K
11:50 3,412.04 3,412.20 3,411.91 3,411.99 0.0K
11:51 3,412.07 3,412.51 3,412.07 3,412.49 0.0K
11:52 3,412.72 3,412.92 3,412.72 3,412.92 0.0K
11:53 3,412.82 3,412.82 3,412.52 3,412.78 0.0K
11:54 3,412.80 3,413.06 3,412.80 3,413.06 0.0K
11:55 3,412.81 3,412.81 3,412.46 3,412.46 0.0K
11:56 3,412.41 3,412.41 3,411.66 3,411.66 0.0K
11:57 3,411.50 3,411.50 3,411.16 3,411.16 0.0K
11:58 3,411.11 3,411.11 3,410.47 3,410.47 0.0K
11:59 3,410.38 3,410.38 3,409.70 3,409.70 0.0K
12:00 3,409.86 3,409.86 3,409.30 3,409.30 0.0K
12:01 3,409.74 3,410.20 3,409.74 3,410.20 0.0K
12:02 3,410.21 3,410.70 3,410.21 3,410.66 0.0K
12:03 3,410.84 3,410.84 3,410.70 3,410.84 0.0K
12:04 3,410.77 3,411.01 3,410.77 3,411.01 0.0K
12:05 3,411.09 3,411.11 3,410.91 3,410.91 0.0K
12:06 3,411.10 3,411.95 3,411.10 3,411.95 0.0K
12:07 3,411.91 3,412.04 3,411.91 3,412.04 0.0K
12:08 3,411.98 3,412.34 3,411.98 3,412.19 0.0K
12:09 3,412.16 3,412.16 3,411.46 3,411.46 0.0K
12:10 3,411.15 3,411.63 3,411.15 3,411.63 0.0K
12:11 3,411.43 3,411.44 3,411.38 3,411.38 0.0K
12:12 3,411.47 3,412.12 3,411.47 3,412.12 0.0K
12:13 3,412.15 3,412.27 3,412.15 3,412.19 0.0K
12:14 3,412.18 3,412.47 3,412.18 3,412.36 0.0K
12:15 3,412.41 3,412.41 3,412.25 3,412.25 0.0K
12:16 3,412.38 3,412.79 3,412.38 3,412.79 0.0K
12:17 3,412.88 3,413.11 3,412.88 3,413.08 0.0K
12:18 3,412.99 3,412.99 3,412.30 3,412.34 0.0K
12:19 3,410.86 3,411.31 3,410.45 3,411.31 0.0K
12:20 3,411.41 3,411.51 3,411.34 3,411.51 0.0K
12:21 3,411.43 3,411.48 3,411.25 3,411.25 0.0K
12:22 3,410.87 3,410.87 3,410.27 3,410.27 0.0K
12:23 3,410.19 3,410.74 3,410.19 3,410.67 0.0K
12:24 3,410.70 3,410.83 3,410.67 3,410.67 0.0K
12:25 3,410.83 3,410.83 3,410.46 3,410.50 0.0K
12:26 3,410.30 3,410.50 3,410.30 3,410.50 0.0K
12:27 3,410.64 3,410.71 3,410.63 3,410.67 0.0K
12:28 3,410.52 3,410.52 3,410.18 3,410.28 0.0K
12:29 3,410.71 3,411.48 3,410.61 3,411.48 0.0K
12:30 3,411.37 3,411.97 3,411.37 3,411.59 0.0K
12:31 3,411.45 3,411.45 3,411.18 3,411.18 0.0K
12:32 3,410.82 3,410.82 3,409.72 3,409.72 0.0K
12:33 3,409.69 3,410.11 3,409.69 3,410.11 0.0K
12:34 3,409.80 3,409.85 3,409.62 3,409.62 0.0K
12:35 3,409.44 3,409.44 3,408.33 3,408.33 0.0K
12:36 3,408.24 3,408.36 3,407.93 3,408.36 0.0K
12:37 3,408.74 3,408.74 3,408.40 3,408.40 0.0K
12:38 3,408.54 3,408.99 3,408.54 3,408.61 0.0K
12:39 3,408.75 3,408.75 3,407.93 3,407.93 0.0K
12:40 3,407.89 3,407.89 3,406.73 3,406.73 0.0K
12:41 3,407.09 3,407.40 3,406.99 3,407.40 0.0K
12:42 3,407.40 3,407.40 3,406.86 3,407.37 0.0K
