CBOE S

SPBFQ
🏛️ アメリカ →
3,997.04
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 3,605.64 3,609.13 3,605.64 3,609.13 0.0K
09:32 3,608.82 3,609.94 3,608.81 3,608.81 0.0K
09:33 3,608.50 3,610.55 3,608.50 3,610.55 0.0K
09:34 3,610.06 3,610.07 3,609.80 3,610.07 0.0K
09:35 3,608.03 3,609.10 3,608.03 3,608.74 0.0K
09:36 3,607.98 3,608.80 3,607.98 3,608.80 0.0K
09:37 3,608.70 3,608.72 3,607.79 3,607.79 0.0K
09:38 3,605.84 3,606.04 3,604.67 3,606.04 0.0K
09:39 3,606.92 3,608.20 3,606.92 3,608.20 0.0K
09:40 3,607.67 3,607.90 3,607.45 3,607.90 0.0K
09:41 3,607.90 3,607.90 3,605.74 3,606.03 0.0K
09:42 3,606.85 3,607.42 3,605.75 3,605.75 0.0K
09:43 3,604.69 3,604.69 3,602.38 3,602.38 0.0K
09:44 3,603.21 3,603.21 3,600.17 3,600.17 0.0K
09:45 3,600.27 3,603.92 3,600.27 3,603.92 0.0K
09:46 3,603.41 3,603.41 3,601.89 3,601.89 0.0K
09:47 3,601.93 3,602.32 3,601.75 3,602.31 0.0K
09:48 3,602.48 3,602.48 3,598.59 3,598.59 0.0K
09:49 3,597.64 3,598.93 3,597.64 3,598.93 0.0K
09:50 3,599.61 3,601.51 3,599.61 3,601.51 0.0K
09:51 3,600.52 3,601.32 3,599.76 3,599.76 0.0K
09:52 3,601.12 3,601.69 3,596.94 3,601.69 0.0K
09:53 3,599.36 3,600.87 3,599.36 3,600.87 0.0K
09:54 3,599.92 3,599.92 3,598.79 3,598.79 0.0K
09:55 3,598.08 3,598.10 3,596.17 3,596.17 0.0K
09:56 3,596.08 3,596.12 3,593.71 3,593.71 0.0K
09:57 3,594.08 3,594.29 3,593.36 3,594.29 0.0K
09:58 3,595.13 3,596.06 3,594.53 3,596.06 0.0K
09:59 3,595.62 3,596.74 3,595.62 3,596.70 0.0K
10:00 3,596.84 3,596.84 3,595.95 3,595.98 0.0K
10:01 3,596.47 3,597.58 3,596.23 3,597.58 0.0K
10:02 3,596.68 3,596.68 3,595.72 3,596.29 0.0K
10:03 3,595.41 3,595.64 3,593.06 3,593.25 0.0K
10:04 3,595.81 3,597.01 3,595.40 3,596.00 0.0K
10:05 3,595.70 3,599.29 3,595.70 3,599.29 0.0K
10:06 3,598.57 3,600.47 3,598.46 3,599.14 0.0K
10:07 3,599.76 3,600.56 3,599.55 3,599.75 0.0K
10:08 3,598.93 3,598.93 3,598.04 3,598.47 0.0K
10:09 3,600.47 3,600.51 3,599.79 3,599.79 0.0K
10:10 3,599.73 3,600.89 3,599.73 3,600.27 0.0K
10:11 3,600.02 3,600.02 3,598.31 3,598.31 0.0K
10:12 3,598.01 3,598.01 3,595.94 3,596.22 0.0K
10:13 3,597.06 3,597.71 3,596.96 3,597.71 0.0K
10:14 3,597.59 3,598.74 3,597.56 3,597.56 0.0K
10:15 3,596.51 3,596.89 3,595.30 3,595.30 0.0K
10:16 3,595.61 3,595.61 3,593.25 3,593.25 0.0K
10:17 3,593.51 3,593.97 3,593.22 3,593.97 0.0K
10:18 3,593.60 3,594.15 3,593.52 3,594.15 0.0K
10:19 3,594.25 3,595.18 3,594.25 3,595.18 0.0K
10:20 3,595.73 3,597.22 3,595.73 3,596.89 0.0K
10:21 3,595.82 3,597.74 3,595.82 3,597.61 0.0K
10:22 3,596.34 3,597.09 3,596.34 3,596.74 0.0K
10:23 3,596.63 3,596.63 3,593.13 3,593.13 0.0K
