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 3,283.42 3,285.52 3,283.42 3,285.52 0.0K
09:32 3,285.50 3,287.06 3,285.50 3,287.06 0.0K
09:33 3,287.30 3,287.99 3,287.00 3,287.00 0.0K
09:34 3,286.44 3,286.96 3,286.44 3,286.44 0.0K
09:35 3,286.64 3,286.76 3,286.18 3,286.54 0.0K
09:36 3,285.94 3,285.94 3,284.88 3,285.36 0.0K
09:37 3,286.72 3,286.72 3,284.71 3,284.71 0.0K
09:38 3,285.02 3,285.02 3,283.28 3,283.28 0.0K
09:39 3,282.55 3,283.20 3,282.25 3,282.25 0.0K
09:40 3,282.44 3,283.14 3,282.44 3,282.58 0.0K
09:41 3,282.04 3,282.28 3,281.59 3,282.28 0.0K
09:42 3,282.76 3,283.00 3,282.01 3,282.27 0.0K
09:43 3,282.17 3,282.17 3,280.58 3,281.11 0.0K
09:44 3,280.77 3,280.89 3,280.62 3,280.89 0.0K
09:45 3,280.83 3,280.83 3,279.98 3,280.25 0.0K
09:46 3,280.46 3,281.45 3,280.46 3,281.45 0.0K
09:47 3,281.74 3,282.78 3,281.74 3,282.78 0.0K
09:48 3,282.93 3,283.19 3,281.99 3,281.99 0.0K
09:49 3,281.61 3,281.61 3,278.94 3,278.94 0.0K
09:50 3,277.80 3,278.99 3,277.80 3,278.10 0.0K
09:51 3,278.02 3,278.68 3,277.46 3,278.15 0.0K
09:52 3,279.16 3,279.58 3,277.92 3,278.19 0.0K
09:53 3,278.55 3,278.55 3,277.46 3,277.46 0.0K
09:54 3,278.18 3,278.97 3,277.81 3,278.76 0.0K
09:55 3,278.17 3,278.38 3,277.00 3,277.00 0.0K
09:56 3,276.84 3,276.91 3,275.76 3,275.76 0.0K
09:57 3,275.25 3,275.25 3,274.07 3,274.07 0.0K
09:58 3,273.88 3,275.33 3,273.88 3,273.89 0.0K
09:59 3,275.14 3,275.20 3,274.44 3,274.44 0.0K
10:00 3,273.30 3,273.30 3,268.64 3,269.92 0.0K
10:01 3,269.11 3,272.95 3,269.11 3,272.95 0.0K
10:02 3,271.00 3,271.00 3,269.98 3,269.98 0.0K
10:03 3,270.92 3,272.36 3,270.92 3,271.76 0.0K
10:04 3,272.73 3,272.75 3,272.45 3,272.75 0.0K
10:05 3,273.84 3,273.84 3,273.10 3,273.59 0.0K
10:06 3,273.09 3,274.23 3,272.51 3,273.49 0.0K
10:07 3,272.97 3,275.87 3,272.97 3,275.87 0.0K
10:08 3,275.03 3,275.03 3,273.46 3,273.46 0.0K
10:09 3,272.68 3,272.68 3,271.39 3,271.85 0.0K
10:10 3,272.08 3,272.08 3,271.07 3,272.03 0.0K
10:11 3,273.13 3,274.49 3,272.62 3,274.49 0.0K
10:12 3,274.30 3,274.66 3,274.03 3,274.03 0.0K
10:13 3,273.79 3,273.79 3,272.08 3,272.51 0.0K
10:14 3,272.54 3,272.85 3,271.43 3,272.12 0.0K
10:15 3,271.29 3,271.73 3,270.41 3,271.73 0.0K
10:16 3,271.44 3,271.44 3,271.01 3,271.01 0.0K
10:17 3,270.81 3,272.69 3,270.81 3,271.30 0.0K
