CBOE S

SP0BF10N
🏛️ アメリカ →
3,423.07
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 3,135.75 3,137.84 3,135.75 3,137.84 0.0K
09:32 3,137.85 3,139.98 3,137.85 3,139.98 0.0K
09:33 3,140.15 3,140.99 3,139.85 3,139.85 0.0K
09:34 3,139.13 3,139.76 3,139.13 3,139.36 0.0K
09:35 3,139.37 3,139.52 3,138.79 3,138.98 0.0K
09:36 3,138.57 3,138.57 3,137.12 3,138.32 0.0K
09:37 3,139.27 3,139.27 3,137.96 3,137.96 0.0K
09:38 3,137.54 3,137.54 3,135.34 3,135.34 0.0K
09:39 3,135.35 3,135.35 3,134.09 3,134.09 0.0K
09:40 3,134.50 3,135.21 3,134.47 3,134.47 0.0K
09:41 3,134.09 3,134.16 3,133.90 3,134.16 0.0K
09:42 3,134.98 3,134.98 3,134.57 3,134.57 0.0K
09:43 3,133.89 3,133.89 3,132.77 3,133.01 0.0K
09:44 3,132.61 3,132.72 3,132.52 3,132.72 0.0K
09:45 3,132.64 3,132.64 3,131.64 3,131.64 0.0K
09:46 3,132.17 3,133.75 3,132.17 3,133.75 0.0K
09:47 3,133.45 3,135.14 3,133.45 3,135.14 0.0K
09:48 3,134.99 3,134.99 3,133.89 3,133.89 0.0K
09:49 3,133.40 3,133.40 3,130.29 3,130.29 0.0K
09:50 3,130.72 3,130.72 3,130.13 3,130.13 0.0K
09:51 3,130.10 3,130.46 3,129.53 3,130.22 0.0K
09:52 3,131.17 3,131.17 3,129.64 3,129.96 0.0K
09:53 3,130.20 3,130.20 3,129.19 3,129.19 0.0K
09:54 3,130.03 3,130.72 3,130.03 3,130.66 0.0K
09:55 3,129.88 3,129.88 3,128.63 3,128.63 0.0K
09:56 3,128.77 3,129.13 3,127.01 3,127.01 0.0K
09:57 3,126.68 3,126.68 3,125.53 3,125.53 0.0K
09:58 3,125.23 3,126.25 3,125.23 3,126.25 0.0K
09:59 3,126.66 3,126.74 3,125.82 3,125.82 0.0K
10:00 3,124.54 3,124.54 3,119.14 3,120.53 0.0K
10:01 3,122.34 3,124.14 3,122.05 3,124.14 0.0K
10:02 3,122.29 3,122.29 3,121.20 3,121.53 0.0K
10:03 3,122.19 3,123.15 3,122.19 3,122.62 0.0K
10:04 3,124.08 3,124.33 3,123.45 3,124.33 0.0K
10:05 3,125.09 3,125.09 3,124.71 3,124.78 0.0K
10:06 3,125.00 3,125.42 3,124.50 3,124.50 0.0K
10:07 3,124.08 3,127.08 3,124.08 3,127.08 0.0K
10:08 3,126.23 3,126.23 3,124.44 3,124.44 0.0K
10:09 3,123.77 3,123.77 3,122.36 3,122.95 0.0K
10:10 3,122.87 3,123.71 3,122.00 3,123.71 0.0K
10:11 3,124.49 3,125.82 3,124.44 3,125.82 0.0K
10:12 3,125.48 3,126.35 3,125.28 3,125.28 0.0K
10:13 3,124.89 3,124.89 3,123.45 3,123.95 0.0K
10:14 3,123.96 3,123.96 3,122.97 3,123.16 0.0K
10:15 3,122.33 3,122.46 3,121.49 3,122.46 0.0K
10:16 3,122.17 3,122.17 3,121.86 3,121.86 0.0K
10:17 3,122.41 3,123.58 3,122.41 3,122.73 0.0K
10:18 3,122.78 3,123.54 3,122.78 3,122.89 0.0K
10:19 3,122.55 3,122.55 3,122.11 3,122.33 0.0K