10:24 3,592.18 3,593.47 3,592.18 3,593.47 0.0K
10:25 3,593.82 3,593.82 3,593.01 3,593.67 0.0K
10:26 3,593.83 3,594.69 3,593.73 3,594.69 0.0K
10:27 3,594.79 3,597.31 3,594.79 3,596.75 0.0K
10:28 3,596.44 3,596.76 3,596.20 3,596.20 0.0K
10:29 3,596.18 3,597.25 3,596.18 3,596.99 0.0K
10:30 3,596.15 3,596.25 3,595.39 3,595.88 0.0K
10:31 3,595.57 3,595.57 3,592.51 3,592.51 0.0K
10:32 3,592.62 3,592.62 3,590.08 3,590.34 0.0K
10:33 3,590.06 3,591.60 3,590.05 3,591.60 0.0K
10:34 3,591.64 3,591.64 3,589.04 3,589.04 0.0K
10:35 3,589.97 3,589.98 3,589.16 3,589.95 0.0K
10:36 3,590.49 3,590.72 3,590.00 3,590.00 0.0K
10:37 3,589.88 3,589.88 3,588.55 3,589.01 0.0K
10:38 3,589.12 3,589.12 3,588.52 3,588.52 0.0K
10:39 3,588.61 3,589.10 3,588.61 3,589.10 0.0K
10:40 3,588.67 3,588.67 3,587.71 3,587.71 0.0K
10:41 3,586.80 3,588.19 3,585.37 3,585.37 0.0K
10:42 3,585.83 3,587.65 3,585.83 3,587.65 0.0K
10:43 3,588.25 3,588.25 3,586.96 3,586.96 0.0K
10:44 3,586.51 3,586.51 3,585.63 3,585.75 0.0K
10:45 3,585.73 3,585.83 3,585.38 3,585.80 0.0K
10:46 3,586.62 3,586.62 3,585.67 3,585.67 0.0K
10:47 3,585.52 3,587.24 3,585.52 3,586.02 0.0K
10:48 3,587.05 3,587.05 3,585.56 3,585.56 0.0K
10:49 3,585.57 3,585.57 3,584.30 3,584.30 0.0K
10:50 3,584.45 3,585.59 3,584.14 3,585.59 0.0K
10:51 3,585.08 3,586.28 3,585.08 3,586.20 0.0K
10:52 3,585.97 3,586.13 3,585.78 3,585.78 0.0K
10:53 3,586.91 3,588.42 3,586.84 3,586.84 0.0K
10:54 3,586.98 3,589.26 3,586.87 3,589.26 0.0K
10:55 3,589.53 3,589.53 3,587.88 3,587.88 0.0K
10:56 3,587.27 3,587.27 3,585.54 3,585.81 0.0K
10:57 3,586.33 3,586.33 3,585.06 3,585.06 0.0K
10:58 3,584.65 3,584.65 3,583.49 3,583.49 0.0K
10:59 3,583.56 3,583.56 3,582.20 3,582.20 0.0K
11:00 3,582.26 3,582.75 3,582.03 3,582.03 0.0K
11:01 3,582.22 3,582.96 3,581.88 3,582.17 0.0K
11:02 3,581.16 3,581.16 3,579.71 3,580.15 0.0K
11:03 3,580.00 3,580.31 3,579.25 3,580.31 0.0K
11:04 3,581.30 3,581.30 3,579.01 3,579.01 0.0K
11:05 3,579.28 3,579.62 3,578.92 3,578.92 0.0K
11:06 3,579.82 3,579.82 3,578.24 3,578.24 0.0K
11:07 3,579.15 3,579.15 3,577.22 3,577.22 0.0K
11:08 3,577.64 3,577.64 3,575.26 3,575.26 0.0K
11:09 3,576.35 3,578.29 3,576.35 3,578.29 0.0K
11:10 3,578.24 3,578.33 3,577.92 3,578.04 0.0K
11:11 3,577.77 3,579.39 3,577.77 3,579.39 0.0K
11:12 3,579.69 3,579.69 3,578.26 3,578.26 0.0K
11:13 3,577.81 3,578.06 3,577.81 3,578.03 0.0K
11:14 3,579.29 3,579.84 3,579.20 3,579.20 0.0K
11:15 3,579.53 3,580.06 3,579.53 3,580.06 0.0K
11:16 3,579.15 3,579.15 3,578.57 3,578.73 0.0K
11:17 3,577.61 3,580.24 3,577.61 3,580.24 0.0K
