CBOE S

SPBUF10G
🏛️ アメリカ →
3,557.03
最終更新: 2025-10-06
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 3,273.99 3,274.41 3,273.99 3,274.41 0.0K
09:32 3,273.97 3,274.36 3,273.71 3,274.16 0.0K
09:33 3,273.82 3,274.18 3,273.64 3,273.64 0.0K
09:34 3,273.21 3,273.21 3,272.64 3,272.64 0.0K
09:35 3,272.46 3,272.46 3,272.27 3,272.27 0.0K
09:36 3,271.85 3,272.51 3,271.85 3,271.95 0.0K
09:37 3,271.81 3,272.20 3,271.81 3,272.20 0.0K
09:38 3,272.28 3,272.53 3,271.99 3,271.99 0.0K
09:39 3,271.70 3,271.70 3,271.15 3,271.15 0.0K
09:40 3,270.47 3,271.26 3,270.47 3,270.95 0.0K
09:41 3,271.03 3,271.13 3,271.03 3,271.13 0.0K
09:42 3,271.28 3,271.50 3,271.28 3,271.50 0.0K
09:43 3,271.65 3,272.03 3,271.65 3,271.86 0.0K
09:44 3,271.84 3,272.54 3,271.84 3,272.54 0.0K
09:45 3,272.57 3,273.33 3,272.50 3,273.33 0.0K
09:46 3,273.15 3,273.33 3,273.04 3,273.04 0.0K
09:47 3,272.52 3,272.52 3,272.11 3,272.31 0.0K
09:48 3,272.34 3,272.67 3,272.34 3,272.67 0.0K
09:49 3,272.46 3,272.46 3,271.93 3,271.93 0.0K
09:50 3,271.52 3,271.52 3,271.30 3,271.51 0.0K
09:51 3,271.47 3,272.67 3,271.47 3,272.67 0.0K
09:52 3,272.56 3,273.30 3,272.56 3,273.30 0.0K
09:53 3,273.31 3,273.31 3,272.73 3,272.73 0.0K
09:54 3,272.35 3,272.35 3,271.92 3,272.05 0.0K
09:55 3,272.10 3,272.64 3,272.10 3,272.64 0.0K
09:56 3,272.82 3,272.82 3,272.06 3,272.06 0.0K
09:57 3,271.52 3,271.54 3,270.74 3,270.74 0.0K
09:58 3,271.10 3,271.29 3,270.29 3,270.29 0.0K
09:59 3,270.52 3,270.92 3,270.52 3,270.92 0.0K
10:00 3,270.76 3,270.76 3,268.10 3,268.10 0.0K
10:01 3,267.50 3,267.50 3,265.08 3,265.08 0.0K
10:02 3,264.56 3,264.56 3,263.48 3,263.96 0.0K
10:03 3,264.90 3,265.27 3,264.72 3,264.88 0.0K
10:04 3,265.99 3,265.99 3,264.22 3,264.22 0.0K
10:05 3,263.60 3,264.22 3,263.60 3,264.22 0.0K
10:06 3,264.59 3,264.59 3,263.70 3,263.76 0.0K
10:07 3,263.74 3,263.83 3,263.17 3,263.17 0.0K
10:08 3,262.67 3,262.67 3,262.20 3,262.41 0.0K
10:09 3,262.24 3,262.32 3,261.21 3,261.30 0.0K
10:10 3,261.53 3,261.53 3,261.04 3,261.04 0.0K
10:11 3,260.82 3,262.00 3,260.82 3,261.85 0.0K
10:12 3,261.37 3,262.76 3,261.37 3,262.76 0.0K
10:13 3,263.03 3,263.03 3,262.20 3,262.39 0.0K
10:14 3,261.71 3,261.71 3,261.51 3,261.51 0.0K
10:15 3,261.45 3,261.45 3,260.81 3,260.81 0.0K
10:16 3,260.60 3,260.87 3,259.87 3,259.87 0.0K
10:17 3,260.33 3,260.33 3,259.13 3,259.13 0.0K
10:18 3,258.65 3,259.71 3,258.65 3,259.56 0.0K
10:19 3,259.26 3,260.31 3,259.26 3,260.31 0.0K