12:43 3,407.38 3,407.89 3,407.38 3,407.89 0.0K
12:44 3,407.89 3,408.14 3,407.74 3,408.14 0.0K
12:45 3,407.86 3,407.88 3,407.77 3,407.78 0.0K
12:46 3,407.77 3,407.77 3,407.40 3,407.40 0.0K
12:47 3,407.34 3,407.34 3,406.63 3,406.72 0.0K
12:48 3,406.82 3,407.08 3,406.82 3,407.00 0.0K
12:49 3,407.10 3,407.10 3,406.83 3,406.83 0.0K
12:50 3,406.80 3,406.80 3,406.49 3,406.67 0.0K
12:51 3,406.80 3,406.80 3,405.85 3,405.85 0.0K
12:52 3,405.87 3,405.87 3,404.32 3,404.32 0.0K
12:53 3,404.38 3,405.17 3,404.38 3,405.17 0.0K
12:54 3,405.29 3,405.29 3,405.11 3,405.27 0.0K
12:55 3,405.32 3,405.32 3,405.11 3,405.24 0.0K
12:56 3,404.79 3,404.79 3,404.17 3,404.17 0.0K
12:57 3,404.02 3,404.02 3,402.98 3,403.04 0.0K
12:58 3,402.90 3,402.90 3,402.40 3,402.44 0.0K
12:59 3,402.34 3,402.96 3,402.17 3,402.96 0.0K
13:00 3,403.35 3,403.54 3,403.35 3,403.38 0.0K
13:01 3,403.33 3,403.33 3,402.45 3,402.46 0.0K
13:02 3,402.31 3,402.31 3,401.88 3,402.28 0.0K
13:03 3,402.37 3,402.81 3,402.37 3,402.54 0.0K
13:04 3,402.59 3,402.59 3,402.36 3,402.38 0.0K
13:05 3,402.54 3,402.81 3,402.41 3,402.53 0.0K
13:06 3,402.56 3,402.56 3,401.96 3,401.96 0.0K
13:07 3,402.11 3,402.11 3,401.55 3,401.82 0.0K
13:08 3,401.76 3,401.90 3,401.64 3,401.90 0.0K
13:09 3,402.07 3,402.65 3,402.07 3,402.56 0.0K
13:10 3,402.75 3,403.49 3,402.75 3,403.49 0.0K
13:11 3,403.53 3,403.53 3,402.98 3,402.98 0.0K
13:12 3,402.75 3,402.75 3,402.00 3,402.03 0.0K
13:13 3,402.15 3,402.20 3,402.15 3,402.20 0.0K
13:14 3,402.32 3,402.76 3,402.32 3,402.76 0.0K
13:15 3,402.96 3,402.96 3,401.80 3,401.80 0.0K
13:16 3,401.55 3,402.10 3,401.40 3,401.96 0.0K
13:17 3,401.59 3,401.59 3,400.81 3,401.16 0.0K
13:18 3,401.27 3,401.29 3,401.13 3,401.29 0.0K
13:19 3,401.35 3,402.05 3,401.35 3,402.05 0.0K
13:20 3,402.07 3,402.27 3,401.98 3,402.00 0.0K
13:21 3,401.93 3,402.50 3,401.93 3,402.50 0.0K
13:22 3,402.97 3,403.05 3,402.90 3,402.98 0.0K
13:23 3,403.18 3,403.43 3,403.18 3,403.33 0.0K
13:24 3,403.41 3,403.41 3,402.74 3,402.79 0.0K
13:25 3,402.80 3,402.80 3,402.41 3,402.41 0.0K
13:26 3,402.33 3,402.33 3,401.50 3,401.50 0.0K
13:27 3,401.37 3,401.49 3,401.37 3,401.49 0.0K
13:28 3,401.60 3,401.60 3,400.25 3,400.25 0.0K
13:29 3,400.06 3,400.06 3,398.87 3,398.87 0.0K
13:30 3,398.74 3,399.54 3,398.74 3,399.54 0.0K
13:31 3,399.74 3,399.97 3,399.46 3,399.46 0.0K
13:32 3,399.04 3,399.69 3,399.04 3,399.69 0.0K
13:33 3,399.74 3,400.24 3,399.74 3,400.21 0.0K
13:34 3,400.35 3,400.39 3,400.26 3,400.39 0.0K
13:35 3,400.22 3,400.25 3,400.09 3,400.16 0.0K
13:36 3,399.90 3,399.90 3,399.51 3,399.55 0.0K