10:18 3,271.87 3,272.48 3,271.87 3,272.06 0.0K
10:19 3,271.06 3,271.06 3,270.78 3,270.96 0.0K
10:20 3,272.10 3,273.78 3,272.10 3,273.78 0.0K
10:21 3,273.70 3,274.34 3,273.68 3,274.15 0.0K
10:22 3,275.09 3,276.31 3,275.09 3,276.31 0.0K
10:23 3,275.95 3,277.80 3,275.95 3,277.75 0.0K
10:24 3,276.87 3,277.23 3,276.63 3,276.63 0.0K
10:25 3,276.03 3,276.20 3,276.00 3,276.20 0.0K
10:26 3,276.10 3,276.21 3,275.90 3,276.02 0.0K
10:27 3,276.34 3,277.52 3,276.34 3,277.52 0.0K
10:28 3,277.73 3,277.76 3,277.13 3,277.27 0.0K
10:29 3,277.60 3,277.91 3,276.74 3,276.74 0.0K
10:30 3,278.45 3,279.39 3,278.15 3,278.29 0.0K
10:31 3,278.45 3,278.75 3,278.10 3,278.10 0.0K
10:32 3,278.38 3,278.85 3,278.02 3,278.78 0.0K
10:33 3,278.68 3,278.68 3,277.91 3,278.01 0.0K
10:34 3,277.85 3,278.00 3,277.54 3,278.00 0.0K
10:35 3,278.83 3,278.84 3,277.43 3,277.43 0.0K
10:36 3,278.02 3,278.37 3,277.20 3,278.07 0.0K
10:37 3,278.34 3,278.34 3,275.29 3,275.29 0.0K
10:38 3,274.90 3,276.07 3,274.90 3,276.01 0.0K
10:39 3,276.12 3,278.01 3,276.12 3,277.87 0.0K
10:40 3,277.69 3,277.69 3,276.60 3,277.09 0.0K
10:41 3,277.86 3,278.28 3,277.86 3,278.28 0.0K
10:42 3,278.69 3,279.57 3,278.69 3,279.57 0.0K
10:43 3,279.58 3,280.35 3,279.47 3,280.35 0.0K
10:44 3,280.83 3,281.44 3,280.83 3,281.44 0.0K
10:45 3,281.30 3,281.30 3,280.77 3,280.81 0.0K
10:46 3,280.74 3,280.74 3,278.86 3,278.86 0.0K
10:47 3,278.74 3,278.74 3,277.94 3,278.36 0.0K
10:48 3,278.19 3,278.19 3,276.67 3,276.67 0.0K
10:49 3,276.60 3,276.80 3,276.59 3,276.74 0.0K
10:50 3,276.63 3,277.42 3,276.15 3,276.15 0.0K
10:51 3,276.74 3,277.96 3,276.74 3,277.96 0.0K
10:52 3,277.94 3,278.04 3,277.39 3,278.04 0.0K
10:53 3,277.65 3,278.68 3,277.65 3,278.68 0.0K
10:54 3,278.75 3,278.77 3,278.48 3,278.48 0.0K
10:55 3,278.53 3,278.53 3,277.24 3,277.79 0.0K
10:56 3,277.43 3,277.72 3,276.78 3,276.85 0.0K
10:57 3,276.94 3,276.94 3,274.40 3,274.40 0.0K
10:58 3,274.26 3,274.89 3,274.11 3,274.89 0.0K
10:59 3,274.87 3,274.87 3,273.07 3,273.07 0.0K
11:00 3,273.35 3,275.70 3,273.35 3,275.70 0.0K
11:01 3,275.40 3,276.55 3,275.40 3,275.64 0.0K
11:02 3,275.27 3,276.30 3,275.27 3,276.30 0.0K
11:03 3,276.32 3,276.32 3,275.18 3,276.22 0.0K
11:04 3,276.30 3,276.30 3,275.28 3,275.75 0.0K
11:05 3,275.85 3,276.09 3,275.83 3,276.09 0.0K
11:06 3,276.63 3,277.32 3,275.85 3,275.97 0.0K
