CBOE S

SPBUF10G
🏛️ アメリカ →
3,551.52
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 3,289.34 3,289.34 3,287.93 3,287.93 0.0K
09:32 3,287.96 3,289.36 3,287.96 3,289.33 0.0K
09:33 3,289.33 3,289.33 3,288.65 3,289.31 0.0K
09:34 3,288.76 3,289.00 3,288.55 3,289.00 0.0K
09:35 3,289.07 3,289.86 3,289.07 3,289.35 0.0K
09:36 3,290.50 3,291.19 3,290.50 3,291.03 0.0K
09:37 3,291.07 3,291.22 3,290.31 3,290.31 0.0K
09:38 3,290.35 3,290.35 3,290.10 3,290.34 0.0K
09:39 3,290.26 3,290.26 3,288.88 3,288.88 0.0K
09:40 3,288.60 3,288.60 3,287.60 3,287.60 0.0K
09:41 3,286.74 3,286.74 3,286.21 3,286.58 0.0K
09:42 3,285.54 3,285.54 3,284.57 3,284.75 0.0K
09:43 3,284.51 3,284.51 3,283.16 3,283.92 0.0K
09:44 3,284.20 3,284.20 3,283.03 3,283.67 0.0K
09:45 3,283.70 3,284.74 3,283.70 3,284.74 0.0K
09:46 3,285.50 3,285.65 3,285.50 3,285.63 0.0K
09:47 3,285.46 3,286.28 3,285.46 3,286.14 0.0K
09:48 3,285.23 3,285.52 3,283.29 3,283.29 0.0K
09:49 3,283.15 3,283.28 3,283.15 3,283.28 0.0K
09:50 3,283.93 3,283.93 3,282.47 3,282.47 0.0K
09:51 3,282.51 3,282.51 3,281.69 3,282.01 0.0K
09:52 3,282.69 3,282.70 3,282.24 3,282.24 0.0K
09:53 3,282.06 3,282.06 3,279.75 3,279.75 0.0K
09:54 3,280.16 3,280.16 3,278.11 3,279.01 0.0K
09:55 3,278.49 3,278.49 3,277.41 3,278.00 0.0K
09:56 3,277.79 3,277.82 3,276.24 3,276.24 0.0K
09:57 3,275.30 3,275.98 3,275.30 3,275.48 0.0K
09:58 3,275.16 3,275.16 3,273.20 3,274.30 0.0K
09:59 3,275.27 3,275.27 3,274.37 3,274.37 0.0K
10:00 3,274.32 3,274.32 3,270.04 3,270.04 0.0K
10:01 3,270.53 3,270.53 3,268.33 3,268.33 0.0K
10:02 3,269.76 3,271.02 3,269.76 3,270.88 0.0K
10:03 3,271.73 3,272.33 3,270.85 3,272.33 0.0K
10:04 3,272.13 3,273.04 3,271.76 3,273.04 0.0K
10:05 3,272.92 3,274.63 3,272.92 3,274.54 0.0K
10:06 3,274.14 3,274.70 3,273.64 3,274.70 0.0K
10:07 3,274.50 3,274.50 3,273.06 3,273.06 0.0K
10:08 3,273.87 3,273.90 3,272.41 3,272.41 0.0K
10:09 3,273.07 3,273.79 3,272.85 3,273.79 0.0K
10:10 3,273.74 3,274.78 3,273.74 3,274.78 0.0K
10:11 3,275.57 3,277.49 3,275.57 3,277.49 0.0K
10:12 3,276.70 3,277.35 3,276.07 3,277.35 0.0K
10:13 3,278.09 3,280.53 3,278.09 3,280.53 0.0K
10:14 3,279.51 3,280.75 3,279.51 3,279.82 0.0K
10:15 3,279.92 3,280.57 3,279.92 3,280.57 0.0K
10:16 3,279.87 3,280.96 3,279.87 3,280.21 0.0K
10:17 3,280.19 3,280.67 3,280.19 3,280.19 0.0K
10:18 3,279.74 3,281.32 3,279.40 3,281.32 0.0K
10:19 3,280.72 3,280.72 3,280.36 3,280.36 0.0K