10:20 3,123.03 3,124.84 3,123.03 3,124.84 0.0K
10:21 3,124.69 3,125.71 3,124.60 3,125.71 0.0K
10:22 3,126.37 3,127.70 3,126.37 3,127.70 0.0K
10:23 3,127.92 3,129.24 3,127.92 3,129.24 0.0K
10:24 3,128.34 3,128.52 3,127.92 3,127.92 0.0K
10:25 3,127.39 3,127.50 3,127.27 3,127.50 0.0K
10:26 3,127.41 3,127.74 3,127.25 3,127.25 0.0K
10:27 3,127.51 3,128.93 3,127.51 3,128.91 0.0K
10:28 3,129.09 3,129.22 3,128.30 3,128.30 0.0K
10:29 3,128.99 3,129.11 3,128.76 3,128.76 0.0K
10:30 3,129.77 3,131.64 3,129.77 3,130.85 0.0K
10:31 3,130.42 3,130.71 3,129.45 3,129.45 0.0K
10:32 3,129.67 3,130.22 3,129.62 3,130.20 0.0K
10:33 3,129.98 3,129.98 3,129.54 3,129.54 0.0K
10:34 3,129.28 3,129.33 3,128.92 3,129.33 0.0K
10:35 3,130.22 3,130.26 3,128.65 3,128.65 0.0K
10:36 3,129.08 3,129.65 3,128.45 3,129.65 0.0K
10:37 3,129.59 3,129.59 3,125.91 3,125.91 0.0K
10:38 3,126.14 3,126.99 3,126.14 3,126.56 0.0K
10:39 3,127.16 3,129.21 3,127.16 3,129.19 0.0K
10:40 3,128.97 3,128.97 3,127.74 3,128.56 0.0K
10:41 3,129.11 3,129.59 3,129.11 3,129.59 0.0K
10:42 3,130.07 3,131.11 3,130.07 3,131.11 0.0K
10:43 3,131.15 3,131.84 3,130.92 3,131.84 0.0K
10:44 3,132.18 3,133.00 3,132.18 3,133.00 0.0K
10:45 3,133.44 3,133.44 3,132.33 3,132.33 0.0K
10:46 3,132.26 3,132.26 3,130.38 3,130.38 0.0K
10:47 3,129.94 3,129.97 3,129.16 3,129.51 0.0K
10:48 3,129.39 3,129.39 3,127.81 3,127.81 0.0K
10:49 3,127.63 3,127.74 3,127.17 3,127.74 0.0K
10:50 3,127.70 3,128.51 3,127.47 3,127.47 0.0K
10:51 3,127.82 3,129.14 3,127.82 3,129.14 0.0K
10:52 3,129.16 3,129.48 3,128.55 3,129.48 0.0K
10:53 3,128.92 3,130.05 3,128.92 3,130.05 0.0K
10:54 3,130.14 3,130.15 3,129.92 3,130.01 0.0K
10:55 3,129.82 3,129.82 3,128.25 3,129.00 0.0K
10:56 3,128.52 3,128.52 3,127.93 3,127.93 0.0K
10:57 3,128.05 3,128.05 3,126.48 3,126.48 0.0K
10:58 3,125.92 3,125.92 3,125.17 3,125.78 0.0K
10:59 3,126.08 3,126.08 3,124.36 3,124.36 0.0K
11:00 3,124.71 3,127.33 3,124.71 3,127.33 0.0K
11:01 3,126.83 3,127.74 3,126.73 3,126.73 0.0K
11:02 3,126.86 3,127.29 3,126.67 3,127.29 0.0K
11:03 3,126.93 3,127.18 3,126.64 3,127.18 0.0K
11:04 3,127.33 3,127.33 3,126.12 3,126.75 0.0K
11:05 3,126.75 3,127.38 3,126.75 3,127.02 0.0K
11:06 3,127.65 3,128.43 3,127.40 3,127.40 0.0K
11:07 3,126.89 3,126.99 3,126.26 3,126.26 0.0K
11:08 3,126.51 3,126.54 3,126.18 3,126.48 0.0K
11:09 3,126.47 3,126.86 3,126.09 3,126.09 0.0K
11:10 3,126.16 3,127.54 3,126.16 3,127.54 0.0K