10:20 3,260.59 3,261.79 3,260.59 3,261.15 0.0K
10:21 3,261.05 3,262.69 3,261.05 3,262.69 0.0K
10:22 3,262.80 3,263.08 3,262.47 3,262.47 0.0K
10:23 3,262.58 3,263.80 3,262.58 3,263.43 0.0K
10:24 3,263.32 3,263.77 3,263.32 3,263.77 0.0K
10:25 3,263.73 3,264.97 3,263.73 3,264.93 0.0K
10:26 3,265.02 3,265.62 3,265.02 3,265.62 0.0K
10:27 3,265.43 3,265.47 3,264.94 3,264.94 0.0K
10:28 3,265.06 3,265.06 3,264.03 3,264.62 0.0K
10:29 3,264.58 3,264.86 3,263.25 3,263.25 0.0K
10:30 3,263.22 3,263.33 3,262.47 3,262.47 0.0K
10:31 3,261.51 3,261.51 3,261.00 3,261.18 0.0K
10:32 3,260.41 3,260.41 3,259.53 3,259.99 0.0K
10:33 3,259.63 3,259.77 3,259.45 3,259.77 0.0K
10:34 3,260.08 3,260.31 3,259.92 3,259.97 0.0K
10:35 3,259.90 3,259.99 3,259.90 3,259.97 0.0K
10:36 3,260.11 3,260.24 3,260.11 3,260.24 0.0K
10:37 3,260.08 3,260.75 3,260.08 3,260.65 0.0K
10:38 3,260.12 3,260.12 3,258.23 3,258.37 0.0K
10:39 3,257.98 3,257.98 3,255.51 3,255.51 0.0K
10:40 3,255.34 3,256.41 3,255.34 3,255.65 0.0K
10:41 3,255.21 3,256.17 3,255.21 3,256.17 0.0K
10:42 3,256.18 3,256.18 3,255.15 3,255.15 0.0K
10:43 3,255.19 3,255.89 3,255.19 3,255.46 0.0K
10:44 3,256.08 3,256.45 3,255.77 3,256.45 0.0K
10:45 3,256.47 3,256.47 3,255.49 3,255.49 0.0K
10:46 3,256.21 3,256.21 3,255.48 3,255.48 0.0K
10:47 3,255.75 3,255.75 3,254.17 3,254.53 0.0K
10:48 3,254.42 3,254.77 3,254.16 3,254.77 0.0K
10:49 3,254.86 3,255.96 3,254.86 3,255.96 0.0K
10:50 3,256.02 3,256.81 3,256.02 3,256.81 0.0K
10:51 3,257.31 3,257.76 3,257.10 3,257.76 0.0K
10:52 3,257.76 3,257.76 3,257.51 3,257.51 0.0K
10:53 3,257.84 3,258.20 3,257.76 3,257.76 0.0K
10:54 3,257.92 3,259.25 3,257.92 3,259.16 0.0K
10:55 3,258.62 3,260.02 3,258.62 3,260.02 0.0K
10:56 3,260.07 3,260.36 3,260.07 3,260.20 0.0K
10:57 3,260.58 3,261.25 3,260.58 3,261.20 0.0K
10:58 3,261.38 3,261.51 3,261.31 3,261.51 0.0K
10:59 3,262.14 3,262.95 3,262.14 3,262.89 0.0K
11:00 3,263.22 3,263.78 3,263.22 3,263.69 0.0K
11:01 3,263.81 3,263.81 3,263.02 3,263.46 0.0K
11:02 3,263.24 3,263.69 3,262.99 3,262.99 0.0K
11:03 3,262.51 3,262.86 3,262.21 3,262.21 0.0K
11:04 3,262.54 3,263.04 3,262.54 3,263.04 0.0K
11:05 3,263.09 3,263.09 3,261.57 3,261.57 0.0K
11:06 3,261.61 3,262.98 3,261.61 3,262.98 0.0K
11:07 3,262.73 3,262.95 3,261.77 3,261.77 0.0K
11:08 3,261.74 3,263.02 3,261.74 3,263.02 0.0K
11:09 3,262.61 3,262.67 3,262.45 3,262.45 0.0K
11:10 3,262.42 3,262.56 3,261.81 3,261.81 0.0K