10:20 3,281.02 3,281.13 3,280.53 3,281.13 0.0K
10:21 3,280.87 3,280.87 3,279.92 3,279.92 0.0K
10:22 3,281.56 3,284.20 3,281.56 3,284.20 0.0K
10:23 3,285.12 3,286.36 3,285.12 3,286.36 0.0K
10:24 3,286.22 3,286.25 3,284.79 3,284.79 0.0K
10:25 3,284.46 3,284.46 3,283.39 3,283.39 0.0K
10:26 3,283.98 3,283.98 3,283.28 3,283.28 0.0K
10:27 3,283.46 3,283.46 3,283.07 3,283.07 0.0K
10:28 3,283.30 3,283.58 3,282.95 3,283.58 0.0K
10:29 3,283.93 3,283.99 3,283.67 3,283.99 0.0K
10:30 3,283.53 3,283.53 3,282.06 3,282.06 0.0K
10:31 3,282.16 3,282.16 3,281.58 3,281.72 0.0K
10:32 3,281.55 3,281.55 3,280.79 3,280.79 0.0K
10:33 3,281.00 3,281.00 3,280.10 3,280.17 0.0K
10:34 3,279.08 3,279.23 3,278.71 3,279.23 0.0K
10:35 3,279.83 3,280.07 3,278.80 3,279.04 0.0K
10:36 3,279.06 3,279.76 3,278.47 3,279.76 0.0K
10:37 3,279.91 3,280.97 3,279.66 3,280.97 0.0K
10:38 3,281.16 3,284.08 3,281.16 3,283.09 0.0K
10:39 3,282.90 3,282.91 3,282.77 3,282.91 0.0K
10:40 3,282.75 3,282.77 3,282.05 3,282.05 0.0K
10:41 3,281.86 3,281.86 3,281.27 3,281.57 0.0K
10:42 3,281.90 3,282.33 3,281.90 3,282.13 0.0K
10:43 3,282.09 3,282.17 3,281.72 3,281.72 0.0K
10:44 3,282.27 3,283.08 3,282.27 3,283.08 0.0K
10:45 3,282.70 3,282.70 3,281.49 3,281.60 0.0K
10:46 3,281.58 3,282.29 3,281.58 3,282.29 0.0K
10:47 3,282.04 3,283.63 3,282.04 3,283.42 0.0K
10:48 3,283.13 3,283.13 3,282.45 3,282.73 0.0K
10:49 3,282.90 3,283.07 3,282.62 3,282.62 0.0K
10:50 3,282.88 3,282.88 3,281.75 3,281.75 0.0K
10:51 3,282.25 3,282.26 3,281.67 3,281.81 0.0K
10:52 3,281.92 3,281.92 3,279.97 3,280.29 0.0K
10:53 3,280.18 3,280.18 3,279.60 3,279.95 0.0K
10:54 3,280.24 3,280.24 3,279.46 3,279.58 0.0K
10:55 3,279.44 3,279.89 3,279.36 3,279.89 0.0K
10:56 3,279.93 3,279.93 3,278.77 3,278.77 0.0K
10:57 3,278.63 3,278.96 3,278.26 3,278.43 0.0K
10:58 3,278.64 3,279.40 3,278.64 3,279.01 0.0K
10:59 3,278.75 3,278.75 3,278.02 3,278.11 0.0K
11:00 3,277.56 3,279.78 3,277.56 3,279.78 0.0K
11:01 3,279.98 3,280.51 3,279.77 3,279.77 0.0K
11:02 3,278.88 3,279.00 3,278.37 3,278.37 0.0K
11:03 3,278.26 3,278.84 3,278.23 3,278.84 0.0K
11:04 3,278.57 3,278.57 3,278.38 3,278.38 0.0K
11:05 3,278.40 3,279.22 3,278.40 3,279.22 0.0K
11:06 3,278.80 3,279.30 3,278.80 3,279.30 0.0K
11:07 3,279.08 3,279.34 3,279.08 3,279.34 0.0K
11:08 3,279.56 3,279.78 3,279.40 3,279.40 0.0K
11:09 3,279.63 3,279.63 3,278.98 3,279.32 0.0K
11:10 3,279.42 3,280.73 3,279.42 3,280.18 0.0K