11:07 3,275.97 3,276.01 3,275.40 3,275.40 0.0K
11:08 3,275.53 3,275.62 3,275.39 3,275.55 0.0K
11:09 3,275.20 3,275.83 3,274.83 3,274.83 0.0K
11:10 3,275.27 3,276.51 3,275.27 3,276.51 0.0K
11:11 3,276.78 3,276.81 3,275.24 3,275.24 0.0K
11:12 3,274.81 3,274.81 3,273.88 3,274.73 0.0K
11:13 3,274.97 3,276.55 3,274.97 3,276.55 0.0K
11:14 3,276.76 3,276.76 3,276.37 3,276.54 0.0K
11:15 3,276.46 3,276.57 3,276.09 3,276.09 0.0K
11:16 3,275.57 3,275.67 3,275.27 3,275.67 0.0K
11:17 3,275.90 3,277.34 3,275.90 3,277.34 0.0K
11:18 3,276.70 3,276.90 3,276.22 3,276.90 0.0K
11:19 3,277.04 3,277.21 3,277.04 3,277.11 0.0K
11:20 3,277.43 3,277.76 3,277.41 3,277.52 0.0K
11:21 3,277.31 3,278.30 3,277.31 3,278.30 0.0K
11:22 3,279.05 3,279.71 3,278.93 3,278.93 0.0K
11:23 3,279.43 3,279.52 3,279.32 3,279.32 0.0K
11:24 3,279.77 3,279.87 3,279.77 3,279.84 0.0K
11:25 3,279.85 3,279.85 3,277.75 3,277.75 0.0K
11:26 3,276.83 3,277.16 3,276.30 3,277.16 0.0K
11:27 3,277.10 3,277.10 3,276.16 3,276.16 0.0K
11:28 3,275.97 3,275.97 3,274.36 3,274.39 0.0K
11:29 3,274.44 3,274.61 3,274.43 3,274.43 0.0K
11:30 3,273.99 3,273.99 3,273.73 3,273.79 0.0K
11:31 3,274.39 3,274.39 3,274.13 3,274.13 0.0K
11:32 3,274.57 3,274.57 3,273.37 3,274.41 0.0K
11:33 3,274.34 3,274.36 3,273.61 3,273.93 0.0K
11:34 3,274.27 3,274.43 3,273.53 3,273.53 0.0K
11:35 3,273.34 3,273.93 3,272.99 3,273.93 0.0K
11:36 3,274.35 3,274.35 3,272.98 3,273.07 0.0K
11:37 3,273.27 3,273.27 3,271.42 3,271.42 0.0K
11:38 3,271.25 3,272.08 3,270.92 3,270.92 0.0K
11:39 3,271.64 3,271.74 3,270.92 3,271.74 0.0K
11:40 3,271.50 3,271.55 3,270.38 3,270.38 0.0K
11:41 3,271.08 3,271.19 3,270.60 3,270.86 0.0K
11:42 3,271.42 3,271.44 3,270.56 3,271.44 0.0K
11:43 3,272.23 3,272.23 3,270.49 3,270.49 0.0K
11:44 3,270.41 3,270.41 3,269.60 3,270.17 0.0K
11:45 3,270.33 3,271.08 3,270.33 3,271.08 0.0K
11:46 3,271.06 3,271.45 3,271.06 3,271.45 0.0K
11:47 3,271.28 3,271.76 3,271.28 3,271.47 0.0K
11:48 3,272.34 3,272.34 3,272.11 3,272.19 0.0K
11:49 3,273.46 3,274.21 3,273.46 3,274.21 0.0K
11:50 3,274.27 3,275.55 3,274.27 3,275.09 0.0K
11:51 3,275.19 3,275.75 3,275.19 3,275.59 0.0K
11:52 3,275.18 3,275.74 3,275.18 3,275.74 0.0K
11:53 3,275.66 3,275.87 3,275.41 3,275.87 0.0K
11:54 3,275.99 3,276.27 3,275.78 3,275.78 0.0K