11:11 3,262.04 3,262.04 3,261.24 3,261.24 0.0K
11:12 3,260.42 3,260.42 3,259.61 3,259.86 0.0K
11:13 3,259.67 3,259.84 3,259.49 3,259.84 0.0K
11:14 3,260.06 3,260.86 3,260.06 3,260.29 0.0K
11:15 3,259.98 3,259.98 3,259.38 3,259.38 0.0K
11:16 3,259.84 3,260.59 3,259.84 3,260.59 0.0K
11:17 3,260.31 3,260.38 3,260.00 3,260.07 0.0K
11:18 3,259.84 3,259.84 3,259.40 3,259.48 0.0K
11:19 3,259.46 3,259.81 3,259.46 3,259.73 0.0K
11:20 3,259.68 3,260.40 3,259.68 3,260.40 0.0K
11:21 3,260.44 3,260.45 3,260.26 3,260.41 0.0K
11:22 3,260.54 3,260.81 3,259.91 3,259.91 0.0K
11:23 3,259.33 3,259.33 3,259.01 3,259.02 0.0K
11:24 3,259.00 3,260.05 3,259.00 3,260.05 0.0K
11:25 3,260.25 3,260.69 3,260.25 3,260.69 0.0K
11:26 3,260.52 3,261.06 3,260.52 3,260.99 0.0K
11:27 3,260.64 3,260.64 3,260.17 3,260.51 0.0K
11:28 3,260.59 3,262.40 3,260.59 3,262.40 0.0K
11:29 3,262.30 3,262.30 3,261.45 3,261.45 0.0K
11:30 3,261.77 3,261.77 3,261.10 3,261.10 0.0K
11:31 3,260.13 3,260.13 3,258.88 3,259.44 0.0K
11:32 3,259.62 3,261.02 3,259.62 3,261.02 0.0K
11:33 3,260.88 3,261.28 3,260.74 3,260.74 0.0K
11:34 3,260.68 3,260.68 3,259.56 3,259.56 0.0K
11:35 3,259.07 3,259.07 3,258.15 3,258.15 0.0K
11:36 3,258.14 3,258.14 3,257.26 3,257.44 0.0K
11:37 3,257.50 3,258.42 3,257.50 3,258.42 0.0K
11:38 3,258.23 3,259.00 3,258.23 3,258.88 0.0K
11:39 3,258.90 3,260.40 3,258.86 3,260.40 0.0K
11:40 3,261.03 3,261.63 3,260.96 3,261.63 0.0K
11:41 3,261.78 3,261.78 3,259.98 3,259.98 0.0K
11:42 3,259.76 3,259.76 3,259.29 3,259.76 0.0K
11:43 3,259.94 3,260.28 3,259.89 3,259.89 0.0K
11:44 3,259.69 3,259.69 3,258.93 3,259.07 0.0K
11:45 3,259.41 3,259.45 3,259.02 3,259.38 0.0K
11:46 3,259.43 3,259.72 3,259.43 3,259.72 0.0K
11:47 3,259.81 3,259.81 3,259.62 3,259.62 0.0K
11:48 3,260.28 3,260.32 3,259.73 3,259.73 0.0K
11:49 3,259.87 3,259.87 3,259.50 3,259.50 0.0K
11:50 3,259.36 3,259.36 3,258.01 3,258.01 0.0K
11:51 3,258.29 3,258.29 3,257.66 3,258.03 0.0K
11:52 3,257.03 3,257.03 3,256.61 3,256.64 0.0K
11:53 3,256.80 3,256.80 3,256.60 3,256.60 0.0K
11:54 3,256.43 3,256.43 3,256.10 3,256.10 0.0K
11:55 3,255.70 3,256.22 3,255.70 3,255.82 0.0K
11:56 3,255.71 3,255.95 3,255.56 3,255.89 0.0K
11:57 3,255.71 3,255.73 3,255.23 3,255.24 0.0K
11:58 3,255.30 3,255.33 3,254.68 3,254.68 0.0K
11:59 3,254.60 3,254.89 3,254.60 3,254.89 0.0K
12:00 3,254.99 3,256.31 3,254.99 3,256.31 0.0K
12:01 3,255.89 3,256.30 3,255.89 3,256.30 0.0K