11:11 3,280.65 3,281.84 3,280.65 3,281.84 0.0K
11:12 3,281.52 3,281.77 3,281.20 3,281.77 0.0K
11:13 3,282.02 3,282.70 3,282.02 3,282.39 0.0K
11:14 3,282.28 3,283.33 3,282.28 3,283.33 0.0K
11:15 3,283.41 3,284.38 3,283.41 3,284.38 0.0K
11:16 3,284.35 3,284.97 3,284.35 3,284.95 0.0K
11:17 3,284.84 3,284.84 3,284.33 3,284.69 0.0K
11:18 3,284.79 3,285.75 3,284.79 3,285.75 0.0K
11:19 3,285.63 3,285.63 3,285.20 3,285.20 0.0K
11:20 3,285.26 3,285.96 3,285.26 3,285.96 0.0K
11:21 3,285.63 3,285.63 3,285.30 3,285.55 0.0K
11:22 3,285.21 3,285.25 3,284.37 3,284.37 0.0K
11:23 3,283.78 3,284.38 3,283.78 3,284.38 0.0K
11:24 3,284.78 3,284.78 3,284.31 3,284.31 0.0K
11:25 3,284.11 3,284.11 3,283.79 3,283.79 0.0K
11:26 3,283.67 3,283.67 3,281.86 3,282.10 0.0K
11:27 3,281.58 3,281.58 3,279.91 3,279.91 0.0K
11:28 3,279.99 3,279.99 3,279.46 3,279.46 0.0K
11:29 3,279.64 3,279.64 3,279.07 3,279.46 0.0K
11:30 3,279.56 3,280.05 3,279.25 3,280.05 0.0K
11:31 3,280.17 3,281.26 3,280.17 3,281.26 0.0K
11:32 3,280.71 3,281.11 3,280.71 3,281.11 0.0K
11:33 3,280.97 3,281.27 3,280.66 3,281.27 0.0K
11:34 3,281.25 3,281.71 3,281.25 3,281.71 0.0K
11:35 3,281.44 3,281.90 3,281.38 3,281.90 0.0K
11:36 3,281.87 3,282.08 3,281.84 3,281.91 0.0K
11:37 3,281.31 3,281.31 3,279.74 3,279.74 0.0K
11:38 3,280.24 3,280.72 3,280.24 3,280.40 0.0K
11:39 3,280.15 3,280.15 3,279.93 3,280.13 0.0K
11:40 3,280.29 3,280.69 3,280.29 3,280.55 0.0K
11:41 3,280.68 3,280.68 3,280.28 3,280.29 0.0K
11:42 3,279.87 3,279.87 3,279.47 3,279.47 0.0K
11:43 3,279.27 3,279.27 3,278.70 3,278.70 0.0K
11:44 3,278.44 3,278.82 3,278.33 3,278.33 0.0K
11:45 3,278.72 3,278.74 3,278.58 3,278.58 0.0K
11:46 3,278.68 3,279.29 3,278.68 3,279.29 0.0K
11:47 3,279.42 3,279.52 3,278.98 3,278.98 0.0K
11:48 3,279.17 3,279.17 3,278.46 3,278.46 0.0K
11:49 3,278.34 3,278.78 3,278.34 3,278.78 0.0K
11:50 3,278.80 3,278.81 3,277.92 3,278.11 0.0K
11:51 3,278.11 3,278.24 3,276.65 3,276.65 0.0K
11:52 3,276.23 3,276.23 3,275.28 3,275.28 0.0K
11:53 3,275.08 3,275.80 3,275.08 3,275.80 0.0K
11:54 3,276.05 3,276.74 3,275.88 3,275.88 0.0K
11:55 3,275.84 3,276.21 3,275.75 3,276.21 0.0K
11:56 3,275.94 3,275.94 3,274.79 3,274.79 0.0K
11:57 3,275.20 3,275.20 3,274.69 3,274.91 0.0K
11:58 3,274.89 3,275.11 3,274.89 3,274.96 0.0K
11:59 3,274.62 3,274.62 3,274.21 3,274.39 0.0K
12:00 3,274.38 3,274.38 3,273.80 3,274.26 0.0K
12:01 3,274.43 3,274.81 3,274.43 3,274.59 0.0K
