CBOE S

SP0BF10Y
🏛️ アメリカ →
3,694.26
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 3,290.33 3,291.68 3,290.33 3,291.17 0.0K
09:32 3,289.75 3,290.85 3,287.81 3,288.85 0.0K
09:33 3,287.61 3,287.61 3,286.29 3,286.73 0.0K
09:34 3,288.05 3,288.19 3,287.01 3,287.01 0.0K
09:35 3,287.43 3,287.43 3,286.19 3,286.53 0.0K
09:36 3,286.22 3,289.22 3,286.22 3,289.22 0.0K
09:37 3,289.38 3,292.89 3,289.38 3,292.89 0.0K
09:38 3,293.70 3,293.87 3,291.45 3,291.45 0.0K
09:39 3,291.90 3,294.11 3,291.90 3,294.11 0.0K
09:40 3,294.30 3,294.58 3,292.89 3,292.89 0.0K
09:41 3,293.78 3,293.78 3,291.26 3,291.26 0.0K
09:42 3,289.76 3,291.85 3,289.76 3,291.85 0.0K
09:43 3,292.65 3,294.64 3,292.65 3,294.64 0.0K
09:44 3,293.69 3,295.04 3,293.62 3,295.04 0.0K
09:45 3,294.75 3,294.75 3,291.80 3,291.80 0.0K
09:46 3,291.80 3,292.46 3,291.80 3,292.46 0.0K
09:47 3,292.73 3,294.07 3,292.13 3,293.33 0.0K
09:48 3,294.59 3,297.31 3,294.59 3,297.31 0.0K
09:49 3,297.51 3,298.31 3,297.14 3,298.31 0.0K
09:50 3,298.11 3,298.60 3,297.44 3,297.44 0.0K
09:51 3,297.29 3,298.09 3,295.28 3,295.28 0.0K
09:52 3,296.12 3,297.77 3,295.04 3,295.04 0.0K
09:53 3,295.50 3,295.50 3,292.86 3,292.86 0.0K
09:54 3,292.90 3,292.90 3,290.51 3,290.51 0.0K
09:55 3,291.30 3,291.46 3,290.37 3,290.37 0.0K
09:56 3,291.03 3,291.72 3,290.58 3,291.70 0.0K
09:57 3,291.16 3,291.24 3,290.21 3,290.21 0.0K
09:58 3,290.83 3,292.75 3,290.83 3,292.75 0.0K
09:59 3,291.81 3,291.97 3,291.32 3,291.32 0.0K
10:00 3,291.09 3,294.11 3,287.71 3,294.11 0.0K
10:01 3,296.33 3,298.83 3,295.07 3,295.07 0.0K
10:02 3,294.70 3,294.70 3,288.32 3,288.32 0.0K
10:03 3,287.23 3,287.23 3,283.51 3,283.51 0.0K
10:04 3,283.71 3,283.71 3,278.99 3,278.99 0.0K
10:05 3,279.67 3,281.46 3,279.67 3,281.46 0.0K
10:06 3,281.67 3,287.43 3,281.67 3,287.43 0.0K
10:07 3,287.23 3,287.76 3,286.88 3,286.88 0.0K
10:08 3,286.75 3,287.59 3,286.14 3,287.39 0.0K
10:09 3,287.05 3,290.88 3,287.05 3,290.88 0.0K
10:10 3,291.30 3,291.30 3,289.88 3,290.53 0.0K
10:11 3,289.84 3,289.84 3,287.99 3,287.99 0.0K
10:12 3,287.48 3,287.48 3,285.74 3,286.77 0.0K
10:13 3,285.17 3,286.32 3,285.17 3,286.06 0.0K
10:14 3,285.90 3,286.25 3,284.60 3,284.60 0.0K
10:15 3,284.24 3,285.15 3,283.96 3,285.15 0.0K
10:16 3,285.82 3,286.44 3,284.65 3,284.65 0.0K
10:17 3,283.55 3,283.55 3,281.33 3,281.33 0.0K
10:18 3,281.24 3,282.46 3,281.24 3,282.28 0.0K
10:19 3,282.48 3,286.00 3,282.48 3,286.00 0.0K