13:37 3,399.71 3,399.71 3,399.24 3,399.52 0.0K
13:38 3,399.54 3,399.69 3,399.41 3,399.69 0.0K
13:39 3,399.75 3,399.85 3,399.46 3,399.46 0.0K
13:40 3,398.71 3,398.71 3,398.45 3,398.48 0.0K
13:41 3,398.70 3,398.70 3,398.23 3,398.23 0.0K
13:42 3,398.46 3,398.46 3,396.96 3,396.96 0.0K
13:43 3,397.27 3,397.41 3,397.27 3,397.41 0.0K
13:44 3,397.45 3,398.01 3,397.45 3,397.88 0.0K
13:45 3,398.05 3,398.30 3,398.01 3,398.30 0.0K
13:46 3,398.63 3,398.63 3,397.62 3,397.74 0.0K
13:47 3,397.31 3,397.55 3,397.29 3,397.49 0.0K
13:48 3,397.51 3,397.72 3,397.51 3,397.72 0.0K
13:49 3,397.21 3,397.21 3,396.91 3,396.96 0.0K
13:50 3,397.07 3,397.09 3,397.03 3,397.03 0.0K
13:51 3,397.14 3,397.51 3,397.14 3,397.36 0.0K
13:52 3,397.25 3,397.25 3,396.14 3,396.14 0.0K
13:53 3,396.35 3,396.82 3,396.35 3,396.72 0.0K
13:54 3,396.68 3,396.68 3,396.51 3,396.51 0.0K
13:55 3,396.58 3,396.88 3,396.21 3,396.21 0.0K
13:56 3,395.76 3,395.76 3,394.15 3,394.15 0.0K
13:57 3,394.20 3,394.54 3,394.20 3,394.54 0.0K
13:58 3,395.16 3,395.17 3,395.10 3,395.10 0.0K
13:59 3,395.43 3,396.08 3,395.43 3,396.08 0.0K
14:00 3,395.78 3,395.78 3,394.51 3,394.87 0.0K
14:01 3,394.98 3,395.46 3,394.88 3,395.46 0.0K
14:02 3,395.81 3,396.19 3,395.64 3,396.19 0.0K
14:03 3,396.48 3,397.13 3,396.48 3,397.13 0.0K
14:04 3,397.12 3,397.12 3,395.55 3,395.55 0.0K
14:05 3,395.36 3,395.36 3,394.85 3,394.85 0.0K
14:06 3,394.95 3,394.95 3,394.66 3,394.71 0.0K
14:07 3,394.88 3,394.88 3,393.70 3,393.70 0.0K
14:08 3,393.71 3,394.27 3,393.71 3,394.27 0.0K
14:09 3,394.09 3,394.37 3,394.07 3,394.07 0.0K
14:10 3,394.30 3,394.53 3,394.30 3,394.48 0.0K
14:11 3,394.46 3,395.05 3,394.43 3,395.05 0.0K
14:12 3,394.93 3,395.12 3,394.93 3,395.12 0.0K
14:13 3,395.50 3,395.50 3,394.82 3,394.82 0.0K
14:14 3,394.86 3,394.95 3,394.56 3,394.95 0.0K
14:15 3,395.19 3,395.19 3,394.68 3,394.81 0.0K
14:16 3,395.15 3,395.15 3,394.21 3,394.86 0.0K
14:17 3,395.12 3,396.08 3,395.12 3,396.00 0.0K
14:18 3,395.89 3,396.57 3,395.89 3,396.46 0.0K
14:19 3,396.41 3,396.63 3,396.28 3,396.63 0.0K
14:20 3,396.78 3,397.32 3,396.74 3,397.32 0.0K
14:21 3,397.46 3,397.71 3,397.46 3,397.71 0.0K
14:22 3,397.60 3,398.93 3,397.60 3,398.93 0.0K
14:23 3,398.94 3,399.06 3,398.80 3,398.80 0.0K
14:24 3,398.97 3,398.97 3,398.17 3,398.38 0.0K
14:25 3,398.31 3,398.43 3,397.83 3,398.43 0.0K
14:26 3,398.50 3,398.74 3,398.50 3,398.54 0.0K
14:27 3,398.73 3,398.94 3,398.73 3,398.80 0.0K
14:28 3,399.21 3,399.21 3,398.85 3,398.85 0.0K
14:29 3,398.64 3,398.67 3,398.16 3,398.16 0.0K