11:55 3,275.65 3,276.16 3,275.37 3,275.37 0.0K
11:56 3,275.58 3,276.63 3,275.58 3,276.63 0.0K
11:57 3,276.37 3,276.44 3,275.85 3,276.44 0.0K
11:58 3,276.58 3,276.58 3,275.97 3,275.98 0.0K
11:59 3,276.06 3,276.50 3,276.06 3,276.49 0.0K
12:00 3,276.00 3,276.00 3,275.17 3,275.17 0.0K
12:01 3,275.58 3,275.58 3,275.06 3,275.06 0.0K
12:02 3,275.17 3,275.65 3,274.78 3,275.65 0.0K
12:03 3,275.81 3,275.81 3,275.50 3,275.65 0.0K
12:04 3,275.70 3,276.19 3,275.70 3,276.02 0.0K
12:05 3,275.95 3,276.40 3,275.70 3,276.40 0.0K
12:06 3,276.00 3,276.79 3,276.00 3,276.61 0.0K
12:07 3,276.63 3,277.35 3,276.63 3,277.35 0.0K
12:08 3,277.58 3,277.58 3,277.16 3,277.16 0.0K
12:09 3,277.30 3,277.30 3,276.26 3,276.26 0.0K
12:10 3,276.25 3,277.41 3,276.25 3,277.41 0.0K
12:11 3,277.12 3,277.12 3,276.78 3,276.95 0.0K
12:12 3,277.12 3,277.56 3,277.08 3,277.38 0.0K
12:13 3,276.90 3,277.12 3,276.50 3,277.12 0.0K
12:14 3,277.50 3,278.04 3,277.50 3,277.85 0.0K
12:15 3,277.57 3,277.57 3,276.72 3,276.72 0.0K
12:16 3,276.90 3,278.37 3,276.90 3,278.37 0.0K
12:17 3,278.18 3,278.56 3,278.18 3,278.20 0.0K
12:18 3,278.52 3,278.72 3,278.43 3,278.43 0.0K
12:19 3,278.23 3,278.46 3,278.23 3,278.43 0.0K
12:20 3,278.50 3,278.76 3,278.50 3,278.76 0.0K
12:21 3,278.66 3,278.66 3,278.21 3,278.42 0.0K
12:22 3,278.18 3,278.82 3,278.18 3,278.82 0.0K
12:23 3,278.93 3,278.96 3,278.51 3,278.96 0.0K
12:24 3,278.95 3,278.96 3,278.44 3,278.44 0.0K
12:25 3,278.58 3,278.88 3,278.58 3,278.71 0.0K
12:26 3,278.66 3,278.66 3,277.54 3,277.54 0.0K
12:27 3,277.71 3,277.71 3,277.55 3,277.68 0.0K
12:28 3,277.22 3,278.44 3,277.22 3,278.21 0.0K
12:29 3,278.32 3,278.32 3,278.03 3,278.03 0.0K
12:30 3,278.07 3,278.07 3,277.45 3,277.45 0.0K
12:31 3,277.82 3,278.42 3,277.82 3,278.13 0.0K
12:32 3,278.18 3,278.25 3,277.53 3,277.53 0.0K
12:33 3,278.15 3,278.27 3,277.97 3,277.97 0.0K
12:34 3,277.85 3,277.85 3,276.41 3,276.41 0.0K
12:35 3,276.88 3,277.24 3,276.62 3,276.62 0.0K
12:36 3,277.10 3,277.10 3,276.73 3,276.73 0.0K
12:37 3,276.71 3,276.71 3,276.28 3,276.38 0.0K
12:38 3,276.77 3,276.96 3,276.62 3,276.96 0.0K
12:39 3,277.02 3,277.78 3,277.02 3,277.78 0.0K
12:40 3,277.69 3,277.77 3,277.55 3,277.74 0.0K
12:41 3,277.70 3,278.05 3,277.70 3,277.90 0.0K
12:42 3,277.89 3,278.89 3,277.89 3,278.89 0.0K