12:02 3,274.39 3,274.98 3,274.39 3,274.85 0.0K
12:03 3,275.30 3,275.79 3,275.30 3,275.79 0.0K
12:04 3,275.66 3,275.83 3,275.66 3,275.79 0.0K
12:05 3,275.70 3,275.84 3,275.44 3,275.44 0.0K
12:06 3,275.28 3,275.30 3,275.12 3,275.12 0.0K
12:07 3,274.96 3,274.96 3,274.48 3,274.74 0.0K
12:08 3,274.81 3,274.92 3,274.73 3,274.92 0.0K
12:09 3,274.86 3,275.13 3,274.78 3,274.78 0.0K
12:10 3,274.54 3,274.54 3,274.01 3,274.01 0.0K
12:11 3,273.89 3,274.60 3,273.89 3,274.60 0.0K
12:12 3,274.81 3,274.81 3,274.49 3,274.73 0.0K
12:13 3,274.95 3,275.36 3,274.91 3,274.95 0.0K
12:14 3,274.67 3,274.73 3,274.28 3,274.28 0.0K
12:15 3,274.30 3,274.67 3,274.27 3,274.27 0.0K
12:16 3,273.81 3,273.81 3,272.69 3,272.69 0.0K
12:17 3,272.39 3,272.39 3,272.26 3,272.26 0.0K
12:18 3,272.97 3,273.09 3,272.66 3,272.71 0.0K
12:19 3,272.75 3,272.75 3,272.20 3,272.31 0.0K
12:20 3,272.24 3,272.24 3,271.59 3,271.97 0.0K
12:21 3,272.03 3,273.32 3,272.03 3,273.32 0.0K
12:22 3,273.32 3,274.23 3,273.32 3,274.15 0.0K
12:23 3,274.25 3,274.35 3,274.00 3,274.32 0.0K
12:24 3,274.19 3,274.85 3,274.08 3,274.85 0.0K
12:25 3,274.96 3,275.03 3,274.70 3,274.89 0.0K
12:26 3,275.00 3,276.04 3,275.00 3,276.04 0.0K
12:27 3,276.21 3,277.01 3,276.07 3,277.01 0.0K
12:28 3,277.46 3,277.87 3,277.42 3,277.87 0.0K
12:29 3,277.90 3,278.71 3,277.74 3,278.71 0.0K
12:30 3,279.01 3,280.33 3,279.01 3,279.97 0.0K
12:31 3,279.22 3,279.65 3,278.77 3,278.77 0.0K
12:32 3,278.92 3,279.20 3,278.85 3,278.85 0.0K
12:33 3,278.75 3,278.78 3,278.42 3,278.59 0.0K
12:34 3,278.58 3,279.31 3,278.58 3,279.31 0.0K
12:35 3,279.27 3,280.12 3,279.27 3,280.12 0.0K
12:36 3,280.15 3,280.15 3,279.39 3,279.82 0.0K
12:37 3,279.71 3,280.08 3,279.71 3,280.05 0.0K
12:38 3,279.68 3,279.69 3,279.41 3,279.41 0.0K
12:39 3,279.36 3,279.36 3,279.15 3,279.15 0.0K
12:40 3,279.10 3,279.10 3,277.69 3,278.00 0.0K
12:41 3,278.10 3,278.10 3,276.25 3,276.25 0.0K
12:42 3,275.80 3,275.80 3,274.64 3,274.64 0.0K
12:43 3,274.74 3,275.34 3,274.74 3,274.82 0.0K
12:44 3,275.07 3,275.33 3,274.95 3,275.33 0.0K
12:45 3,275.47 3,276.19 3,275.47 3,276.19 0.0K
12:46 3,276.23 3,277.02 3,276.23 3,276.87 0.0K
12:47 3,276.81 3,276.81 3,276.20 3,276.20 0.0K
12:48 3,276.02 3,276.02 3,275.73 3,275.93 0.0K
12:49 3,276.07 3,276.12 3,275.71 3,275.71 0.0K
12:50 3,275.61 3,275.63 3,274.66 3,274.66 0.0K
12:51 3,274.50 3,275.25 3,274.50 3,274.96 0.0K
12:52 3,275.05 3,276.76 3,275.05 3,276.76 0.0K