12:02 3,256.21 3,256.24 3,255.91 3,256.24 0.0K
12:03 3,255.82 3,256.02 3,255.80 3,255.80 0.0K
12:04 3,255.69 3,255.69 3,255.17 3,255.17 0.0K
12:05 3,255.28 3,255.65 3,255.16 3,255.16 0.0K
12:06 3,255.57 3,255.73 3,255.14 3,255.14 0.0K
12:07 3,255.00 3,255.43 3,255.00 3,255.43 0.0K
12:08 3,255.14 3,255.14 3,254.69 3,255.11 0.0K
12:09 3,255.21 3,255.35 3,255.21 3,255.35 0.0K
12:10 3,255.31 3,255.31 3,254.61 3,254.61 0.0K
12:11 3,254.64 3,255.11 3,254.64 3,255.11 0.0K
12:12 3,255.02 3,255.69 3,255.02 3,255.69 0.0K
12:13 3,255.86 3,256.13 3,255.86 3,256.13 0.0K
12:14 3,256.02 3,256.10 3,255.87 3,256.10 0.0K
12:15 3,256.66 3,256.86 3,256.57 3,256.86 0.0K
12:16 3,256.67 3,256.67 3,256.49 3,256.49 0.0K
12:17 3,256.55 3,256.65 3,256.26 3,256.26 0.0K
12:18 3,256.49 3,256.77 3,256.49 3,256.77 0.0K
12:19 3,256.59 3,257.67 3,256.59 3,257.67 0.0K
12:20 3,257.33 3,257.33 3,256.69 3,256.69 0.0K
12:21 3,256.74 3,256.97 3,256.74 3,256.97 0.0K
12:22 3,256.99 3,256.99 3,256.26 3,256.26 0.0K
12:23 3,255.92 3,255.92 3,255.09 3,255.39 0.0K
12:24 3,255.44 3,255.44 3,255.11 3,255.16 0.0K
12:25 3,255.08 3,255.33 3,255.08 3,255.33 0.0K
12:26 3,255.36 3,255.36 3,254.49 3,254.49 0.0K
12:27 3,254.67 3,254.88 3,254.67 3,254.76 0.0K
12:28 3,255.01 3,255.10 3,254.16 3,254.16 0.0K
12:29 3,253.82 3,254.97 3,253.82 3,254.97 0.0K
12:30 3,254.82 3,255.48 3,254.82 3,255.48 0.0K
12:31 3,255.69 3,255.90 3,255.69 3,255.87 0.0K
12:32 3,256.16 3,256.77 3,256.16 3,256.65 0.0K
12:33 3,256.50 3,257.05 3,256.37 3,257.05 0.0K
12:34 3,257.36 3,257.36 3,256.94 3,256.94 0.0K
12:35 3,256.75 3,256.75 3,256.24 3,256.24 0.0K
12:36 3,256.19 3,256.64 3,256.19 3,256.64 0.0K
12:37 3,256.23 3,256.28 3,255.55 3,255.55 0.0K
12:38 3,255.38 3,255.38 3,254.67 3,254.79 0.0K
12:39 3,254.89 3,255.03 3,254.89 3,254.98 0.0K
12:40 3,255.05 3,255.05 3,254.56 3,254.75 0.0K
12:41 3,254.94 3,255.14 3,254.62 3,254.62 0.0K
12:42 3,254.62 3,254.62 3,254.22 3,254.52 0.0K
12:43 3,254.42 3,254.42 3,254.15 3,254.15 0.0K
12:44 3,254.14 3,254.21 3,254.05 3,254.16 0.0K
12:45 3,254.27 3,254.27 3,253.58 3,253.58 0.0K
12:46 3,253.69 3,253.96 3,252.83 3,252.83 0.0K
12:47 3,252.90 3,253.37 3,252.73 3,252.73 0.0K
12:48 3,253.20 3,253.20 3,252.93 3,253.02 0.0K
12:49 3,253.10 3,253.13 3,253.04 3,253.09 0.0K
12:50 3,253.07 3,253.13 3,252.98 3,252.98 0.0K
12:51 3,252.89 3,252.89 3,252.37 3,252.37 0.0K
12:52 3,252.23 3,252.23 3,252.18 3,252.22 0.0K