12:43 3,278.87 3,278.87 3,278.71 3,278.73 0.0K
12:44 3,278.51 3,278.51 3,277.71 3,277.71 0.0K
12:45 3,277.54 3,277.54 3,276.76 3,276.76 0.0K
12:46 3,276.63 3,276.63 3,276.29 3,276.37 0.0K
12:47 3,275.84 3,275.99 3,274.95 3,274.95 0.0K
12:48 3,275.32 3,276.44 3,275.32 3,276.44 0.0K
12:49 3,276.44 3,276.84 3,276.26 3,276.40 0.0K
12:50 3,276.35 3,276.35 3,276.21 3,276.24 0.0K
12:51 3,276.18 3,276.18 3,275.87 3,275.96 0.0K
12:52 3,276.02 3,276.22 3,276.02 3,276.22 0.0K
12:53 3,275.94 3,275.94 3,274.88 3,275.01 0.0K
12:54 3,274.77 3,274.77 3,273.75 3,273.75 0.0K
12:55 3,273.62 3,273.92 3,272.91 3,272.91 0.0K
12:56 3,273.14 3,273.14 3,272.00 3,272.00 0.0K
12:57 3,271.41 3,271.79 3,271.33 3,271.33 0.0K
12:58 3,271.23 3,271.50 3,270.97 3,271.50 0.0K
12:59 3,271.44 3,272.51 3,271.44 3,272.51 0.0K
13:00 3,272.53 3,272.53 3,271.44 3,271.44 0.0K
13:01 3,271.17 3,271.49 3,270.94 3,271.39 0.0K
13:02 3,271.41 3,271.41 3,270.82 3,270.94 0.0K
13:03 3,270.93 3,271.04 3,270.70 3,270.82 0.0K
13:04 3,271.27 3,271.27 3,270.99 3,271.06 0.0K
13:05 3,270.90 3,270.90 3,269.43 3,269.43 0.0K
13:06 3,268.52 3,268.54 3,267.69 3,267.69 0.0K
13:07 3,267.33 3,267.42 3,266.31 3,266.31 0.0K
13:08 3,266.52 3,266.52 3,266.28 3,266.28 0.0K
13:09 3,266.54 3,266.54 3,266.25 3,266.41 0.0K
13:10 3,266.27 3,266.27 3,264.81 3,265.91 0.0K
13:11 3,265.77 3,265.96 3,265.41 3,265.50 0.0K
13:12 3,265.75 3,266.11 3,265.75 3,266.11 0.0K
13:13 3,265.32 3,265.32 3,264.01 3,264.01 0.0K
13:14 3,264.03 3,264.26 3,263.72 3,264.26 0.0K
13:15 3,264.07 3,265.99 3,264.03 3,265.99 0.0K
13:16 3,265.32 3,265.41 3,265.22 3,265.41 0.0K
13:17 3,265.49 3,265.49 3,265.16 3,265.20 0.0K
13:18 3,265.33 3,265.77 3,264.69 3,265.77 0.0K
13:19 3,266.21 3,266.21 3,265.23 3,265.23 0.0K
13:20 3,265.34 3,265.34 3,264.66 3,264.84 0.0K
13:21 3,265.08 3,265.08 3,264.39 3,264.68 0.0K
13:22 3,264.48 3,264.81 3,264.48 3,264.66 0.0K
13:23 3,264.70 3,264.98 3,264.37 3,264.41 0.0K
13:24 3,264.54 3,266.14 3,264.54 3,266.14 0.0K
13:25 3,266.28 3,266.28 3,265.04 3,265.04 0.0K
13:26 3,265.19 3,265.19 3,264.60 3,264.78 0.0K
13:27 3,264.66 3,264.66 3,262.65 3,262.65 0.0K
13:28 3,262.63 3,262.63 3,261.26 3,261.26 0.0K
13:29 3,260.13 3,260.46 3,259.78 3,260.45 0.0K
13:30 3,260.17 3,260.98 3,260.17 3,260.98 0.0K
13:31 3,261.32 3,261.74 3,261.32 3,261.54 0.0K