11:11 3,127.92 3,127.92 3,126.02 3,126.02 0.0K
11:12 3,125.72 3,125.72 3,124.89 3,125.54 0.0K
11:13 3,125.91 3,127.66 3,125.91 3,127.66 0.0K
11:14 3,127.94 3,127.94 3,127.46 3,127.70 0.0K
11:15 3,127.57 3,127.68 3,127.11 3,127.11 0.0K
11:16 3,126.55 3,126.82 3,126.55 3,126.67 0.0K
11:17 3,127.18 3,128.61 3,127.18 3,128.61 0.0K
11:18 3,127.98 3,128.20 3,127.38 3,128.20 0.0K
11:19 3,128.25 3,128.44 3,128.25 3,128.29 0.0K
11:20 3,128.70 3,128.96 3,128.70 3,128.83 0.0K
11:21 3,128.41 3,129.70 3,128.41 3,129.70 0.0K
11:22 3,130.63 3,131.26 3,130.63 3,130.78 0.0K
11:23 3,130.94 3,130.94 3,130.73 3,130.79 0.0K
11:24 3,131.13 3,131.50 3,131.13 3,131.41 0.0K
11:25 3,131.39 3,131.39 3,128.94 3,128.94 0.0K
11:26 3,128.39 3,128.39 3,127.71 3,128.26 0.0K
11:27 3,128.31 3,128.31 3,127.22 3,127.22 0.0K
11:28 3,127.07 3,127.07 3,125.70 3,125.70 0.0K
11:29 3,125.46 3,125.92 3,125.40 3,125.40 0.0K
11:30 3,124.82 3,124.82 3,124.59 3,124.74 0.0K
11:31 3,125.37 3,125.37 3,125.05 3,125.05 0.0K
11:32 3,125.55 3,125.55 3,124.83 3,125.43 0.0K
11:33 3,125.35 3,125.35 3,124.64 3,125.18 0.0K
11:34 3,125.26 3,125.40 3,124.45 3,124.45 0.0K
11:35 3,124.24 3,124.89 3,124.24 3,124.89 0.0K
11:36 3,125.39 3,125.39 3,123.96 3,123.96 0.0K
11:37 3,123.81 3,123.81 3,122.23 3,122.23 0.0K
11:38 3,122.71 3,123.13 3,121.91 3,121.91 0.0K
11:39 3,122.29 3,122.45 3,121.94 3,122.45 0.0K
11:40 3,122.23 3,122.25 3,121.65 3,121.65 0.0K
11:41 3,121.26 3,121.51 3,121.17 3,121.51 0.0K
11:42 3,122.05 3,122.18 3,121.44 3,122.11 0.0K
11:43 3,122.43 3,122.43 3,121.03 3,121.03 0.0K
11:44 3,120.97 3,120.97 3,120.52 3,120.70 0.0K
11:45 3,120.87 3,121.58 3,120.87 3,121.58 0.0K
11:46 3,121.69 3,122.08 3,121.69 3,122.08 0.0K
11:47 3,121.94 3,122.43 3,121.94 3,122.16 0.0K
11:48 3,122.73 3,123.40 3,122.73 3,123.40 0.0K
11:49 3,124.31 3,125.16 3,124.31 3,125.16 0.0K
11:50 3,125.18 3,126.69 3,125.18 3,126.12 0.0K
11:51 3,126.25 3,126.83 3,126.25 3,126.66 0.0K
11:52 3,126.13 3,126.80 3,126.13 3,126.80 0.0K
11:53 3,126.70 3,126.96 3,126.46 3,126.95 0.0K
11:54 3,127.09 3,127.43 3,126.90 3,126.90 0.0K
11:55 3,126.75 3,127.30 3,126.75 3,126.79 0.0K
11:56 3,126.69 3,127.85 3,126.69 3,127.85 0.0K
11:57 3,127.56 3,127.60 3,127.52 3,127.58 0.0K
11:58 3,127.77 3,127.77 3,127.08 3,127.08 0.0K
11:59 3,127.17 3,127.65 3,127.17 3,127.65 0.0K
12:00 3,126.98 3,126.98 3,126.22 3,126.22 0.0K
12:01 3,126.60 3,126.60 3,126.13 3,126.13 0.0K