12:53 3,276.86 3,277.35 3,276.86 3,277.22 0.0K
12:54 3,277.30 3,277.30 3,276.86 3,277.03 0.0K
12:55 3,277.00 3,277.37 3,277.00 3,277.37 0.0K
12:56 3,277.35 3,277.35 3,277.05 3,277.05 0.0K
12:57 3,277.02 3,277.02 3,276.66 3,276.88 0.0K
12:58 3,276.91 3,276.91 3,276.63 3,276.63 0.0K
12:59 3,276.59 3,277.16 3,276.59 3,277.16 0.0K
13:00 3,277.34 3,278.77 3,277.34 3,278.77 0.0K
13:01 3,278.97 3,279.60 3,278.97 3,279.60 0.0K
13:02 3,279.13 3,279.72 3,278.64 3,279.72 0.0K
13:03 3,279.91 3,280.24 3,279.91 3,280.24 0.0K
13:04 3,279.89 3,279.89 3,279.09 3,279.09 0.0K
13:05 3,278.95 3,278.95 3,277.77 3,278.50 0.0K
13:06 3,278.54 3,278.54 3,277.56 3,277.73 0.0K
13:07 3,277.85 3,279.05 3,277.85 3,279.05 0.0K
13:08 3,279.16 3,279.16 3,278.31 3,278.45 0.0K
13:09 3,278.94 3,279.12 3,278.61 3,278.77 0.0K
13:10 3,278.90 3,278.90 3,278.37 3,278.62 0.0K
13:11 3,278.93 3,279.54 3,278.93 3,279.54 0.0K
13:12 3,279.65 3,280.30 3,279.65 3,280.30 0.0K
13:13 3,280.77 3,281.49 3,280.77 3,281.49 0.0K
13:14 3,281.92 3,282.04 3,281.68 3,281.68 0.0K
13:15 3,281.48 3,281.96 3,281.48 3,281.67 0.0K
13:16 3,281.86 3,281.86 3,281.57 3,281.57 0.0K
13:17 3,281.07 3,281.07 3,280.74 3,280.74 0.0K
13:18 3,280.63 3,280.80 3,280.50 3,280.58 0.0K
13:19 3,281.22 3,281.91 3,281.22 3,281.81 0.0K
13:20 3,281.55 3,281.55 3,280.78 3,281.41 0.0K
13:21 3,281.48 3,282.09 3,281.48 3,282.09 0.0K
13:22 3,282.38 3,282.40 3,282.07 3,282.40 0.0K
13:23 3,282.22 3,282.43 3,282.22 3,282.43 0.0K
13:24 3,282.48 3,282.68 3,282.48 3,282.68 0.0K
13:25 3,282.67 3,282.81 3,282.67 3,282.81 0.0K
13:26 3,282.96 3,282.96 3,282.41 3,282.41 0.0K
13:27 3,282.04 3,282.04 3,281.77 3,281.79 0.0K
13:28 3,281.56 3,281.56 3,281.25 3,281.25 0.0K
13:29 3,281.47 3,281.87 3,281.47 3,281.48 0.0K
13:30 3,281.32 3,281.41 3,281.00 3,281.41 0.0K
13:31 3,281.54 3,282.13 3,281.54 3,282.13 0.0K
13:32 3,282.17 3,282.25 3,282.12 3,282.23 0.0K
13:33 3,282.08 3,282.09 3,281.92 3,281.92 0.0K
13:34 3,281.59 3,282.14 3,281.59 3,282.14 0.0K
13:35 3,282.06 3,282.13 3,281.66 3,281.89 0.0K
13:36 3,281.97 3,282.29 3,281.75 3,281.75 0.0K
13:37 3,281.85 3,281.85 3,281.49 3,281.49 0.0K
13:38 3,281.11 3,281.63 3,281.11 3,281.32 0.0K
13:39 3,281.51 3,281.82 3,281.51 3,281.82 0.0K
13:40 3,281.97 3,282.17 3,281.97 3,282.16 0.0K
13:41 3,282.13 3,282.13 3,280.96 3,280.96 0.0K
13:42 3,281.30 3,281.42 3,281.23 3,281.38 0.0K
13:43 3,281.49 3,281.49 3,281.06 3,281.06 0.0K