12:53 3,252.60 3,252.64 3,252.36 3,252.64 0.0K
12:54 3,252.70 3,253.15 3,252.70 3,253.15 0.0K
12:55 3,253.40 3,253.68 3,253.40 3,253.68 0.0K
12:56 3,253.64 3,254.13 3,253.64 3,254.13 0.0K
12:57 3,254.56 3,254.56 3,254.33 3,254.33 0.0K
12:58 3,254.21 3,254.37 3,254.21 3,254.25 0.0K
12:59 3,254.51 3,255.58 3,254.51 3,255.58 0.0K
13:00 3,255.62 3,255.69 3,255.57 3,255.69 0.0K
13:01 3,255.95 3,256.31 3,255.95 3,255.99 0.0K
13:02 3,255.96 3,256.44 3,255.88 3,256.44 0.0K
13:03 3,256.42 3,256.58 3,256.34 3,256.58 0.0K
13:04 3,256.77 3,256.88 3,256.76 3,256.76 0.0K
13:05 3,256.69 3,256.91 3,256.69 3,256.73 0.0K
13:06 3,256.53 3,256.77 3,256.53 3,256.77 0.0K
13:07 3,257.07 3,257.12 3,257.02 3,257.04 0.0K
13:08 3,257.00 3,257.65 3,257.00 3,257.65 0.0K
13:09 3,257.86 3,258.29 3,257.86 3,258.14 0.0K
13:10 3,258.23 3,258.41 3,258.23 3,258.41 0.0K
13:11 3,258.48 3,258.48 3,258.21 3,258.27 0.0K
13:12 3,258.12 3,258.20 3,257.82 3,257.99 0.0K
13:13 3,258.08 3,258.26 3,258.06 3,258.06 0.0K
13:14 3,258.15 3,258.34 3,258.15 3,258.34 0.0K
13:15 3,258.42 3,258.42 3,258.10 3,258.10 0.0K
13:16 3,257.90 3,258.18 3,257.79 3,257.94 0.0K
13:17 3,258.00 3,258.42 3,258.00 3,258.09 0.0K
13:18 3,258.20 3,258.54 3,258.20 3,258.54 0.0K
13:19 3,258.65 3,258.92 3,258.65 3,258.75 0.0K
13:20 3,258.89 3,258.92 3,258.81 3,258.81 0.0K
13:21 3,258.76 3,258.83 3,258.75 3,258.83 0.0K
13:22 3,259.12 3,259.46 3,259.12 3,259.29 0.0K
13:23 3,258.94 3,259.14 3,258.94 3,259.14 0.0K
13:24 3,259.13 3,259.32 3,259.11 3,259.11 0.0K
13:25 3,259.24 3,259.41 3,259.13 3,259.41 0.0K
13:26 3,259.55 3,260.08 3,259.55 3,260.08 0.0K
13:27 3,260.18 3,260.18 3,259.94 3,259.94 0.0K
13:28 3,260.01 3,260.01 3,259.75 3,259.88 0.0K
13:29 3,259.82 3,259.89 3,259.82 3,259.86 0.0K
13:30 3,259.83 3,259.83 3,259.29 3,259.29 0.0K
13:31 3,258.74 3,258.85 3,258.51 3,258.85 0.0K
13:32 3,258.85 3,258.88 3,258.81 3,258.88 0.0K
13:33 3,258.82 3,259.11 3,258.82 3,258.99 0.0K
13:34 3,259.00 3,259.00 3,258.82 3,258.91 0.0K
13:35 3,258.68 3,258.79 3,258.67 3,258.67 0.0K
13:36 3,258.46 3,258.72 3,258.46 3,258.50 0.0K
13:37 3,258.21 3,258.21 3,257.60 3,257.60 0.0K
13:38 3,257.24 3,257.24 3,257.03 3,257.08 0.0K
13:39 3,257.20 3,257.38 3,257.20 3,257.38 0.0K
13:40 3,257.42 3,257.42 3,256.48 3,256.48 0.0K
13:41 3,256.42 3,256.42 3,256.26 3,256.36 0.0K
13:42 3,256.01 3,256.21 3,256.01 3,256.21 0.0K
13:43 3,256.24 3,256.24 3,256.18 3,256.20 0.0K