13:32 3,261.33 3,261.33 3,260.47 3,260.47 0.0K
13:33 3,259.22 3,259.68 3,258.89 3,259.68 0.0K
13:34 3,259.83 3,259.83 3,259.58 3,259.58 0.0K
13:35 3,259.51 3,260.43 3,259.51 3,260.43 0.0K
13:36 3,260.66 3,260.84 3,259.94 3,259.99 0.0K
13:37 3,259.88 3,260.04 3,259.24 3,260.04 0.0K
13:38 3,259.81 3,259.95 3,258.93 3,258.93 0.0K
13:39 3,259.21 3,259.21 3,258.64 3,258.91 0.0K
13:40 3,259.24 3,259.85 3,259.24 3,259.74 0.0K
13:41 3,259.64 3,261.04 3,259.64 3,261.04 0.0K
13:42 3,261.00 3,262.34 3,261.00 3,262.34 0.0K
13:43 3,262.14 3,262.14 3,261.20 3,261.20 0.0K
13:44 3,261.56 3,261.67 3,261.47 3,261.57 0.0K
13:45 3,261.54 3,261.54 3,260.71 3,261.06 0.0K
13:46 3,261.67 3,261.99 3,260.88 3,260.88 0.0K
13:47 3,260.47 3,261.11 3,259.99 3,259.99 0.0K
13:48 3,259.92 3,264.96 3,259.92 3,263.39 0.0K
13:49 3,263.47 3,263.47 3,261.89 3,262.29 0.0K
13:50 3,262.40 3,263.94 3,261.94 3,263.94 0.0K
13:51 3,264.08 3,264.08 3,262.85 3,263.28 0.0K
13:52 3,262.51 3,262.88 3,262.41 3,262.88 0.0K
13:53 3,263.59 3,263.63 3,262.61 3,262.61 0.0K
13:54 3,263.22 3,263.39 3,262.56 3,262.56 0.0K
13:55 3,262.47 3,263.07 3,261.75 3,261.75 0.0K
13:56 3,262.05 3,262.05 3,261.10 3,261.10 0.0K
13:57 3,261.30 3,262.45 3,261.30 3,262.45 0.0K
13:58 3,262.13 3,263.48 3,262.13 3,262.71 0.0K
13:59 3,263.57 3,264.50 3,263.57 3,264.27 0.0K
14:00 3,264.05 3,264.83 3,263.65 3,264.52 0.0K
14:01 3,265.53 3,266.18 3,265.53 3,265.63 0.0K
14:02 3,266.03 3,266.03 3,265.94 3,265.98 0.0K
14:03 3,266.04 3,266.90 3,266.04 3,266.64 0.0K
14:04 3,266.63 3,266.63 3,265.35 3,265.35 0.0K
14:05 3,265.35 3,265.75 3,265.35 3,265.75 0.0K
14:06 3,265.04 3,265.40 3,264.92 3,265.40 0.0K
14:07 3,265.97 3,265.97 3,265.24 3,265.24 0.0K
14:08 3,265.87 3,265.91 3,265.79 3,265.91 0.0K
14:09 3,265.22 3,266.02 3,265.22 3,266.01 0.0K
14:10 3,265.93 3,265.93 3,265.44 3,265.44 0.0K
14:11 3,265.79 3,265.79 3,265.14 3,265.33 0.0K
14:12 3,265.86 3,266.36 3,265.35 3,265.92 0.0K
14:13 3,265.55 3,265.55 3,264.88 3,265.15 0.0K
14:14 3,265.27 3,265.27 3,264.49 3,264.61 0.0K
14:15 3,264.72 3,264.83 3,263.83 3,264.26 0.0K
14:16 3,264.06 3,264.12 3,263.62 3,263.62 0.0K
14:17 3,263.36 3,263.36 3,262.56 3,262.77 0.0K
14:18 3,262.81 3,262.81 3,261.83 3,262.00 0.0K
14:19 3,262.44 3,262.71 3,262.44 3,262.44 0.0K