10:20 3,285.05 3,285.76 3,284.91 3,285.63 0.0K
10:21 3,285.54 3,285.69 3,284.02 3,284.02 0.0K
10:22 3,284.76 3,284.76 3,282.22 3,282.22 0.0K
10:23 3,281.55 3,281.55 3,281.08 3,281.25 0.0K
10:24 3,281.28 3,281.28 3,279.02 3,279.02 0.0K
10:25 3,280.37 3,280.37 3,278.75 3,278.75 0.0K
10:26 3,277.96 3,278.62 3,277.96 3,278.24 0.0K
10:27 3,277.98 3,277.98 3,276.58 3,276.58 0.0K
10:28 3,276.17 3,276.17 3,275.40 3,275.88 0.0K
10:29 3,276.12 3,277.19 3,276.10 3,276.93 0.0K
10:30 3,276.13 3,280.19 3,276.13 3,278.77 0.0K
10:31 3,278.35 3,280.07 3,278.35 3,279.77 0.0K
10:32 3,278.81 3,278.81 3,278.11 3,278.63 0.0K
10:33 3,277.92 3,277.92 3,277.39 3,277.65 0.0K
10:34 3,277.99 3,277.99 3,276.25 3,276.25 0.0K
10:35 3,276.09 3,276.33 3,275.81 3,276.19 0.0K
10:36 3,275.97 3,276.52 3,275.79 3,275.79 0.0K
10:37 3,275.86 3,275.86 3,272.62 3,272.62 0.0K
10:38 3,272.74 3,272.74 3,270.87 3,271.28 0.0K
10:39 3,271.31 3,272.15 3,270.50 3,270.50 0.0K
10:40 3,271.05 3,272.54 3,271.05 3,271.74 0.0K
10:41 3,271.72 3,271.72 3,269.03 3,269.03 0.0K
10:42 3,269.23 3,269.60 3,269.23 3,269.56 0.0K
10:43 3,269.94 3,272.11 3,269.91 3,272.11 0.0K
10:44 3,273.74 3,275.14 3,273.71 3,273.71 0.0K
10:45 3,273.58 3,274.62 3,273.44 3,274.62 0.0K
10:46 3,275.22 3,276.32 3,274.84 3,275.43 0.0K
10:47 3,274.96 3,274.96 3,273.78 3,273.78 0.0K
10:48 3,274.08 3,274.24 3,272.75 3,272.75 0.0K
10:49 3,272.55 3,272.55 3,270.88 3,271.51 0.0K
10:50 3,271.77 3,273.04 3,271.72 3,273.04 0.0K
10:51 3,273.64 3,273.97 3,273.50 3,273.97 0.0K
10:52 3,274.50 3,275.89 3,273.49 3,275.89 0.0K
10:53 3,276.90 3,277.63 3,276.90 3,277.44 0.0K
10:54 3,278.10 3,279.92 3,278.10 3,279.92 0.0K
10:55 3,280.01 3,280.01 3,277.41 3,277.94 0.0K
10:56 3,277.40 3,277.40 3,276.33 3,276.33 0.0K
10:57 3,276.57 3,276.57 3,275.48 3,275.48 0.0K
10:58 3,275.26 3,275.26 3,274.13 3,274.13 0.0K
10:59 3,273.25 3,273.25 3,271.37 3,271.37 0.0K
11:00 3,271.76 3,271.76 3,269.18 3,269.89 0.0K
11:01 3,270.38 3,274.48 3,270.38 3,274.45 0.0K
11:02 3,273.93 3,273.93 3,272.27 3,272.27 0.0K
11:03 3,272.56 3,273.41 3,272.55 3,272.55 0.0K
11:04 3,272.64 3,272.64 3,271.31 3,271.69 0.0K
11:05 3,271.88 3,274.20 3,271.88 3,274.20 0.0K
11:06 3,275.29 3,276.60 3,275.18 3,276.60 0.0K
11:07 3,276.64 3,281.68 3,276.64 3,281.68 0.0K
11:08 3,281.54 3,281.54 3,279.99 3,279.99 0.0K
11:09 3,279.57 3,283.95 3,279.57 3,283.95 0.0K
11:10 3,283.95 3,284.57 3,282.93 3,282.93 0.0K