13:44 3,280.26 3,280.62 3,280.26 3,280.61 0.0K
13:45 3,280.43 3,280.43 3,279.65 3,280.08 0.0K
13:46 3,280.24 3,280.30 3,280.09 3,280.09 0.0K
13:47 3,280.16 3,280.48 3,280.16 3,280.48 0.0K
13:48 3,280.58 3,280.67 3,280.57 3,280.57 0.0K
13:49 3,280.73 3,280.92 3,280.73 3,280.92 0.0K
13:50 3,280.79 3,280.79 3,279.54 3,279.54 0.0K
13:51 3,279.38 3,279.87 3,279.30 3,279.87 0.0K
13:52 3,280.07 3,280.32 3,280.07 3,280.32 0.0K
13:53 3,280.33 3,281.02 3,280.33 3,281.02 0.0K
13:54 3,281.02 3,281.13 3,280.96 3,281.13 0.0K
13:55 3,281.25 3,281.48 3,281.25 3,281.42 0.0K
13:56 3,281.05 3,281.27 3,280.91 3,280.91 0.0K
13:57 3,281.09 3,281.11 3,280.99 3,280.99 0.0K
13:58 3,280.98 3,280.98 3,280.57 3,280.57 0.0K
13:59 3,280.67 3,280.67 3,278.92 3,278.92 0.0K
14:00 3,278.71 3,278.71 3,277.62 3,277.62 0.0K
14:01 3,277.80 3,278.54 3,277.80 3,278.54 0.0K
14:02 3,278.63 3,278.70 3,278.51 3,278.51 0.0K
14:03 3,278.46 3,278.46 3,278.15 3,278.30 0.0K
14:04 3,278.31 3,278.48 3,278.05 3,278.05 0.0K
14:05 3,278.26 3,278.26 3,277.65 3,277.74 0.0K
14:06 3,277.66 3,277.66 3,277.06 3,277.31 0.0K
14:07 3,277.35 3,277.86 3,277.35 3,277.72 0.0K
14:08 3,277.82 3,277.82 3,277.50 3,277.50 0.0K
14:09 3,277.23 3,277.23 3,276.86 3,276.96 0.0K
14:10 3,277.05 3,277.19 3,276.99 3,277.19 0.0K
14:11 3,277.35 3,277.35 3,276.55 3,276.62 0.0K
14:12 3,276.55 3,276.56 3,276.20 3,276.20 0.0K
14:13 3,276.20 3,276.20 3,275.58 3,275.67 0.0K
14:14 3,275.61 3,275.61 3,274.90 3,274.90 0.0K
14:15 3,274.93 3,274.93 3,274.34 3,274.71 0.0K
14:16 3,274.58 3,274.58 3,273.77 3,273.77 0.0K
14:17 3,273.72 3,274.24 3,273.16 3,273.16 0.0K
14:18 3,273.42 3,274.22 3,273.42 3,274.22 0.0K
14:19 3,274.30 3,274.51 3,274.30 3,274.48 0.0K
14:20 3,274.73 3,274.98 3,274.55 3,274.55 0.0K
14:21 3,274.86 3,275.17 3,274.72 3,274.85 0.0K
14:22 3,274.51 3,274.51 3,273.78 3,273.78 0.0K
14:23 3,273.83 3,273.89 3,273.39 3,273.39 0.0K
14:24 3,273.41 3,273.41 3,272.00 3,272.05 0.0K
14:25 3,272.24 3,272.54 3,272.09 3,272.09 0.0K
14:26 3,272.33 3,272.33 3,271.85 3,271.96 0.0K
14:27 3,271.52 3,271.52 3,270.64 3,270.64 0.0K
14:28 3,270.75 3,270.75 3,270.44 3,270.70 0.0K
14:29 3,270.69 3,270.87 3,269.84 3,269.84 0.0K
14:30 3,269.39 3,269.39 3,267.96 3,267.96 0.0K
14:31 3,267.70 3,268.08 3,267.70 3,267.76 0.0K
14:32 3,267.85 3,267.85 3,265.58 3,265.58 0.0K
14:33 3,265.29 3,265.29 3,264.42 3,264.42 0.0K
14:34 3,264.56 3,264.89 3,263.54 3,264.89 0.0K