12:02 3,126.23 3,126.80 3,125.95 3,126.80 0.0K
12:03 3,126.96 3,126.96 3,126.62 3,126.72 0.0K
12:04 3,126.82 3,127.33 3,126.82 3,127.05 0.0K
12:05 3,127.05 3,127.57 3,126.70 3,127.57 0.0K
12:06 3,127.76 3,127.90 3,127.70 3,127.74 0.0K
12:07 3,127.73 3,128.63 3,127.73 3,128.63 0.0K
12:08 3,128.73 3,128.73 3,128.29 3,128.29 0.0K
12:09 3,128.42 3,128.42 3,127.30 3,127.30 0.0K
12:10 3,127.28 3,128.17 3,127.28 3,128.17 0.0K
12:11 3,128.25 3,128.25 3,127.87 3,128.05 0.0K
12:12 3,128.25 3,128.75 3,128.13 3,128.51 0.0K
12:13 3,127.97 3,128.28 3,127.66 3,128.28 0.0K
12:14 3,128.66 3,129.28 3,128.66 3,129.02 0.0K
12:15 3,128.73 3,128.73 3,127.74 3,127.74 0.0K
12:16 3,127.99 3,129.38 3,127.99 3,129.38 0.0K
12:17 3,129.45 3,129.87 3,129.45 3,129.76 0.0K
12:18 3,129.81 3,130.05 3,129.75 3,129.75 0.0K
12:19 3,129.56 3,129.78 3,129.56 3,129.77 0.0K
12:20 3,129.83 3,130.16 3,129.83 3,130.16 0.0K
12:21 3,130.10 3,130.10 3,129.56 3,129.79 0.0K
12:22 3,129.40 3,130.11 3,129.40 3,130.11 0.0K
12:23 3,130.38 3,130.40 3,130.11 3,130.40 0.0K
12:24 3,130.42 3,130.42 3,129.80 3,129.80 0.0K
12:25 3,130.00 3,130.30 3,130.00 3,130.12 0.0K
12:26 3,130.11 3,130.11 3,129.11 3,129.11 0.0K
12:27 3,129.03 3,129.03 3,128.84 3,128.99 0.0K
12:28 3,128.80 3,129.82 3,128.80 3,129.62 0.0K
12:29 3,129.78 3,129.78 3,129.42 3,129.42 0.0K
12:30 3,129.50 3,129.50 3,128.78 3,128.78 0.0K
12:31 3,128.90 3,129.88 3,128.90 3,129.63 0.0K
12:32 3,129.65 3,129.72 3,129.40 3,129.40 0.0K
12:33 3,129.59 3,129.74 3,129.37 3,129.37 0.0K
12:34 3,129.19 3,129.19 3,128.21 3,128.21 0.0K
12:35 3,128.15 3,128.58 3,127.90 3,127.90 0.0K
12:36 3,128.33 3,128.35 3,128.04 3,128.04 0.0K
12:37 3,128.03 3,128.03 3,127.45 3,127.66 0.0K
12:38 3,127.97 3,128.20 3,127.87 3,128.20 0.0K
12:39 3,128.30 3,129.16 3,128.30 3,129.16 0.0K
12:40 3,129.02 3,129.13 3,128.85 3,129.13 0.0K
12:41 3,129.07 3,129.39 3,129.07 3,129.31 0.0K
12:42 3,129.30 3,130.37 3,129.30 3,130.37 0.0K
12:43 3,130.37 3,130.37 3,130.16 3,130.16 0.0K
12:44 3,129.90 3,129.90 3,129.09 3,129.09 0.0K
12:45 3,128.85 3,128.85 3,128.01 3,128.01 0.0K
12:46 3,127.81 3,127.81 3,127.03 3,127.03 0.0K
12:47 3,127.01 3,127.15 3,126.27 3,126.27 0.0K
12:48 3,126.35 3,127.60 3,126.35 3,127.60 0.0K
12:49 3,127.61 3,128.10 3,127.52 3,127.52 0.0K
12:50 3,127.55 3,127.55 3,127.33 3,127.33 0.0K
12:51 3,127.34 3,127.34 3,126.97 3,127.08 0.0K
12:52 3,127.15 3,127.37 3,127.15 3,127.37 0.0K