14:30 3,398.21 3,398.21 3,398.00 3,398.17 0.0K
14:31 3,398.13 3,398.75 3,398.13 3,398.75 0.0K
14:32 3,398.69 3,398.82 3,398.69 3,398.82 0.0K
14:33 3,399.04 3,399.22 3,399.03 3,399.05 0.0K
14:34 3,399.07 3,399.41 3,399.07 3,399.36 0.0K
14:35 3,399.48 3,399.67 3,399.41 3,399.62 0.0K
14:36 3,399.66 3,399.91 3,399.66 3,399.89 0.0K
14:37 3,400.02 3,400.02 3,399.18 3,399.18 0.0K
14:38 3,399.12 3,400.12 3,399.12 3,400.12 0.0K
14:39 3,400.07 3,400.07 3,399.76 3,400.03 0.0K
14:40 3,400.19 3,400.19 3,399.82 3,399.93 0.0K
14:41 3,399.93 3,400.52 3,399.82 3,400.52 0.0K
14:42 3,400.56 3,400.90 3,400.38 3,400.90 0.0K
14:43 3,401.34 3,401.34 3,400.90 3,400.90 0.0K
14:44 3,400.81 3,400.81 3,400.31 3,400.33 0.0K
14:45 3,400.35 3,400.49 3,400.35 3,400.49 0.0K
14:46 3,400.44 3,400.91 3,400.44 3,400.91 0.0K
14:47 3,401.02 3,401.02 3,400.37 3,400.37 0.0K
14:48 3,400.29 3,400.29 3,399.83 3,400.11 0.0K
14:49 3,400.15 3,400.26 3,400.10 3,400.25 0.0K
14:50 3,400.05 3,400.05 3,399.99 3,400.01 0.0K
14:51 3,400.10 3,400.10 3,399.08 3,399.08 0.0K
14:52 3,399.30 3,399.30 3,399.10 3,399.10 0.0K
14:53 3,399.19 3,399.35 3,399.19 3,399.35 0.0K
14:54 3,399.35 3,399.71 3,399.35 3,399.58 0.0K
14:55 3,399.64 3,399.64 3,399.39 3,399.39 0.0K
14:56 3,399.19 3,399.19 3,398.83 3,398.91 0.0K
14:57 3,398.66 3,398.66 3,397.63 3,397.63 0.0K
14:58 3,397.56 3,397.56 3,396.22 3,396.22 0.0K
14:59 3,396.03 3,396.08 3,395.96 3,395.96 0.0K
15:00 3,396.12 3,396.12 3,395.42 3,395.94 0.0K
15:01 3,395.89 3,397.03 3,395.89 3,397.03 0.0K
15:02 3,396.75 3,397.03 3,396.75 3,396.85 0.0K
15:03 3,396.48 3,396.48 3,395.75 3,395.75 0.0K
15:04 3,395.97 3,395.97 3,395.40 3,395.64 0.0K
15:05 3,395.68 3,396.37 3,395.68 3,396.35 0.0K
15:06 3,396.73 3,397.53 3,396.73 3,397.41 0.0K
15:07 3,397.44 3,397.60 3,397.44 3,397.49 0.0K
15:08 3,397.42 3,397.79 3,397.39 3,397.79 0.0K
15:09 3,397.84 3,397.84 3,397.63 3,397.69 0.0K
15:10 3,397.83 3,398.23 3,397.83 3,398.23 0.0K
15:11 3,398.36 3,398.36 3,397.99 3,398.01 0.0K
15:12 3,397.98 3,398.08 3,397.66 3,397.75 0.0K
15:13 3,398.11 3,398.41 3,398.10 3,398.41 0.0K
15:14 3,398.50 3,398.50 3,397.74 3,397.74 0.0K
15:15 3,397.63 3,397.68 3,397.39 3,397.39 0.0K
15:16 3,397.01 3,397.14 3,396.94 3,397.02 0.0K
15:17 3,397.18 3,397.27 3,397.18 3,397.18 0.0K
15:18 3,396.87 3,397.05 3,396.87 3,397.05 0.0K
15:19 3,397.72 3,397.72 3,397.13 3,397.66 0.0K
15:20 3,397.78 3,397.78 3,396.86 3,397.16 0.0K
15:21 3,397.17 3,397.63 3,397.17 3,397.63 0.0K
15:22 3,397.74 3,397.74 3,397.57 3,397.67 0.0K
15:23 3,397.66 3,398.41 3,397.60 3,398.41 0.0K