14:35 3,264.89 3,266.70 3,264.89 3,266.70 0.0K
14:36 3,266.86 3,266.86 3,265.42 3,265.42 0.0K
14:37 3,265.61 3,266.09 3,265.61 3,265.77 0.0K
14:38 3,265.50 3,266.14 3,265.50 3,265.97 0.0K
14:39 3,266.39 3,266.39 3,265.20 3,265.20 0.0K
14:40 3,265.27 3,265.52 3,264.78 3,264.78 0.0K
14:41 3,264.15 3,264.15 3,262.47 3,262.47 0.0K
14:42 3,262.68 3,263.18 3,262.35 3,262.35 0.0K
14:43 3,262.04 3,262.61 3,262.04 3,262.61 0.0K
14:44 3,262.88 3,264.11 3,262.84 3,264.11 0.0K
14:45 3,264.29 3,265.19 3,264.29 3,265.19 0.0K
14:46 3,265.50 3,265.64 3,265.03 3,265.03 0.0K
14:47 3,265.42 3,265.85 3,265.42 3,265.70 0.0K
14:48 3,265.75 3,265.75 3,264.25 3,264.25 0.0K
14:49 3,263.89 3,264.38 3,263.89 3,264.38 0.0K
14:50 3,264.45 3,264.45 3,263.78 3,263.78 0.0K
14:51 3,264.11 3,265.48 3,264.11 3,265.48 0.0K
14:52 3,265.69 3,266.68 3,265.69 3,266.30 0.0K
14:53 3,265.90 3,265.90 3,264.56 3,264.56 0.0K
14:54 3,264.39 3,265.85 3,264.39 3,265.85 0.0K
14:55 3,265.75 3,266.30 3,265.75 3,266.15 0.0K
14:56 3,265.99 3,266.85 3,265.79 3,266.85 0.0K
14:57 3,266.42 3,266.42 3,265.55 3,265.63 0.0K
14:58 3,265.24 3,265.89 3,265.16 3,265.89 0.0K
14:59 3,265.85 3,265.85 3,265.31 3,265.31 0.0K
15:00 3,265.23 3,265.23 3,263.56 3,263.56 0.0K
15:01 3,263.57 3,263.57 3,261.30 3,261.30 0.0K
15:02 3,261.66 3,261.76 3,259.74 3,259.74 0.0K
15:03 3,259.49 3,259.93 3,259.28 3,259.93 0.0K
15:04 3,259.14 3,259.57 3,258.70 3,259.57 0.0K
15:05 3,259.90 3,259.90 3,259.56 3,259.56 0.0K
15:06 3,259.65 3,260.14 3,259.50 3,259.67 0.0K
15:07 3,259.54 3,260.10 3,259.54 3,260.10 0.0K
15:08 3,260.65 3,260.65 3,259.55 3,259.55 0.0K
15:09 3,259.27 3,259.67 3,258.94 3,258.94 0.0K
15:10 3,259.24 3,259.51 3,259.24 3,259.48 0.0K
15:11 3,259.74 3,260.17 3,259.66 3,259.66 0.0K
15:12 3,259.69 3,259.85 3,259.49 3,259.50 0.0K
15:13 3,259.47 3,259.65 3,259.18 3,259.18 0.0K
15:14 3,258.22 3,258.22 3,257.06 3,257.93 0.0K
15:15 3,258.17 3,258.97 3,257.47 3,257.47 0.0K
15:16 3,256.94 3,256.95 3,256.85 3,256.85 0.0K
15:17 3,256.91 3,257.62 3,256.91 3,257.43 0.0K
15:18 3,257.20 3,257.20 3,256.67 3,256.67 0.0K
15:19 3,256.80 3,256.93 3,256.70 3,256.74 0.0K
15:20 3,256.81 3,256.81 3,256.16 3,256.37 0.0K
15:21 3,256.72 3,257.85 3,256.72 3,257.72 0.0K
15:22 3,258.34 3,259.73 3,258.34 3,259.73 0.0K
15:23 3,260.26 3,260.26 3,259.62 3,259.85 0.0K
15:24 3,259.77 3,259.77 3,258.68 3,258.68 0.0K
15:25 3,258.91 3,259.82 3,258.49 3,258.49 0.0K