13:44 3,256.24 3,256.24 3,255.78 3,256.02 0.0K
13:45 3,256.04 3,256.30 3,256.04 3,256.21 0.0K
13:46 3,256.54 3,256.55 3,256.32 3,256.48 0.0K
13:47 3,256.28 3,256.71 3,256.28 3,256.71 0.0K
13:48 3,256.74 3,256.74 3,256.29 3,256.29 0.0K
13:49 3,256.36 3,256.64 3,256.36 3,256.64 0.0K
13:50 3,256.66 3,256.66 3,256.18 3,256.51 0.0K
13:51 3,256.60 3,256.66 3,256.58 3,256.66 0.0K
13:52 3,256.77 3,256.85 3,256.58 3,256.85 0.0K
13:53 3,256.88 3,256.88 3,256.64 3,256.64 0.0K
13:54 3,256.63 3,256.63 3,256.34 3,256.34 0.0K
13:55 3,256.42 3,256.44 3,256.35 3,256.44 0.0K
13:56 3,256.56 3,256.56 3,256.07 3,256.07 0.0K
13:57 3,255.90 3,256.00 3,255.90 3,256.00 0.0K
13:58 3,256.02 3,256.21 3,256.02 3,256.21 0.0K
13:59 3,256.16 3,256.26 3,256.16 3,256.26 0.0K
14:00 3,256.33 3,256.33 3,256.03 3,256.11 0.0K
14:01 3,256.15 3,256.85 3,256.06 3,256.85 0.0K
14:02 3,256.82 3,256.88 3,256.63 3,256.88 0.0K
14:03 3,257.47 3,257.47 3,257.12 3,257.12 0.0K
14:04 3,256.92 3,256.92 3,256.72 3,256.72 0.0K
14:05 3,256.65 3,256.70 3,256.53 3,256.70 0.0K
14:06 3,256.75 3,256.96 3,256.75 3,256.96 0.0K
14:07 3,256.97 3,257.44 3,256.97 3,257.44 0.0K
14:08 3,257.10 3,257.10 3,256.94 3,256.99 0.0K
14:09 3,257.15 3,257.15 3,257.00 3,257.00 0.0K
14:10 3,257.13 3,257.50 3,257.04 3,257.50 0.0K
14:11 3,257.31 3,257.63 3,257.31 3,257.41 0.0K
14:12 3,257.49 3,257.77 3,257.46 3,257.46 0.0K
14:13 3,257.43 3,257.71 3,257.43 3,257.59 0.0K
14:14 3,257.61 3,257.61 3,256.94 3,256.94 0.0K
14:15 3,256.89 3,256.89 3,256.43 3,256.43 0.0K
14:16 3,256.48 3,256.48 3,256.20 3,256.20 0.0K
14:17 3,256.29 3,256.29 3,256.09 3,256.09 0.0K
14:18 3,256.17 3,256.29 3,256.17 3,256.29 0.0K
14:19 3,256.26 3,256.39 3,256.21 3,256.39 0.0K
14:20 3,256.34 3,256.34 3,256.03 3,256.03 0.0K
14:21 3,256.04 3,256.04 3,255.96 3,256.00 0.0K
14:22 3,255.98 3,256.00 3,255.92 3,255.97 0.0K
14:23 3,255.91 3,255.91 3,255.40 3,255.40 0.0K
14:24 3,255.58 3,255.90 3,255.58 3,255.90 0.0K
14:25 3,256.06 3,256.27 3,256.06 3,256.24 0.0K
14:26 3,256.39 3,256.39 3,256.32 3,256.39 0.0K
14:27 3,256.32 3,256.35 3,256.27 3,256.35 0.0K
14:28 3,256.35 3,256.50 3,256.35 3,256.50 0.0K
14:29 3,256.52 3,256.56 3,256.30 3,256.56 0.0K
14:30 3,256.71 3,256.71 3,256.05 3,256.05 0.0K
14:31 3,255.94 3,255.94 3,255.66 3,255.66 0.0K
14:32 3,255.65 3,255.65 3,255.41 3,255.41 0.0K
14:33 3,255.44 3,255.44 3,255.29 3,255.29 0.0K
14:34 3,255.33 3,255.33 3,255.20 3,255.20 0.0K