15:24 3,398.42 3,398.97 3,398.42 3,398.79 0.0K
15:25 3,398.66 3,399.04 3,398.66 3,399.04 0.0K
15:26 3,399.13 3,399.13 3,398.68 3,398.68 0.0K
15:27 3,398.95 3,399.24 3,398.95 3,399.22 0.0K
15:28 3,399.06 3,399.15 3,398.94 3,399.08 0.0K
15:29 3,398.99 3,398.99 3,398.55 3,398.55 0.0K
15:30 3,398.31 3,398.31 3,397.68 3,397.87 0.0K
15:31 3,397.90 3,397.90 3,397.11 3,397.19 0.0K
15:32 3,397.30 3,398.35 3,397.30 3,398.35 0.0K
15:33 3,398.26 3,398.56 3,398.23 3,398.56 0.0K
15:34 3,398.57 3,398.63 3,398.29 3,398.29 0.0K
15:35 3,398.32 3,398.49 3,398.25 3,398.25 0.0K
15:36 3,398.13 3,398.20 3,398.03 3,398.20 0.0K
15:37 3,397.90 3,398.31 3,397.76 3,398.31 0.0K
15:38 3,398.51 3,398.51 3,398.18 3,398.20 0.0K
15:39 3,398.37 3,399.06 3,398.37 3,399.06 0.0K
15:40 3,399.22 3,399.22 3,399.00 3,399.04 0.0K
15:41 3,399.00 3,399.13 3,398.88 3,399.07 0.0K
15:42 3,399.48 3,399.48 3,398.64 3,398.97 0.0K
15:43 3,399.23 3,399.96 3,399.23 3,399.96 0.0K
15:44 3,400.52 3,401.57 3,400.52 3,401.57 0.0K
15:45 3,401.61 3,402.35 3,401.59 3,402.35 0.0K
15:46 3,402.19 3,402.27 3,401.92 3,401.92 0.0K
15:47 3,401.58 3,402.01 3,400.89 3,402.01 0.0K
15:48 3,401.95 3,402.58 3,401.95 3,402.58 0.0K
15:49 3,402.26 3,402.32 3,401.83 3,401.83 0.0K
15:50 3,401.79 3,401.79 3,400.84 3,400.84 0.0K
15:51 3,400.66 3,400.66 3,400.16 3,400.16 0.0K
15:52 3,400.36 3,400.89 3,400.36 3,400.65 0.0K
15:53 3,401.16 3,401.41 3,401.16 3,401.30 0.0K
15:54 3,401.27 3,401.73 3,401.27 3,401.73 0.0K
15:55 3,401.56 3,401.80 3,401.38 3,401.38 0.0K
15:56 3,401.24 3,401.24 3,399.96 3,399.97 0.0K
15:57 3,399.96 3,399.96 3,399.56 3,399.69 0.0K
15:58 3,399.78 3,399.78 3,399.36 3,399.36 0.0K
15:59 3,399.18 3,399.60 3,399.18 3,399.60 0.0K
16:00 3,400.51 3,400.54 3,400.33 3,400.54 0.0K
16:01 3,400.40 3,400.40 3,400.37 3,400.38 0.0K
16:02 3,400.38 3,400.38 3,400.27 3,400.27 0.0K
16:03 3,400.25 3,400.30 3,400.25 3,400.29 0.0K
16:04 3,400.30 3,400.32 3,400.29 3,400.32 0.0K
16:05 3,400.33 3,400.37 3,400.17 3,400.17 0.0K
16:06 3,400.19 3,400.24 3,400.19 3,400.21 0.0K
16:07 3,400.17 3,400.19 3,400.12 3,400.19 0.0K
16:08 3,400.19 3,400.21 3,400.19 3,400.20 0.0K
16:09 3,400.23 3,400.24 3,400.21 3,400.21 0.0K
16:10 3,400.22 3,400.25 3,400.18 3,400.24 0.0K
16:11 3,400.19 3,400.26 3,400.19 3,400.26 0.0K
16:12 3,400.27 3,400.27 3,400.25 3,400.25 0.0K
16:13 3,400.26 3,400.30 3,400.26 3,400.28 0.0K
16:14 3,400.32 3,400.35 3,400.25 3,400.28 0.0K
16:15 3,400.35 3,400.35 3,400.35 3,400.35 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