11:11 3,281.88 3,282.35 3,281.88 3,282.17 0.0K
11:12 3,282.37 3,286.66 3,282.37 3,286.25 0.0K
11:13 3,285.58 3,285.58 3,283.85 3,284.24 0.0K
11:14 3,284.46 3,284.46 3,283.52 3,283.52 0.0K
11:15 3,283.58 3,285.82 3,283.58 3,285.08 0.0K
11:16 3,285.23 3,285.23 3,283.73 3,283.78 0.0K
11:17 3,284.14 3,285.92 3,284.14 3,285.92 0.0K
11:18 3,286.14 3,286.14 3,284.63 3,284.63 0.0K
11:19 3,284.99 3,285.45 3,284.47 3,285.05 0.0K
11:20 3,285.53 3,285.53 3,284.96 3,284.96 0.0K
11:21 3,285.16 3,286.26 3,284.91 3,285.85 0.0K
11:22 3,285.43 3,285.43 3,282.43 3,282.43 0.0K
11:23 3,284.27 3,284.27 3,281.77 3,281.77 0.0K
11:24 3,281.50 3,281.71 3,281.47 3,281.47 0.0K
11:25 3,281.16 3,283.13 3,281.16 3,283.13 0.0K
11:26 3,283.18 3,284.83 3,283.18 3,284.83 0.0K
11:27 3,285.30 3,285.30 3,284.67 3,285.10 0.0K
11:28 3,282.18 3,282.67 3,281.35 3,281.35 0.0K
11:29 3,282.66 3,282.66 3,282.41 3,282.41 0.0K
11:30 3,280.89 3,281.32 3,280.72 3,281.26 0.0K
11:31 3,281.59 3,284.60 3,281.59 3,284.60 0.0K
11:32 3,284.77 3,286.16 3,284.77 3,285.70 0.0K
11:33 3,286.00 3,286.00 3,285.76 3,285.76 0.0K
11:34 3,285.43 3,285.73 3,284.88 3,284.88 0.0K
11:35 3,285.20 3,285.34 3,284.54 3,284.99 0.0K
11:36 3,284.90 3,285.17 3,284.69 3,285.03 0.0K
11:37 3,284.99 3,284.99 3,282.38 3,283.00 0.0K
11:38 3,282.77 3,282.77 3,281.11 3,281.99 0.0K
11:39 3,283.26 3,284.96 3,283.26 3,284.96 0.0K
11:40 3,285.62 3,290.00 3,285.62 3,290.00 0.0K
11:41 3,289.90 3,289.90 3,289.21 3,289.21 0.0K
11:42 3,290.08 3,290.70 3,290.08 3,290.70 0.0K
11:43 3,290.26 3,291.16 3,290.26 3,291.16 0.0K
11:44 3,291.13 3,291.13 3,290.19 3,290.19 0.0K
11:45 3,289.46 3,289.48 3,289.07 3,289.42 0.0K
11:46 3,288.49 3,288.49 3,286.18 3,286.18 0.0K
11:47 3,286.07 3,286.49 3,285.85 3,285.86 0.0K
11:48 3,286.72 3,288.57 3,286.72 3,288.17 0.0K
11:49 3,287.78 3,288.57 3,287.78 3,287.88 0.0K
11:50 3,288.20 3,289.16 3,288.20 3,289.16 0.0K
11:51 3,288.43 3,288.44 3,287.85 3,288.17 0.0K
11:52 3,288.89 3,288.91 3,287.66 3,287.66 0.0K
11:53 3,286.75 3,286.75 3,285.89 3,286.26 0.0K
11:54 3,287.40 3,288.25 3,287.40 3,288.00 0.0K
11:55 3,287.91 3,288.21 3,287.91 3,288.05 0.0K
11:56 3,287.28 3,287.67 3,286.46 3,286.46 0.0K
11:57 3,286.57 3,286.57 3,285.13 3,285.52 0.0K
11:58 3,285.44 3,285.44 3,282.55 3,282.55 0.0K
11:59 3,282.16 3,282.16 3,280.99 3,280.99 0.0K
12:00 3,280.53 3,280.53 3,279.04 3,279.41 0.0K
12:01 3,279.61 3,280.43 3,278.89 3,280.43 0.0K