12:53 3,127.08 3,127.08 3,125.98 3,125.98 0.0K
12:54 3,125.79 3,125.79 3,124.64 3,124.64 0.0K
12:55 3,124.48 3,124.68 3,123.89 3,123.89 0.0K
12:56 3,124.01 3,124.01 3,122.76 3,122.76 0.0K
12:57 3,122.10 3,122.43 3,121.80 3,121.80 0.0K
12:58 3,121.88 3,122.14 3,121.57 3,122.14 0.0K
12:59 3,122.09 3,123.13 3,122.09 3,123.13 0.0K
13:00 3,123.32 3,123.32 3,122.05 3,122.05 0.0K
13:01 3,121.81 3,122.05 3,121.59 3,122.05 0.0K
13:02 3,122.01 3,122.01 3,121.50 3,121.50 0.0K
13:03 3,121.53 3,121.79 3,121.34 3,121.43 0.0K
13:04 3,121.95 3,121.95 3,121.58 3,121.60 0.0K
13:05 3,121.49 3,121.49 3,119.43 3,119.43 0.0K
13:06 3,119.10 3,119.10 3,118.00 3,118.00 0.0K
13:07 3,117.99 3,117.99 3,116.56 3,116.56 0.0K
13:08 3,116.77 3,116.77 3,116.49 3,116.51 0.0K
13:09 3,116.77 3,116.77 3,116.27 3,116.68 0.0K
13:10 3,116.51 3,116.51 3,115.19 3,115.64 0.0K
13:11 3,115.96 3,115.96 3,115.00 3,115.40 0.0K
13:12 3,115.84 3,116.21 3,115.84 3,116.21 0.0K
13:13 3,115.41 3,115.41 3,114.23 3,114.23 0.0K
13:14 3,113.97 3,114.19 3,113.62 3,114.19 0.0K
13:15 3,114.05 3,115.88 3,114.00 3,115.88 0.0K
13:16 3,115.51 3,115.51 3,115.22 3,115.50 0.0K
13:17 3,115.62 3,115.62 3,115.33 3,115.34 0.0K
13:18 3,115.49 3,116.03 3,114.77 3,116.03 0.0K
13:19 3,116.48 3,116.48 3,115.43 3,115.43 0.0K
13:20 3,115.58 3,115.58 3,114.92 3,115.12 0.0K
13:21 3,115.25 3,115.25 3,114.58 3,114.85 0.0K
13:22 3,114.51 3,114.96 3,114.51 3,114.82 0.0K
13:23 3,114.86 3,114.86 3,114.53 3,114.56 0.0K
13:24 3,114.65 3,116.54 3,114.65 3,116.54 0.0K
13:25 3,116.52 3,116.52 3,115.17 3,115.17 0.0K
13:26 3,115.35 3,115.35 3,114.73 3,114.92 0.0K
13:27 3,114.79 3,114.79 3,112.70 3,112.70 0.0K
13:28 3,112.49 3,112.49 3,111.28 3,111.28 0.0K
13:29 3,110.24 3,110.43 3,109.52 3,110.37 0.0K
13:30 3,110.05 3,111.02 3,110.05 3,111.02 0.0K
13:31 3,111.75 3,111.75 3,111.29 3,111.43 0.0K
13:32 3,111.21 3,111.21 3,109.94 3,109.94 0.0K
13:33 3,108.67 3,109.64 3,108.67 3,109.64 0.0K
13:34 3,109.92 3,109.92 3,109.20 3,109.20 0.0K
13:35 3,109.05 3,110.13 3,109.05 3,110.13 0.0K
13:36 3,110.34 3,110.34 3,109.57 3,109.57 0.0K
13:37 3,109.34 3,109.74 3,109.34 3,109.69 0.0K
13:38 3,109.40 3,109.54 3,108.44 3,108.44 0.0K
13:39 3,108.56 3,108.56 3,108.06 3,108.43 0.0K
13:40 3,108.79 3,109.49 3,108.79 3,109.34 0.0K
13:41 3,109.20 3,110.72 3,109.20 3,110.72 0.0K
13:42 3,110.77 3,112.11 3,110.77 3,112.11 0.0K
13:43 3,112.11 3,112.11 3,111.25 3,111.25 0.0K