11:18 3,581.57 3,583.41 3,581.57 3,583.41 0.0K
11:19 3,583.90 3,584.15 3,583.39 3,583.39 0.0K
11:20 3,582.96 3,583.39 3,582.17 3,583.01 0.0K
11:21 3,582.88 3,582.88 3,581.73 3,581.73 0.0K
11:22 3,580.81 3,580.81 3,580.35 3,580.75 0.0K
11:23 3,581.00 3,583.66 3,581.00 3,583.66 0.0K
11:24 3,584.10 3,586.57 3,584.10 3,585.63 0.0K
11:25 3,585.23 3,585.67 3,585.09 3,585.09 0.0K
11:26 3,585.58 3,587.03 3,585.58 3,587.03 0.0K
11:27 3,587.05 3,588.49 3,587.05 3,588.49 0.0K
11:28 3,587.86 3,588.08 3,587.52 3,588.08 0.0K
11:29 3,587.67 3,587.67 3,585.80 3,586.86 0.0K
11:30 3,588.04 3,588.17 3,587.54 3,587.54 0.0K
11:31 3,587.35 3,588.33 3,587.07 3,588.33 0.0K
11:32 3,588.57 3,590.13 3,588.57 3,589.72 0.0K
11:33 3,589.26 3,589.47 3,588.70 3,588.70 0.0K
11:34 3,588.47 3,589.18 3,588.47 3,588.69 0.0K
11:35 3,589.00 3,590.40 3,588.84 3,590.40 0.0K
11:36 3,590.64 3,591.04 3,590.64 3,590.66 0.0K
11:37 3,590.57 3,591.38 3,590.57 3,591.18 0.0K
11:38 3,591.29 3,591.61 3,590.83 3,591.61 0.0K
11:39 3,592.17 3,592.17 3,591.43 3,591.57 0.0K
11:40 3,591.25 3,591.25 3,590.59 3,590.95 0.0K
11:41 3,591.12 3,591.55 3,591.06 3,591.06 0.0K
11:42 3,590.76 3,590.99 3,590.76 3,590.99 0.0K
11:43 3,590.91 3,591.38 3,590.91 3,591.12 0.0K
11:44 3,591.73 3,592.35 3,591.73 3,592.35 0.0K
11:45 3,592.27 3,592.27 3,590.52 3,591.42 0.0K
11:46 3,592.64 3,594.06 3,592.64 3,594.06 0.0K
11:47 3,594.55 3,594.92 3,594.05 3,594.91 0.0K
11:48 3,593.93 3,594.50 3,593.28 3,594.50 0.0K
11:49 3,594.39 3,594.47 3,594.29 3,594.46 0.0K
11:50 3,594.24 3,595.05 3,594.03 3,594.03 0.0K
11:51 3,594.19 3,595.18 3,594.19 3,595.18 0.0K
11:52 3,594.62 3,595.37 3,594.62 3,595.18 0.0K
11:53 3,595.32 3,595.87 3,595.32 3,595.55 0.0K
11:54 3,595.57 3,595.77 3,595.26 3,595.77 0.0K
11:55 3,595.54 3,595.77 3,594.62 3,594.62 0.0K
11:56 3,594.74 3,594.74 3,592.32 3,592.32 0.0K
11:57 3,592.78 3,592.78 3,591.56 3,591.63 0.0K
11:58 3,591.29 3,593.97 3,591.29 3,593.97 0.0K
11:59 3,594.67 3,595.98 3,594.67 3,595.82 0.0K
12:00 3,596.47 3,596.47 3,594.68 3,595.40 0.0K
12:01 3,595.31 3,596.53 3,595.23 3,596.53 0.0K
12:02 3,595.98 3,595.98 3,595.34 3,595.62 0.0K
12:03 3,594.53 3,595.01 3,593.91 3,594.07 0.0K
12:04 3,593.94 3,594.24 3,593.49 3,594.24 0.0K
12:05 3,594.29 3,595.65 3,594.29 3,595.65 0.0K
12:06 3,595.90 3,596.56 3,595.68 3,596.56 0.0K
12:07 3,595.90 3,596.30 3,595.88 3,595.89 0.0K
12:08 3,596.17 3,596.72 3,596.17 3,596.27 0.0K
12:09 3,596.89 3,597.67 3,596.89 3,597.67 0.0K
12:10 3,597.88 3,599.32 3,597.88 3,599.32 0.0K
12:11 3,599.39 3,600.68 3,598.69 3,600.68 0.0K