12:02 3,280.36 3,281.82 3,280.36 3,281.61 0.0K
12:03 3,281.73 3,281.73 3,280.27 3,280.51 0.0K
12:04 3,280.16 3,280.44 3,280.01 3,280.44 0.0K
12:05 3,279.91 3,279.91 3,278.87 3,279.30 0.0K
12:06 3,279.06 3,279.88 3,278.68 3,278.68 0.0K
12:07 3,278.24 3,278.24 3,276.03 3,276.03 0.0K
12:08 3,276.18 3,277.88 3,276.18 3,277.88 0.0K
12:09 3,277.77 3,277.77 3,275.61 3,275.61 0.0K
12:10 3,276.22 3,276.22 3,273.72 3,273.72 0.0K
12:11 3,273.92 3,274.64 3,273.92 3,274.64 0.0K
12:12 3,274.52 3,275.33 3,274.52 3,275.33 0.0K
12:13 3,274.37 3,274.37 3,273.59 3,273.59 0.0K
12:14 3,273.06 3,273.06 3,271.99 3,271.99 0.0K
12:15 3,272.04 3,272.77 3,271.80 3,272.28 0.0K
12:16 3,272.86 3,273.74 3,272.86 3,273.74 0.0K
12:17 3,273.94 3,273.94 3,272.75 3,272.75 0.0K
12:18 3,273.26 3,273.71 3,272.72 3,273.71 0.0K
12:19 3,273.90 3,274.40 3,273.40 3,274.11 0.0K
12:20 3,274.43 3,274.46 3,273.90 3,274.46 0.0K
12:21 3,274.43 3,274.56 3,273.94 3,274.56 0.0K
12:22 3,275.79 3,277.00 3,275.79 3,276.75 0.0K
12:23 3,277.51 3,277.51 3,275.72 3,276.09 0.0K
12:24 3,276.21 3,276.21 3,275.43 3,275.43 0.0K
12:25 3,275.94 3,276.22 3,275.92 3,275.92 0.0K
12:26 3,276.35 3,277.87 3,276.13 3,277.87 0.0K
12:27 3,277.38 3,277.38 3,275.89 3,275.89 0.0K
12:28 3,276.57 3,276.91 3,275.65 3,275.65 0.0K
12:29 3,275.81 3,275.81 3,275.18 3,275.61 0.0K
12:30 3,275.72 3,277.08 3,275.72 3,276.62 0.0K
12:31 3,276.79 3,276.85 3,276.47 3,276.63 0.0K
12:32 3,276.21 3,277.94 3,276.03 3,277.70 0.0K
12:33 3,278.07 3,278.07 3,277.74 3,278.00 0.0K
12:34 3,278.13 3,278.16 3,277.69 3,277.69 0.0K
12:35 3,278.01 3,278.59 3,277.34 3,278.59 0.0K
12:36 3,278.53 3,279.11 3,276.85 3,276.85 0.0K
12:37 3,277.26 3,277.26 3,275.92 3,275.92 0.0K
12:38 3,275.50 3,275.50 3,274.91 3,275.03 0.0K
12:39 3,274.87 3,275.26 3,274.85 3,274.85 0.0K
12:40 3,274.31 3,274.63 3,273.61 3,273.61 0.0K
12:41 3,273.16 3,273.16 3,272.13 3,272.86 0.0K
12:42 3,273.13 3,274.29 3,273.13 3,274.29 0.0K
12:43 3,274.86 3,276.98 3,274.86 3,276.46 0.0K
12:44 3,275.39 3,275.39 3,274.23 3,274.24 0.0K
12:45 3,273.98 3,275.32 3,273.98 3,275.32 0.0K
12:46 3,274.54 3,274.71 3,273.97 3,274.14 0.0K
12:47 3,274.06 3,274.23 3,273.56 3,274.23 0.0K
12:48 3,274.18 3,274.66 3,274.18 3,274.58 0.0K
12:49 3,274.47 3,275.47 3,274.34 3,275.03 0.0K
12:50 3,274.96 3,274.96 3,274.40 3,274.46 0.0K
12:51 3,274.06 3,275.04 3,274.06 3,274.75 0.0K
12:52 3,274.92 3,274.92 3,273.75 3,273.75 0.0K