13:44 3,111.33 3,111.36 3,110.82 3,111.36 0.0K
13:45 3,111.34 3,111.34 3,110.31 3,110.75 0.0K
13:46 3,111.48 3,111.78 3,110.54 3,110.54 0.0K
13:47 3,109.89 3,110.28 3,109.66 3,109.66 0.0K
13:48 3,109.59 3,115.56 3,109.59 3,114.20 0.0K
13:49 3,113.53 3,113.53 3,112.35 3,112.35 0.0K
13:50 3,112.41 3,114.19 3,111.92 3,114.19 0.0K
13:51 3,113.95 3,113.95 3,112.95 3,112.95 0.0K
13:52 3,112.39 3,112.94 3,112.39 3,112.94 0.0K
13:53 3,113.34 3,113.72 3,112.67 3,112.67 0.0K
13:54 3,113.37 3,113.37 3,112.68 3,112.68 0.0K
13:55 3,112.54 3,112.87 3,111.92 3,112.18 0.0K
13:56 3,112.01 3,112.01 3,111.27 3,111.27 0.0K
13:57 3,111.26 3,112.52 3,111.26 3,112.52 0.0K
13:58 3,112.16 3,113.58 3,112.16 3,113.35 0.0K
13:59 3,113.74 3,114.55 3,113.74 3,114.19 0.0K
14:00 3,114.22 3,115.16 3,113.60 3,115.16 0.0K
14:01 3,115.69 3,116.59 3,115.69 3,115.88 0.0K
14:02 3,116.25 3,116.32 3,116.25 3,116.32 0.0K
14:03 3,116.39 3,117.30 3,116.39 3,116.98 0.0K
14:04 3,117.08 3,117.08 3,116.11 3,116.11 0.0K
14:05 3,116.05 3,116.05 3,115.81 3,116.02 0.0K
14:06 3,115.30 3,116.07 3,115.07 3,115.72 0.0K
14:07 3,115.82 3,115.92 3,115.60 3,115.60 0.0K
14:08 3,116.26 3,116.38 3,116.10 3,116.38 0.0K
14:09 3,116.22 3,116.47 3,116.19 3,116.44 0.0K
14:10 3,116.26 3,116.26 3,115.58 3,115.58 0.0K
14:11 3,115.96 3,115.96 3,115.48 3,115.57 0.0K
14:12 3,116.14 3,116.70 3,115.92 3,115.92 0.0K
14:13 3,116.04 3,116.04 3,115.01 3,115.39 0.0K
14:14 3,115.50 3,115.50 3,114.64 3,114.64 0.0K
14:15 3,114.77 3,115.02 3,114.35 3,114.35 0.0K
14:16 3,114.16 3,114.23 3,113.56 3,113.56 0.0K
14:17 3,113.37 3,113.37 3,112.47 3,112.67 0.0K
14:18 3,112.81 3,112.81 3,111.69 3,111.84 0.0K
14:19 3,112.38 3,112.83 3,112.38 3,112.47 0.0K
14:20 3,111.87 3,112.57 3,111.87 3,112.57 0.0K
14:21 3,112.37 3,113.12 3,112.37 3,113.12 0.0K
14:22 3,113.35 3,113.53 3,112.33 3,112.33 0.0K
14:23 3,112.37 3,113.23 3,112.37 3,113.23 0.0K
14:24 3,113.66 3,113.93 3,113.46 3,113.46 0.0K
14:25 3,113.14 3,113.14 3,112.40 3,112.82 0.0K
14:26 3,112.57 3,112.57 3,111.90 3,112.10 0.0K
14:27 3,111.87 3,111.87 3,111.41 3,111.66 0.0K
14:28 3,111.82 3,111.82 3,111.45 3,111.56 0.0K
14:29 3,111.64 3,111.89 3,111.64 3,111.84 0.0K
14:30 3,111.75 3,113.36 3,111.75 3,113.36 0.0K
14:31 3,113.32 3,114.61 3,113.32 3,114.61 0.0K
14:32 3,115.47 3,115.93 3,115.39 3,115.39 0.0K
14:33 3,115.11 3,115.72 3,115.09 3,115.72 0.0K
14:34 3,115.85 3,115.91 3,115.31 3,115.31 0.0K