12:12 3,598.24 3,598.63 3,597.59 3,598.63 0.0K
12:13 3,599.33 3,599.53 3,599.33 3,599.45 0.0K
12:14 3,599.61 3,601.18 3,599.61 3,601.18 0.0K
12:15 3,601.37 3,601.69 3,601.37 3,601.55 0.0K
12:16 3,600.54 3,600.73 3,600.21 3,600.39 0.0K
12:17 3,600.79 3,600.84 3,600.35 3,600.84 0.0K
12:18 3,600.87 3,600.87 3,599.80 3,599.80 0.0K
12:19 3,600.23 3,600.82 3,599.52 3,600.82 0.0K
12:20 3,601.12 3,602.21 3,601.12 3,602.21 0.0K
12:21 3,602.32 3,602.32 3,601.82 3,601.82 0.0K
12:22 3,602.15 3,602.28 3,601.96 3,601.96 0.0K
12:23 3,601.86 3,602.81 3,601.86 3,602.81 0.0K
12:24 3,602.04 3,602.67 3,601.90 3,602.67 0.0K
12:25 3,602.47 3,602.47 3,601.38 3,601.38 0.0K
12:26 3,601.34 3,601.34 3,599.62 3,599.62 0.0K
12:27 3,599.79 3,601.49 3,599.79 3,601.32 0.0K
12:28 3,601.42 3,602.51 3,601.42 3,602.51 0.0K
12:29 3,602.05 3,602.05 3,600.91 3,601.27 0.0K
12:30 3,600.64 3,601.76 3,600.64 3,601.76 0.0K
12:31 3,602.48 3,602.48 3,602.30 3,602.30 0.0K
12:32 3,602.29 3,603.45 3,602.29 3,603.43 0.0K
12:33 3,603.86 3,603.98 3,603.25 3,603.25 0.0K
12:34 3,603.37 3,603.52 3,602.86 3,603.52 0.0K
12:35 3,604.00 3,604.10 3,603.98 3,604.03 0.0K
12:36 3,604.18 3,604.85 3,604.18 3,604.60 0.0K
12:37 3,604.68 3,604.96 3,604.61 3,604.96 0.0K
12:38 3,604.21 3,604.63 3,604.21 3,604.23 0.0K
12:39 3,604.34 3,604.34 3,602.36 3,602.36 0.0K
12:40 3,602.19 3,602.19 3,599.50 3,599.50 0.0K
12:41 3,599.15 3,599.60 3,597.38 3,597.38 0.0K
12:42 3,598.11 3,598.11 3,595.81 3,596.15 0.0K
12:43 3,596.63 3,597.02 3,595.44 3,595.44 0.0K
12:44 3,596.42 3,596.63 3,595.74 3,595.74 0.0K
12:45 3,595.78 3,596.91 3,595.78 3,596.65 0.0K
12:46 3,596.51 3,596.51 3,596.15 3,596.30 0.0K
12:47 3,597.44 3,598.61 3,597.34 3,598.61 0.0K
12:48 3,599.47 3,600.63 3,599.47 3,600.63 0.0K
12:49 3,600.97 3,602.45 3,600.97 3,602.45 0.0K
12:50 3,602.64 3,603.22 3,602.64 3,603.21 0.0K
12:51 3,603.49 3,603.49 3,602.74 3,602.97 0.0K
12:52 3,603.02 3,603.07 3,600.78 3,600.78 0.0K
12:53 3,600.10 3,600.71 3,599.77 3,600.23 0.0K
12:54 3,599.45 3,601.23 3,599.45 3,601.23 0.0K
12:55 3,601.45 3,602.42 3,601.45 3,601.90 0.0K
12:56 3,601.67 3,601.67 3,601.54 3,601.54 0.0K
12:57 3,601.09 3,601.09 3,599.74 3,599.74 0.0K
12:58 3,599.75 3,599.75 3,599.42 3,599.42 0.0K
12:59 3,598.40 3,598.51 3,597.38 3,597.38 0.0K
13:00 3,596.94 3,597.15 3,596.18 3,597.15 0.0K
13:01 3,597.08 3,597.91 3,597.08 3,597.28 0.0K
13:02 3,597.34 3,597.82 3,596.79 3,597.82 0.0K
13:03 3,597.67 3,598.57 3,596.84 3,596.84 0.0K
13:04 3,596.59 3,597.27 3,596.59 3,597.27 0.0K
13:05 3,597.45 3,597.45 3,595.99 3,596.83 0.0K
13:06 3,597.25 3,598.25 3,597.25 3,598.06 0.0K