14:35 3,255.35 3,255.63 3,255.35 3,255.37 0.0K
14:36 3,255.24 3,255.25 3,255.20 3,255.21 0.0K
14:37 3,255.07 3,255.07 3,254.60 3,254.60 0.0K
14:38 3,254.66 3,254.73 3,254.32 3,254.32 0.0K
14:39 3,254.29 3,254.29 3,253.94 3,253.95 0.0K
14:40 3,253.89 3,253.94 3,253.39 3,253.39 0.0K
14:41 3,253.31 3,253.31 3,253.25 3,253.29 0.0K
14:42 3,253.41 3,253.42 3,253.35 3,253.35 0.0K
14:43 3,253.42 3,253.95 3,253.29 3,253.95 0.0K
14:44 3,254.32 3,255.08 3,254.32 3,255.08 0.0K
14:45 3,255.18 3,255.63 3,255.18 3,255.63 0.0K
14:46 3,255.75 3,255.75 3,255.03 3,255.03 0.0K
14:47 3,255.08 3,255.08 3,254.47 3,254.47 0.0K
14:48 3,254.36 3,254.36 3,254.13 3,254.13 0.0K
14:49 3,254.02 3,254.02 3,253.65 3,253.65 0.0K
14:50 3,253.62 3,254.60 3,253.62 3,254.41 0.0K
14:51 3,254.44 3,254.48 3,254.25 3,254.29 0.0K
14:52 3,254.06 3,254.22 3,254.05 3,254.05 0.0K
14:53 3,254.01 3,254.01 3,253.65 3,253.65 0.0K
14:54 3,253.80 3,253.91 3,253.80 3,253.82 0.0K
14:55 3,253.81 3,254.01 3,253.81 3,254.00 0.0K
14:56 3,254.05 3,254.05 3,253.77 3,253.77 0.0K
14:57 3,253.63 3,253.63 3,253.45 3,253.59 0.0K
14:58 3,253.64 3,253.64 3,253.41 3,253.41 0.0K
14:59 3,253.58 3,253.61 3,253.48 3,253.61 0.0K
15:00 3,253.65 3,253.73 3,253.38 3,253.38 0.0K
15:01 3,253.30 3,253.30 3,252.68 3,252.68 0.0K
15:02 3,252.46 3,252.46 3,252.24 3,252.37 0.0K
15:03 3,252.05 3,252.09 3,251.70 3,252.09 0.0K
15:04 3,252.02 3,252.42 3,252.02 3,252.42 0.0K
15:05 3,252.39 3,252.39 3,251.77 3,251.77 0.0K
15:06 3,251.76 3,252.73 3,251.76 3,252.73 0.0K
15:07 3,252.71 3,252.71 3,251.64 3,251.64 0.0K
15:08 3,251.65 3,251.65 3,251.39 3,251.39 0.0K
15:09 3,251.26 3,251.31 3,251.04 3,251.04 0.0K
15:10 3,250.97 3,250.97 3,250.19 3,250.29 0.0K
15:11 3,250.34 3,250.34 3,249.96 3,249.96 0.0K
15:12 3,250.02 3,250.02 3,249.49 3,249.49 0.0K
15:13 3,249.73 3,249.95 3,249.67 3,249.67 0.0K
15:14 3,249.57 3,250.06 3,249.57 3,250.05 0.0K
15:15 3,249.95 3,250.42 3,249.95 3,250.42 0.0K
15:16 3,250.14 3,250.33 3,250.12 3,250.33 0.0K
15:17 3,250.00 3,250.00 3,249.76 3,249.76 0.0K
15:18 3,249.22 3,249.27 3,249.02 3,249.27 0.0K
15:19 3,248.96 3,249.16 3,248.92 3,248.92 0.0K
15:20 3,249.06 3,249.06 3,248.15 3,248.15 0.0K
15:21 3,248.19 3,248.19 3,247.70 3,247.84 0.0K
15:22 3,247.85 3,247.85 3,246.51 3,246.51 0.0K
15:23 3,246.74 3,247.12 3,246.74 3,247.12 0.0K
15:24 3,247.47 3,247.47 3,247.07 3,247.07 0.0K
15:25 3,246.84 3,247.55 3,246.84 3,247.53 0.0K