14:35 3,115.25 3,115.71 3,115.25 3,115.71 0.0K
14:36 3,114.73 3,114.73 3,114.17 3,114.17 0.0K
14:37 3,114.06 3,114.06 3,113.69 3,113.76 0.0K
14:38 3,113.53 3,114.08 3,112.97 3,114.08 0.0K
14:39 3,114.47 3,115.38 3,114.47 3,115.38 0.0K
14:40 3,115.85 3,117.87 3,115.85 3,117.64 0.0K
14:41 3,117.61 3,118.75 3,117.61 3,118.75 0.0K
14:42 3,118.77 3,119.26 3,118.77 3,119.26 0.0K
14:43 3,118.69 3,118.69 3,117.28 3,117.28 0.0K
14:44 3,117.04 3,117.87 3,117.04 3,117.87 0.0K
14:45 3,118.17 3,118.17 3,116.79 3,116.79 0.0K
14:46 3,116.22 3,116.22 3,114.80 3,114.80 0.0K
14:47 3,114.92 3,114.92 3,114.65 3,114.73 0.0K
14:48 3,114.29 3,114.29 3,113.52 3,114.04 0.0K
14:49 3,113.99 3,113.99 3,112.66 3,112.66 0.0K
14:50 3,112.33 3,113.22 3,112.33 3,113.22 0.0K
14:51 3,113.21 3,113.38 3,111.01 3,111.01 0.0K
14:52 3,108.29 3,108.29 3,105.86 3,105.86 0.0K
14:53 3,105.67 3,106.20 3,105.46 3,105.80 0.0K
14:54 3,104.91 3,106.04 3,103.87 3,106.04 0.0K
14:55 3,106.21 3,106.21 3,104.84 3,105.26 0.0K
14:56 3,105.79 3,108.31 3,105.79 3,107.34 0.0K
14:57 3,106.59 3,106.59 3,104.93 3,104.93 0.0K
14:58 3,105.71 3,105.71 3,105.03 3,105.03 0.0K
14:59 3,104.80 3,105.08 3,104.55 3,104.62 0.0K
15:00 3,103.56 3,103.56 3,101.64 3,101.85 0.0K
15:01 3,101.60 3,101.60 3,098.62 3,098.62 0.0K
15:02 3,098.28 3,098.30 3,097.75 3,097.75 0.0K
15:03 3,097.21 3,097.21 3,095.41 3,096.04 0.0K
15:04 3,095.76 3,097.92 3,095.76 3,096.94 0.0K
15:05 3,097.54 3,098.14 3,097.17 3,097.17 0.0K
15:06 3,096.94 3,098.19 3,096.70 3,098.19 0.0K
15:07 3,097.32 3,097.84 3,096.56 3,096.56 0.0K
15:08 3,096.63 3,097.25 3,096.30 3,096.30 0.0K
15:09 3,095.85 3,095.94 3,094.43 3,094.43 0.0K
15:10 3,094.98 3,095.45 3,093.47 3,093.47 0.0K
15:11 3,093.57 3,093.57 3,093.08 3,093.08 0.0K
15:12 3,092.17 3,092.17 3,089.74 3,089.74 0.0K
15:13 3,089.96 3,091.93 3,089.96 3,091.93 0.0K
15:14 3,092.80 3,093.17 3,092.64 3,092.66 0.0K
15:15 3,092.38 3,092.87 3,092.38 3,092.87 0.0K
15:16 3,093.26 3,094.05 3,093.26 3,094.05 0.0K
15:17 3,094.69 3,094.73 3,094.22 3,094.70 0.0K
15:18 3,094.35 3,094.35 3,092.85 3,092.85 0.0K
15:19 3,091.86 3,092.37 3,091.86 3,092.02 0.0K
15:20 3,091.34 3,092.10 3,090.20 3,092.10 0.0K
15:21 3,091.51 3,092.00 3,090.40 3,090.48 0.0K
15:22 3,090.55 3,090.55 3,089.29 3,089.29 0.0K
15:23 3,090.02 3,090.19 3,088.86 3,090.19 0.0K
15:24 3,089.28 3,090.19 3,088.74 3,088.74 0.0K
15:25 3,088.72 3,089.13 3,088.72 3,089.11 0.0K