13:07 3,598.06 3,598.06 3,596.87 3,597.51 0.0K
13:08 3,596.59 3,597.83 3,596.59 3,597.83 0.0K
13:09 3,598.37 3,599.78 3,598.37 3,599.39 0.0K
13:10 3,599.86 3,599.91 3,598.77 3,599.18 0.0K
13:11 3,599.38 3,599.38 3,598.81 3,598.93 0.0K
13:12 3,598.91 3,599.82 3,598.91 3,599.82 0.0K
13:13 3,599.89 3,601.27 3,599.89 3,601.27 0.0K
13:14 3,600.56 3,601.76 3,600.56 3,601.76 0.0K
13:15 3,601.89 3,601.91 3,600.68 3,600.68 0.0K
13:16 3,600.87 3,601.34 3,600.43 3,600.63 0.0K
13:17 3,600.64 3,600.64 3,599.85 3,600.13 0.0K
13:18 3,600.36 3,600.46 3,599.98 3,600.42 0.0K
13:19 3,600.13 3,601.88 3,600.13 3,601.82 0.0K
13:20 3,601.33 3,602.87 3,601.33 3,602.87 0.0K
13:21 3,602.72 3,603.63 3,602.72 3,603.63 0.0K
13:22 3,603.61 3,603.80 3,603.61 3,603.80 0.0K
13:23 3,604.14 3,604.20 3,604.13 3,604.13 0.0K
13:24 3,604.36 3,604.46 3,604.15 3,604.15 0.0K
13:25 3,604.13 3,604.21 3,603.52 3,603.76 0.0K
13:26 3,602.82 3,603.67 3,602.82 3,603.60 0.0K
13:27 3,603.48 3,603.80 3,603.48 3,603.80 0.0K
13:28 3,604.02 3,604.23 3,603.86 3,604.23 0.0K
13:29 3,604.99 3,605.31 3,604.99 3,605.31 0.0K
13:30 3,605.24 3,605.71 3,605.24 3,605.66 0.0K
13:31 3,605.71 3,606.42 3,605.71 3,606.42 0.0K
13:32 3,606.16 3,606.16 3,605.29 3,605.29 0.0K
13:33 3,606.17 3,606.17 3,605.20 3,605.20 0.0K
13:34 3,605.25 3,605.25 3,604.38 3,604.38 0.0K
13:35 3,603.84 3,605.08 3,603.84 3,605.08 0.0K
13:36 3,605.11 3,605.78 3,605.11 3,605.78 0.0K
13:37 3,605.31 3,606.11 3,605.31 3,606.11 0.0K
13:38 3,606.08 3,606.11 3,604.68 3,604.68 0.0K
13:39 3,604.23 3,605.11 3,604.23 3,604.57 0.0K
13:40 3,604.14 3,604.91 3,604.14 3,604.54 0.0K
13:41 3,604.72 3,605.05 3,604.19 3,604.19 0.0K
13:42 3,603.55 3,604.56 3,603.55 3,604.56 0.0K
13:43 3,604.52 3,604.89 3,604.52 3,604.89 0.0K
13:44 3,604.69 3,604.69 3,603.30 3,603.82 0.0K
13:45 3,603.57 3,603.57 3,603.18 3,603.57 0.0K
13:46 3,604.36 3,604.76 3,604.23 3,604.76 0.0K
13:47 3,604.44 3,604.85 3,604.36 3,604.36 0.0K
13:48 3,603.95 3,604.42 3,603.95 3,604.37 0.0K
13:49 3,604.11 3,604.11 3,602.36 3,602.36 0.0K
13:50 3,601.94 3,602.00 3,601.72 3,601.81 0.0K
13:51 3,600.22 3,602.20 3,600.22 3,602.20 0.0K
13:52 3,602.05 3,602.05 3,601.16 3,601.30 0.0K
13:53 3,601.36 3,601.36 3,600.85 3,600.87 0.0K
13:54 3,600.03 3,600.16 3,599.16 3,599.30 0.0K
13:55 3,598.21 3,598.35 3,597.32 3,597.32 0.0K
13:56 3,597.44 3,597.44 3,595.51 3,595.57 0.0K
13:57 3,593.70 3,594.19 3,593.48 3,593.84 0.0K
13:58 3,593.54 3,594.06 3,593.54 3,594.06 0.0K
13:59 3,593.78 3,593.79 3,592.96 3,593.17 0.0K
14:00 3,593.08 3,594.29 3,592.28 3,594.29 0.0K