15:26 3,247.69 3,247.69 3,247.04 3,247.04 0.0K
15:27 3,247.13 3,247.44 3,247.03 3,247.44 0.0K
15:28 3,247.38 3,247.40 3,246.95 3,246.95 0.0K
15:29 3,246.83 3,246.83 3,246.63 3,246.78 0.0K
15:30 3,246.77 3,247.09 3,246.77 3,247.09 0.0K
15:31 3,246.97 3,246.97 3,246.50 3,246.89 0.0K
15:32 3,246.94 3,246.94 3,246.50 3,246.63 0.0K
15:33 3,246.41 3,246.64 3,246.41 3,246.58 0.0K
15:34 3,246.45 3,246.45 3,245.54 3,245.54 0.0K
15:35 3,245.16 3,245.35 3,244.52 3,244.52 0.0K
15:36 3,244.11 3,244.11 3,243.70 3,243.70 0.0K
15:37 3,243.50 3,243.70 3,243.50 3,243.61 0.0K
15:38 3,243.59 3,244.42 3,243.59 3,244.42 0.0K
15:39 3,244.36 3,245.84 3,244.36 3,245.84 0.0K
15:40 3,246.23 3,247.91 3,246.23 3,247.88 0.0K
15:41 3,248.34 3,248.40 3,247.82 3,248.40 0.0K
15:42 3,248.44 3,248.44 3,248.14 3,248.31 0.0K
15:43 3,247.99 3,248.31 3,247.62 3,248.31 0.0K
15:44 3,248.33 3,248.33 3,246.92 3,246.92 0.0K
15:45 3,246.48 3,246.71 3,245.90 3,245.90 0.0K
15:46 3,245.90 3,247.49 3,245.90 3,246.93 0.0K
15:47 3,246.74 3,247.21 3,246.74 3,247.21 0.0K
15:48 3,247.36 3,247.36 3,246.81 3,246.81 0.0K
15:49 3,247.16 3,247.78 3,247.16 3,247.78 0.0K
15:50 3,247.66 3,248.34 3,247.61 3,248.34 0.0K
15:51 3,248.71 3,248.71 3,247.99 3,247.99 0.0K
15:52 3,247.94 3,247.94 3,246.92 3,246.92 0.0K
15:53 3,247.63 3,248.21 3,247.63 3,248.21 0.0K
15:54 3,248.75 3,248.75 3,248.14 3,248.14 0.0K
15:55 3,248.76 3,249.77 3,248.76 3,249.77 0.0K
15:56 3,249.29 3,249.59 3,249.14 3,249.14 0.0K
15:57 3,249.36 3,249.61 3,249.36 3,249.58 0.0K
15:58 3,249.81 3,249.81 3,249.15 3,249.15 0.0K
15:59 3,249.32 3,249.33 3,249.15 3,249.33 0.0K
16:00 3,249.65 3,249.76 3,249.65 3,249.76 0.0K
16:01 3,249.76 3,249.78 3,249.76 3,249.78 0.0K
16:02 3,249.85 3,249.89 3,249.85 3,249.88 0.0K
16:03 3,249.90 3,249.91 3,249.88 3,249.91 0.0K
16:04 3,249.91 3,249.91 3,249.89 3,249.89 0.0K
16:05 3,249.88 3,249.88 3,249.86 3,249.86 0.0K
16:06 3,249.87 3,249.87 3,249.83 3,249.83 0.0K
16:07 3,249.82 3,249.85 3,249.81 3,249.82 0.0K
16:08 3,249.83 3,249.83 3,249.79 3,249.80 0.0K
16:09 3,249.79 3,249.82 3,249.79 3,249.80 0.0K
16:10 3,249.79 3,249.81 3,249.79 3,249.81 0.0K
16:11 3,249.80 3,249.81 3,249.80 3,249.81 0.0K
16:12 3,249.77 3,249.77 3,249.75 3,249.75 0.0K
16:13 3,249.78 3,249.80 3,249.78 3,249.78 0.0K
16:14 3,249.78 3,249.78 3,249.76 3,249.77 0.0K
16:15 3,249.77 3,249.77 3,249.77 3,249.77 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