12:53 3,273.77 3,273.77 3,269.84 3,269.84 0.0K
12:54 3,269.73 3,270.04 3,269.26 3,270.04 0.0K
12:55 3,270.36 3,271.56 3,270.36 3,271.38 0.0K
12:56 3,271.40 3,271.40 3,270.30 3,270.30 0.0K
12:57 3,269.88 3,269.88 3,267.16 3,267.16 0.0K
12:58 3,267.00 3,268.59 3,267.00 3,268.59 0.0K
12:59 3,268.80 3,269.49 3,268.49 3,269.49 0.0K
13:00 3,269.63 3,269.68 3,268.91 3,268.91 0.0K
13:01 3,268.65 3,268.68 3,268.23 3,268.34 0.0K
13:02 3,268.02 3,268.02 3,266.66 3,266.66 0.0K
13:03 3,266.82 3,267.63 3,266.74 3,266.74 0.0K
13:04 3,267.63 3,267.63 3,266.54 3,266.54 0.0K
13:05 3,267.02 3,268.03 3,267.02 3,268.03 0.0K
13:06 3,268.18 3,268.18 3,266.71 3,266.71 0.0K
13:07 3,266.57 3,266.57 3,266.22 3,266.31 0.0K
13:08 3,266.70 3,266.91 3,266.59 3,266.59 0.0K
13:09 3,266.16 3,267.43 3,266.16 3,267.30 0.0K
13:10 3,267.21 3,267.95 3,267.21 3,267.86 0.0K
13:11 3,267.68 3,267.68 3,266.32 3,266.32 0.0K
13:12 3,266.34 3,266.39 3,265.73 3,266.39 0.0K
13:13 3,266.07 3,266.38 3,266.07 3,266.38 0.0K
13:14 3,266.80 3,266.80 3,266.54 3,266.80 0.0K
13:15 3,266.54 3,266.54 3,265.62 3,266.01 0.0K
13:16 3,266.96 3,267.12 3,266.75 3,266.84 0.0K
13:17 3,267.31 3,268.64 3,267.31 3,268.64 0.0K
13:18 3,269.29 3,269.29 3,268.45 3,268.45 0.0K
13:19 3,269.03 3,269.03 3,267.44 3,267.44 0.0K
13:20 3,267.14 3,267.48 3,266.95 3,267.48 0.0K
13:21 3,267.61 3,267.75 3,264.35 3,264.35 0.0K
13:22 3,264.70 3,264.70 3,262.82 3,262.82 0.0K
13:23 3,263.11 3,263.11 3,261.91 3,261.91 0.0K
13:24 3,261.98 3,262.72 3,261.98 3,262.72 0.0K
13:25 3,263.54 3,263.70 3,263.18 3,263.18 0.0K
13:26 3,262.76 3,262.76 3,261.78 3,261.78 0.0K
13:27 3,261.34 3,261.53 3,261.10 3,261.53 0.0K
13:28 3,261.42 3,261.66 3,261.10 3,261.42 0.0K
13:29 3,261.20 3,261.62 3,261.20 3,261.41 0.0K
13:30 3,261.23 3,264.13 3,261.23 3,263.02 0.0K
13:31 3,263.20 3,263.20 3,262.72 3,263.04 0.0K
13:32 3,263.23 3,263.23 3,262.39 3,262.49 0.0K
13:33 3,262.45 3,263.03 3,262.45 3,262.91 0.0K
13:34 3,263.33 3,264.00 3,262.67 3,262.67 0.0K
13:35 3,262.58 3,262.92 3,261.73 3,261.73 0.0K
13:36 3,261.80 3,262.70 3,261.80 3,262.63 0.0K
13:37 3,262.33 3,262.33 3,261.77 3,261.77 0.0K
13:38 3,261.84 3,262.67 3,261.67 3,262.67 0.0K
13:39 3,262.74 3,263.80 3,262.74 3,263.80 0.0K
13:40 3,264.06 3,264.52 3,264.06 3,264.50 0.0K
13:41 3,264.28 3,266.43 3,264.28 3,265.92 0.0K
13:42 3,266.35 3,266.93 3,265.98 3,266.43 0.0K
13:43 3,266.24 3,266.24 3,265.32 3,265.32 0.0K