14:01 3,595.19 3,596.51 3,595.19 3,596.51 0.0K
14:02 3,596.39 3,598.27 3,596.39 3,597.67 0.0K
14:03 3,597.20 3,597.61 3,597.20 3,597.46 0.0K
14:04 3,596.48 3,596.48 3,595.48 3,595.69 0.0K
14:05 3,595.60 3,595.60 3,594.82 3,594.82 0.0K
14:06 3,594.49 3,595.14 3,594.08 3,594.08 0.0K
14:07 3,593.68 3,593.95 3,593.43 3,593.95 0.0K
14:08 3,594.16 3,594.81 3,594.02 3,594.81 0.0K
14:09 3,594.39 3,594.88 3,594.39 3,594.74 0.0K
14:10 3,594.53 3,596.19 3,594.53 3,596.19 0.0K
14:11 3,596.58 3,598.59 3,596.58 3,597.89 0.0K
14:12 3,597.19 3,597.19 3,596.77 3,596.77 0.0K
14:13 3,597.14 3,598.02 3,597.14 3,598.02 0.0K
14:14 3,597.83 3,598.60 3,597.62 3,598.60 0.0K
14:15 3,598.24 3,598.80 3,598.15 3,598.80 0.0K
14:16 3,598.20 3,598.39 3,597.74 3,597.85 0.0K
14:17 3,597.51 3,598.72 3,597.44 3,598.72 0.0K
14:18 3,598.17 3,599.01 3,598.17 3,598.63 0.0K
14:19 3,598.79 3,598.99 3,598.75 3,598.99 0.0K
14:20 3,599.22 3,599.93 3,599.19 3,599.93 0.0K
14:21 3,600.18 3,600.22 3,600.06 3,600.22 0.0K
14:22 3,599.12 3,599.52 3,599.02 3,599.52 0.0K
14:23 3,599.33 3,599.33 3,598.15 3,598.31 0.0K
14:24 3,597.49 3,598.76 3,597.49 3,598.76 0.0K
14:25 3,598.83 3,599.16 3,598.83 3,599.16 0.0K
14:26 3,599.08 3,599.39 3,598.54 3,598.54 0.0K
14:27 3,598.84 3,599.92 3,598.84 3,599.92 0.0K
14:28 3,599.75 3,600.76 3,599.73 3,600.11 0.0K
14:29 3,600.65 3,601.04 3,600.65 3,600.74 0.0K
14:30 3,601.08 3,601.65 3,601.01 3,601.32 0.0K
14:31 3,601.31 3,601.31 3,600.88 3,600.88 0.0K
14:32 3,600.44 3,600.86 3,600.37 3,600.86 0.0K
14:33 3,600.94 3,601.55 3,600.92 3,601.55 0.0K
14:34 3,602.04 3,602.23 3,602.04 3,602.19 0.0K
14:35 3,601.96 3,602.53 3,601.96 3,602.04 0.0K
14:36 3,601.81 3,601.81 3,600.82 3,600.82 0.0K
14:37 3,601.22 3,602.10 3,601.22 3,601.75 0.0K
14:38 3,601.87 3,601.87 3,601.45 3,601.82 0.0K
14:39 3,601.56 3,601.87 3,600.97 3,601.87 0.0K
14:40 3,601.54 3,602.58 3,601.54 3,602.51 0.0K
14:41 3,602.35 3,603.32 3,602.35 3,603.29 0.0K
14:42 3,603.55 3,603.91 3,603.52 3,603.91 0.0K
14:43 3,604.09 3,604.35 3,604.09 3,604.32 0.0K
14:44 3,604.71 3,605.02 3,604.71 3,604.99 0.0K
14:45 3,604.82 3,604.90 3,604.63 3,604.90 0.0K
14:46 3,604.50 3,605.46 3,604.50 3,605.04 0.0K
14:47 3,604.86 3,605.33 3,604.86 3,605.33 0.0K
14:48 3,605.65 3,606.91 3,605.65 3,606.91 0.0K
14:49 3,607.04 3,607.26 3,606.53 3,606.70 0.0K
14:50 3,606.59 3,606.59 3,605.97 3,605.97 0.0K
14:51 3,605.20 3,605.58 3,605.12 3,605.12 0.0K
14:52 3,605.34 3,605.64 3,605.33 3,605.64 0.0K
14:53 3,605.51 3,605.51 3,603.48 3,603.48 0.0K
14:54 3,603.53 3,604.45 3,603.53 3,604.45 0.0K