15:26 3,258.60 3,258.80 3,258.38 3,258.38 0.0K
15:27 3,258.70 3,259.24 3,258.64 3,259.24 0.0K
15:28 3,258.85 3,258.85 3,257.10 3,257.10 0.0K
15:29 3,256.99 3,256.99 3,255.53 3,255.53 0.0K
15:30 3,255.23 3,257.42 3,255.23 3,257.42 0.0K
15:31 3,257.22 3,257.62 3,257.22 3,257.41 0.0K
15:32 3,257.37 3,257.84 3,257.37 3,257.84 0.0K
15:33 3,257.71 3,258.04 3,257.06 3,258.04 0.0K
15:34 3,257.83 3,258.49 3,257.70 3,257.70 0.0K
15:35 3,257.59 3,257.92 3,257.59 3,257.90 0.0K
15:36 3,258.02 3,258.02 3,257.80 3,257.83 0.0K
15:37 3,257.87 3,258.57 3,257.77 3,257.92 0.0K
15:38 3,257.59 3,258.06 3,257.59 3,257.93 0.0K
15:39 3,257.43 3,257.43 3,255.93 3,255.93 0.0K
15:40 3,255.73 3,255.73 3,255.44 3,255.44 0.0K
15:41 3,255.22 3,255.22 3,254.56 3,254.62 0.0K
15:42 3,254.88 3,255.26 3,254.33 3,254.33 0.0K
15:43 3,254.04 3,254.50 3,254.04 3,254.50 0.0K
15:44 3,255.12 3,255.12 3,254.79 3,254.96 0.0K
15:45 3,254.68 3,254.68 3,253.67 3,253.67 0.0K
15:46 3,254.44 3,254.44 3,253.47 3,253.93 0.0K
15:47 3,253.93 3,254.02 3,253.70 3,253.70 0.0K
15:48 3,254.22 3,255.46 3,254.22 3,255.46 0.0K
15:49 3,255.59 3,255.87 3,255.56 3,255.56 0.0K
15:50 3,255.19 3,255.79 3,255.00 3,255.51 0.0K
15:51 3,255.16 3,256.58 3,255.16 3,256.58 0.0K
15:52 3,256.32 3,256.32 3,255.35 3,255.35 0.0K
15:53 3,255.37 3,255.66 3,255.37 3,255.55 0.0K
15:54 3,254.99 3,254.99 3,253.43 3,253.43 0.0K
15:55 3,253.23 3,253.23 3,252.31 3,252.31 0.0K
15:56 3,252.44 3,252.44 3,251.56 3,251.56 0.0K
15:57 3,251.72 3,251.77 3,251.64 3,251.64 0.0K
15:58 3,251.57 3,252.25 3,251.57 3,251.80 0.0K
15:59 3,251.48 3,251.48 3,250.68 3,250.68 0.0K
16:00 3,251.45 3,251.45 3,251.08 3,251.08 0.0K
16:01 3,251.09 3,251.09 3,250.92 3,250.92 0.0K
16:02 3,250.91 3,250.98 3,250.91 3,250.98 0.0K
16:03 3,251.01 3,251.04 3,251.01 3,251.04 0.0K
16:04 3,251.03 3,251.03 3,250.89 3,250.89 0.0K
16:05 3,250.93 3,250.93 3,250.89 3,250.89 0.0K
16:06 3,250.88 3,250.90 3,250.88 3,250.90 0.0K
16:07 3,250.86 3,250.86 3,250.85 3,250.86 0.0K
16:08 3,250.86 3,250.93 3,250.85 3,250.90 0.0K
16:09 3,250.96 3,250.96 3,250.92 3,250.95 0.0K
16:10 3,250.92 3,250.92 3,250.87 3,250.91 0.0K
16:11 3,250.89 3,250.89 3,250.81 3,250.81 0.0K
16:12 3,250.81 3,250.83 3,250.81 3,250.81 0.0K
16:13 3,250.80 3,250.80 3,250.75 3,250.77 0.0K
16:14 3,250.76 3,250.79 3,250.76 3,250.77 0.0K
16:15 3,250.76 3,250.76 3,250.76 3,250.76 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