13:44 3,265.83 3,266.95 3,265.83 3,266.95 0.0K
13:45 3,267.57 3,267.83 3,267.13 3,267.83 0.0K
13:46 3,268.73 3,269.20 3,268.21 3,269.20 0.0K
13:47 3,271.19 3,272.38 3,271.19 3,272.19 0.0K
13:48 3,273.30 3,273.38 3,272.56 3,273.00 0.0K
13:49 3,273.08 3,273.08 3,272.53 3,272.53 0.0K
13:50 3,271.59 3,271.59 3,271.09 3,271.54 0.0K
13:51 3,272.98 3,272.98 3,271.49 3,271.49 0.0K
13:52 3,272.18 3,272.18 3,270.77 3,270.77 0.0K
13:53 3,270.60 3,270.60 3,269.63 3,269.63 0.0K
13:54 3,270.07 3,271.33 3,270.07 3,271.31 0.0K
13:55 3,271.10 3,271.27 3,269.83 3,269.83 0.0K
13:56 3,269.74 3,269.74 3,268.46 3,268.46 0.0K
13:57 3,268.41 3,268.41 3,266.08 3,266.08 0.0K
13:58 3,265.78 3,268.37 3,265.78 3,268.37 0.0K
13:59 3,268.21 3,268.55 3,268.21 3,268.51 0.0K
14:00 3,269.11 3,271.73 3,269.11 3,271.73 0.0K
14:01 3,271.97 3,276.75 3,271.97 3,276.75 0.0K
14:02 3,277.10 3,277.10 3,275.93 3,276.34 0.0K
14:03 3,277.38 3,279.50 3,277.38 3,279.50 0.0K
14:04 3,279.27 3,279.27 3,277.46 3,277.46 0.0K
14:05 3,277.84 3,278.16 3,276.17 3,276.71 0.0K
14:06 3,276.27 3,277.22 3,275.90 3,276.87 0.0K
14:07 3,277.53 3,278.73 3,277.53 3,278.70 0.0K
14:08 3,278.80 3,280.60 3,278.80 3,280.60 0.0K
14:09 3,280.22 3,280.22 3,277.97 3,277.97 0.0K
14:10 3,278.70 3,281.49 3,278.70 3,281.49 0.0K
14:11 3,281.77 3,281.95 3,281.42 3,281.42 0.0K
14:12 3,281.46 3,282.47 3,281.46 3,281.47 0.0K
14:13 3,281.38 3,281.84 3,281.38 3,281.79 0.0K
14:14 3,282.14 3,282.75 3,282.14 3,282.75 0.0K
14:15 3,282.94 3,282.94 3,281.26 3,281.26 0.0K
14:16 3,281.41 3,282.03 3,280.82 3,282.03 0.0K
14:17 3,280.40 3,281.91 3,280.40 3,280.77 0.0K
14:18 3,281.00 3,281.00 3,280.44 3,280.44 0.0K
14:19 3,281.76 3,282.78 3,281.76 3,282.39 0.0K
14:20 3,282.46 3,282.85 3,282.13 3,282.85 0.0K
14:21 3,283.93 3,285.62 3,283.93 3,285.62 0.0K
14:22 3,285.80 3,287.67 3,285.80 3,287.67 0.0K
14:23 3,287.27 3,288.08 3,287.27 3,287.99 0.0K
14:24 3,287.33 3,287.43 3,285.53 3,285.53 0.0K
14:25 3,285.78 3,285.78 3,285.31 3,285.31 0.0K
14:26 3,285.91 3,287.35 3,285.68 3,285.68 0.0K
14:27 3,285.68 3,285.68 3,283.77 3,283.77 0.0K
14:28 3,284.73 3,285.15 3,284.73 3,284.83 0.0K
14:29 3,285.01 3,285.37 3,284.88 3,285.37 0.0K
14:30 3,285.34 3,285.34 3,283.00 3,283.00 0.0K
14:31 3,282.53 3,284.79 3,281.60 3,284.79 0.0K
14:32 3,283.22 3,284.71 3,283.22 3,284.71 0.0K
14:33 3,285.19 3,285.19 3,283.74 3,283.74 0.0K
14:34 3,284.83 3,284.83 3,283.03 3,283.03 0.0K