15:26 3,089.57 3,089.57 3,088.70 3,089.55 0.0K
15:27 3,088.10 3,089.01 3,088.10 3,089.01 0.0K
15:28 3,088.16 3,088.16 3,085.84 3,085.84 0.0K
15:29 3,085.77 3,086.58 3,085.48 3,086.58 0.0K
15:30 3,086.32 3,088.47 3,086.32 3,088.47 0.0K
15:31 3,088.76 3,089.54 3,088.76 3,089.54 0.0K
15:32 3,090.22 3,090.30 3,089.35 3,089.52 0.0K
15:33 3,088.72 3,088.97 3,088.53 3,088.53 0.0K
15:34 3,088.08 3,088.08 3,087.27 3,087.88 0.0K
15:35 3,086.66 3,087.69 3,086.25 3,086.25 0.0K
15:36 3,085.76 3,087.47 3,085.76 3,085.83 0.0K
15:37 3,085.30 3,085.53 3,084.33 3,085.53 0.0K
15:38 3,084.79 3,085.16 3,084.74 3,085.16 0.0K
15:39 3,085.17 3,085.17 3,083.89 3,084.04 0.0K
15:40 3,083.47 3,083.63 3,083.01 3,083.01 0.0K
15:41 3,083.06 3,084.13 3,083.06 3,083.53 0.0K
15:42 3,083.09 3,083.09 3,082.83 3,082.86 0.0K
15:43 3,083.24 3,083.36 3,082.23 3,082.70 0.0K
15:44 3,082.49 3,082.75 3,081.70 3,082.75 0.0K
15:45 3,084.11 3,085.24 3,084.11 3,085.24 0.0K
15:46 3,085.32 3,086.77 3,085.32 3,086.77 0.0K
15:47 3,087.15 3,088.32 3,087.15 3,087.58 0.0K
15:48 3,087.78 3,089.09 3,087.78 3,087.80 0.0K
15:49 3,088.82 3,089.68 3,088.82 3,089.35 0.0K
15:50 3,088.93 3,088.93 3,087.88 3,088.36 0.0K
15:51 3,089.03 3,089.03 3,087.82 3,088.47 0.0K
15:52 3,087.94 3,089.92 3,087.94 3,089.92 0.0K
15:53 3,090.47 3,090.47 3,089.73 3,089.76 0.0K
15:54 3,090.07 3,090.57 3,089.24 3,090.57 0.0K
15:55 3,090.90 3,092.96 3,090.84 3,092.96 0.0K
15:56 3,093.04 3,093.81 3,093.04 3,093.81 0.0K
15:57 3,093.90 3,094.33 3,092.81 3,094.33 0.0K
15:58 3,094.09 3,094.25 3,093.69 3,094.06 0.0K
15:59 3,094.71 3,094.76 3,094.12 3,094.35 0.0K
16:00 3,096.13 3,096.13 3,095.84 3,095.84 0.0K
16:01 3,095.84 3,095.86 3,095.84 3,095.86 0.0K
16:02 3,095.96 3,096.07 3,095.96 3,096.07 0.0K
16:03 3,096.06 3,096.11 3,096.06 3,096.11 0.0K
16:04 3,096.09 3,096.09 3,096.09 3,096.09 0.0K
16:05 3,096.09 3,096.11 3,096.09 3,096.09 0.0K
16:06 3,096.05 3,096.10 3,096.05 3,096.09 0.0K
16:07 3,096.10 3,096.22 3,096.10 3,096.17 0.0K
16:08 3,096.17 3,096.17 3,096.10 3,096.10 0.0K
16:09 3,096.10 3,096.25 3,096.10 3,096.25 0.0K
16:10 3,096.11 3,096.21 3,096.11 3,096.17 0.0K
16:11 3,096.23 3,096.24 3,096.15 3,096.24 0.0K
16:12 3,096.18 3,096.18 3,096.01 3,096.18 0.0K
16:13 3,096.16 3,096.16 3,096.14 3,096.15 0.0K
16:14 3,096.10 3,096.17 3,096.09 3,096.09 0.0K
16:15 3,096.08 3,096.08 3,096.08 3,096.08 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