14:55 3,604.39 3,604.39 3,602.36 3,602.36 0.0K
14:56 3,602.22 3,603.64 3,602.22 3,603.64 0.0K
14:57 3,603.94 3,605.28 3,603.94 3,605.28 0.0K
14:58 3,605.31 3,605.40 3,605.06 3,605.06 0.0K
14:59 3,604.77 3,605.12 3,604.77 3,605.08 0.0K
15:00 3,605.23 3,605.23 3,603.37 3,603.37 0.0K
15:01 3,603.38 3,603.38 3,601.04 3,601.04 0.0K
15:02 3,601.21 3,602.52 3,601.00 3,602.52 0.0K
15:03 3,602.69 3,603.37 3,602.69 3,603.32 0.0K
15:04 3,603.25 3,603.37 3,602.47 3,603.37 0.0K
15:05 3,603.11 3,603.11 3,602.25 3,602.61 0.0K
15:06 3,602.33 3,602.91 3,601.46 3,601.46 0.0K
15:07 3,602.14 3,602.44 3,601.67 3,601.67 0.0K
15:08 3,602.27 3,603.05 3,601.30 3,603.05 0.0K
15:09 3,602.85 3,603.31 3,602.85 3,603.31 0.0K
15:10 3,603.32 3,603.32 3,602.83 3,603.15 0.0K
15:11 3,603.09 3,603.26 3,602.98 3,603.26 0.0K
15:12 3,602.82 3,603.00 3,602.48 3,602.48 0.0K
15:13 3,601.99 3,602.41 3,601.99 3,602.28 0.0K
15:14 3,601.96 3,602.04 3,601.88 3,601.91 0.0K
15:15 3,601.51 3,601.98 3,601.06 3,601.61 0.0K
15:16 3,601.97 3,601.97 3,598.98 3,599.84 0.0K
15:17 3,598.75 3,600.07 3,598.47 3,600.07 0.0K
15:18 3,600.54 3,600.87 3,600.48 3,600.87 0.0K
15:19 3,601.11 3,601.99 3,601.11 3,601.68 0.0K
15:20 3,601.90 3,602.07 3,601.80 3,601.88 0.0K
15:21 3,601.42 3,601.42 3,599.13 3,599.13 0.0K
15:22 3,599.56 3,599.56 3,596.44 3,596.44 0.0K
15:23 3,597.49 3,598.15 3,597.41 3,598.15 0.0K
15:24 3,597.91 3,598.64 3,597.91 3,598.64 0.0K
15:25 3,598.83 3,599.40 3,598.75 3,599.40 0.0K
15:26 3,598.91 3,599.27 3,598.69 3,599.27 0.0K
15:27 3,598.83 3,599.40 3,598.83 3,598.98 0.0K
15:28 3,599.68 3,600.52 3,599.68 3,600.24 0.0K
15:29 3,600.35 3,600.35 3,598.99 3,598.99 0.0K
15:30 3,598.98 3,599.68 3,598.98 3,599.63 0.0K
15:31 3,600.24 3,601.13 3,599.78 3,600.92 0.0K
15:32 3,599.93 3,600.56 3,599.38 3,599.38 0.0K
15:33 3,599.13 3,599.94 3,599.13 3,599.94 0.0K
15:34 3,599.38 3,599.38 3,598.11 3,598.11 0.0K
15:35 3,598.47 3,598.47 3,596.45 3,596.53 0.0K
15:36 3,595.80 3,595.80 3,595.62 3,595.62 0.0K
15:37 3,595.89 3,597.65 3,595.89 3,597.52 0.0K
15:38 3,598.12 3,598.89 3,597.51 3,598.38 0.0K
15:39 3,597.44 3,597.44 3,596.93 3,597.03 0.0K
15:40 3,597.42 3,597.60 3,596.92 3,596.92 0.0K
15:41 3,597.15 3,597.15 3,596.02 3,596.02 0.0K
15:42 3,595.47 3,595.82 3,594.87 3,594.87 0.0K
15:43 3,595.96 3,597.52 3,595.96 3,597.07 0.0K
15:44 3,596.75 3,597.80 3,596.75 3,597.43 0.0K
15:45 3,598.01 3,599.06 3,598.01 3,598.88 0.0K
15:46 3,598.78 3,598.78 3,596.86 3,597.98 0.0K
15:47 3,597.13 3,597.63 3,596.79 3,596.79 0.0K
15:48 3,596.34 3,598.59 3,596.34 3,598.59 0.0K
15:49 3,598.45 3,599.20 3,598.45 3,599.20 0.0K