14:35 3,282.67 3,282.67 3,281.74 3,281.74 0.0K
14:36 3,281.89 3,282.75 3,281.69 3,282.75 0.0K
14:37 3,283.04 3,283.95 3,283.04 3,283.34 0.0K
14:38 3,283.51 3,283.95 3,283.45 3,283.77 0.0K
14:39 3,284.41 3,286.27 3,284.41 3,286.27 0.0K
14:40 3,285.86 3,286.43 3,285.86 3,286.43 0.0K
14:41 3,286.89 3,288.19 3,286.89 3,288.19 0.0K
14:42 3,289.50 3,290.62 3,289.07 3,289.34 0.0K
14:43 3,288.52 3,293.17 3,288.52 3,293.17 0.0K
14:44 3,293.26 3,294.40 3,293.26 3,293.57 0.0K
14:45 3,293.75 3,294.79 3,293.75 3,294.61 0.0K
14:46 3,295.15 3,296.21 3,295.15 3,296.21 0.0K
14:47 3,295.82 3,295.82 3,294.88 3,294.88 0.0K
14:48 3,294.17 3,294.64 3,293.83 3,294.64 0.0K
14:49 3,295.17 3,295.68 3,295.01 3,295.68 0.0K
14:50 3,295.87 3,297.60 3,295.87 3,297.11 0.0K
14:51 3,297.15 3,298.37 3,297.15 3,298.23 0.0K
14:52 3,297.86 3,298.71 3,297.86 3,298.71 0.0K
14:53 3,299.57 3,299.98 3,299.57 3,299.57 0.0K
14:54 3,300.24 3,301.86 3,300.24 3,301.18 0.0K
14:55 3,299.96 3,300.25 3,299.30 3,299.30 0.0K
14:56 3,298.74 3,299.41 3,297.56 3,297.56 0.0K
14:57 3,296.51 3,298.01 3,296.51 3,298.01 0.0K
14:58 3,298.44 3,298.82 3,297.37 3,297.37 0.0K
14:59 3,297.40 3,298.46 3,297.40 3,297.68 0.0K
15:00 3,297.53 3,297.89 3,296.70 3,297.89 0.0K
15:01 3,297.92 3,297.92 3,295.41 3,295.41 0.0K
15:02 3,295.50 3,295.50 3,293.01 3,293.01 0.0K
15:03 3,291.31 3,292.48 3,291.31 3,292.21 0.0K
15:04 3,292.41 3,294.63 3,292.41 3,294.46 0.0K
15:05 3,294.65 3,297.15 3,294.65 3,296.44 0.0K
15:06 3,295.45 3,296.61 3,295.45 3,296.61 0.0K
15:07 3,297.31 3,297.31 3,296.07 3,296.93 0.0K
15:08 3,300.28 3,300.37 3,299.89 3,299.89 0.0K
15:09 3,299.07 3,299.47 3,298.66 3,299.09 0.0K
15:10 3,298.70 3,298.71 3,296.67 3,297.32 0.0K
15:11 3,297.51 3,297.73 3,295.85 3,295.85 0.0K
15:12 3,295.57 3,296.49 3,295.57 3,295.64 0.0K
15:13 3,295.90 3,295.90 3,294.07 3,295.58 0.0K
15:14 3,295.65 3,295.65 3,293.05 3,293.05 0.0K
15:15 3,293.06 3,293.06 3,290.86 3,291.51 0.0K
15:16 3,291.00 3,291.00 3,288.57 3,288.57 0.0K
15:17 3,289.01 3,290.22 3,289.01 3,290.15 0.0K
15:18 3,291.00 3,291.00 3,290.23 3,290.23 0.0K
15:19 3,290.29 3,290.50 3,290.09 3,290.22 0.0K
15:20 3,290.49 3,292.57 3,290.49 3,292.57 0.0K
15:21 3,293.37 3,293.37 3,292.48 3,292.76 0.0K
15:22 3,293.46 3,294.84 3,293.46 3,293.79 0.0K
15:23 3,292.87 3,293.96 3,292.25 3,292.78 0.0K
15:24 3,291.83 3,291.83 3,288.69 3,288.69 0.0K
15:25 3,287.62 3,288.72 3,287.62 3,288.72 0.0K
15:26 3,289.13 3,290.39 3,289.08 3,290.39 0.0K
15:27 3,290.53 3,291.87 3,290.53 3,291.87 0.0K
15:28 3,291.39 3,292.00 3,291.39 3,292.00 0.0K
15:29 3,291.90 3,291.90 3,290.79 3,290.79 0.0K
15:30 3,290.49 3,290.65 3,290.49 3,290.63 0.0K
15:31 3,289.88 3,291.00 3,289.85 3,291.00 0.0K
15:32 3,290.83 3,291.56 3,290.06 3,291.56 0.0K
15:33 3,291.76 3,291.76 3,289.97 3,291.47 0.0K
15:34 3,290.92 3,291.74 3,290.88 3,290.88 0.0K
15:35 3,289.29 3,291.90 3,289.29 3,291.90 0.0K
15:36 3,292.17 3,292.40 3,290.15 3,290.15 0.0K
15:37 3,291.30 3,291.99 3,290.31 3,290.31 0.0K
15:38 3,290.69 3,290.69 3,290.12 3,290.53 0.0K
15:39 3,290.57 3,290.57 3,288.66 3,288.66 0.0K
15:40 3,288.39 3,288.39 3,287.15 3,287.15 0.0K
15:41 3,287.48 3,287.48 3,285.53 3,286.18 0.0K
15:42 3,286.58 3,288.29 3,286.58 3,287.89 0.0K
15:43 3,289.01 3,289.01 3,287.92 3,288.07 0.0K
15:44 3,287.23 3,289.48 3,287.23 3,289.48 0.0K
15:45 3,289.86 3,290.42 3,289.16 3,289.16 0.0K
15:46 3,288.07 3,288.69 3,287.49 3,287.63 0.0K
15:47 3,288.19 3,288.40 3,288.16 3,288.40 0.0K
15:48 3,288.88 3,289.44 3,288.88 3,289.44 0.0K
15:49 3,289.98 3,291.60 3,289.98 3,291.60 0.0K
15:50 3,291.78 3,291.78 3,287.52 3,287.78 0.0K
15:51 3,287.21 3,287.21 3,284.01 3,284.01 0.0K
15:52 3,284.26 3,284.26 3,282.95 3,282.95 0.0K
15:53 3,283.29 3,283.84 3,281.91 3,281.91 0.0K
15:54 3,282.42 3,284.78 3,282.42 3,284.78 0.0K
15:55 3,284.48 3,284.48 3,282.02 3,282.02 0.0K
15:56 3,281.44 3,281.44 3,279.50 3,279.50 0.0K
15:57 3,279.81 3,281.12 3,279.81 3,280.23 0.0K
15:58 3,280.56 3,280.65 3,280.12 3,280.12 0.0K
15:59 3,279.98 3,279.98 3,277.13 3,277.13 0.0K
16:00 3,277.65 3,277.81 3,277.65 3,277.67 0.0K
16:01 3,277.69 3,277.74 3,277.69 3,277.74 0.0K
16:02 3,277.54 3,277.54 3,277.53 3,277.53 0.0K
16:03 3,277.53 3,277.63 3,277.53 3,277.62 0.0K
16:04 3,277.64 3,277.64 3,277.62 3,277.62 0.0K
16:05 3,277.62 3,277.66 3,277.61 3,277.63 0.0K
16:06 3,277.66 3,277.66 3,277.60 3,277.60 0.0K
16:07 3,277.63 3,277.63 3,277.62 3,277.62 0.0K
16:08 3,277.61 3,277.66 3,277.58 3,277.66 0.0K
16:09 3,277.64 3,277.64 3,277.62 3,277.62 0.0K
16:10 3,277.61 3,277.65 3,277.61 3,277.62 0.0K
16:11 3,277.64 3,277.64 3,277.62 3,277.62 0.0K
16:12 3,277.61 3,277.61 3,277.61 3,277.61 0.0K
16:13 3,277.61 3,277.61 3,277.60 3,277.60 0.0K
16:14 3,277.62 3,277.70 3,277.61 3,277.70 0.0K
16:15 3,277.71 3,277.71 3,277.71 3,277.71 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