15:50 3,599.36 3,599.36 3,596.40 3,596.40 0.0K
15:51 3,594.73 3,595.54 3,594.71 3,595.54 0.0K
15:52 3,595.90 3,596.02 3,595.04 3,595.48 0.0K
15:53 3,595.01 3,595.95 3,595.01 3,595.84 0.0K
15:54 3,596.99 3,597.25 3,594.37 3,594.37 0.0K
15:55 3,598.65 3,598.95 3,598.65 3,598.71 0.0K
15:56 3,599.22 3,599.22 3,597.51 3,597.51 0.0K
15:57 3,597.41 3,597.55 3,597.07 3,597.34 0.0K
15:58 3,597.48 3,598.12 3,597.22 3,598.12 0.0K
15:59 3,598.25 3,598.44 3,598.01 3,598.01 0.0K
16:00 3,598.24 3,598.24 3,597.65 3,597.69 0.0K
16:01 3,597.74 3,597.74 3,597.73 3,597.73 0.0K
16:02 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:03 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:04 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:05 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:06 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:07 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:08 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:09 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:10 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:11 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:12 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:13 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:14 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:15 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:16 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:17 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:18 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:19 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:20 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:21 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:22 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:23 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:24 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:25 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:26 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:27 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:28 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:29 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:30 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:31 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:32 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:33 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:34 3,597.73 3,597.73 3,597.73 3,597.73 0.0K
16:35 3,597.73 3,597.73 3,597.73 3,597.73 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