14:20 3,261.94 3,262.55 3,261.94 3,262.55 0.0K
14:21 3,262.42 3,263.29 3,262.39 3,263.29 0.0K
14:22 3,262.96 3,263.57 3,262.48 3,262.48 0.0K
14:23 3,262.40 3,263.21 3,262.40 3,263.21 0.0K
14:24 3,263.61 3,264.17 3,263.45 3,263.45 0.0K
14:25 3,263.13 3,263.13 3,262.48 3,262.84 0.0K
14:26 3,262.54 3,262.54 3,261.99 3,262.12 0.0K
14:27 3,261.95 3,261.95 3,261.42 3,261.42 0.0K
14:28 3,261.88 3,261.88 3,261.60 3,261.73 0.0K
14:29 3,261.74 3,261.98 3,261.74 3,261.86 0.0K
14:30 3,261.83 3,263.32 3,261.83 3,263.32 0.0K
14:31 3,263.14 3,264.37 3,263.14 3,264.37 0.0K
14:32 3,265.13 3,265.64 3,265.13 3,265.14 0.0K
14:33 3,264.88 3,265.43 3,264.88 3,265.43 0.0K
14:34 3,265.41 3,265.57 3,265.09 3,265.09 0.0K
14:35 3,264.97 3,265.41 3,264.97 3,265.41 0.0K
14:36 3,264.45 3,264.61 3,263.96 3,263.96 0.0K
14:37 3,263.86 3,263.86 3,263.61 3,263.67 0.0K
14:38 3,263.40 3,263.94 3,262.86 3,263.94 0.0K
14:39 3,264.27 3,265.13 3,264.27 3,265.13 0.0K
14:40 3,265.62 3,267.29 3,265.62 3,267.25 0.0K
14:41 3,267.17 3,268.12 3,267.17 3,268.12 0.0K
14:42 3,268.15 3,268.55 3,268.15 3,268.55 0.0K
14:43 3,268.12 3,268.12 3,266.83 3,266.83 0.0K
14:44 3,266.57 3,267.31 3,266.57 3,267.31 0.0K
14:45 3,267.60 3,267.60 3,265.94 3,265.94 0.0K
14:46 3,265.89 3,265.89 3,264.58 3,264.58 0.0K
14:47 3,264.67 3,264.67 3,264.42 3,264.51 0.0K
14:48 3,264.18 3,264.18 3,263.56 3,263.91 0.0K
14:49 3,263.84 3,263.84 3,262.60 3,262.60 0.0K
14:50 3,262.34 3,263.42 3,262.34 3,263.42 0.0K
14:51 3,262.82 3,263.33 3,261.24 3,261.24 0.0K
14:52 3,258.68 3,258.68 3,256.29 3,256.29 0.0K
14:53 3,256.12 3,256.19 3,255.90 3,256.19 0.0K
14:54 3,255.12 3,256.39 3,254.39 3,256.39 0.0K
14:55 3,256.39 3,256.39 3,254.98 3,255.73 0.0K
14:56 3,256.24 3,258.40 3,256.24 3,258.01 0.0K
14:57 3,257.24 3,257.24 3,255.36 3,255.36 0.0K
14:58 3,256.19 3,256.19 3,255.91 3,255.91 0.0K
14:59 3,255.37 3,255.38 3,254.86 3,254.86 0.0K
15:00 3,253.93 3,253.93 3,252.45 3,252.59 0.0K
15:01 3,252.36 3,252.36 3,249.69 3,249.69 0.0K
15:02 3,249.12 3,249.12 3,248.56 3,248.56 0.0K
15:03 3,248.42 3,248.42 3,246.54 3,247.09 0.0K
15:04 3,246.66 3,248.67 3,246.66 3,247.85 0.0K
15:05 3,248.42 3,248.90 3,248.11 3,248.27 0.0K
15:06 3,248.17 3,249.35 3,248.04 3,249.35 0.0K
15:07 3,248.88 3,248.88 3,247.23 3,247.23 0.0K
15:08 3,247.92 3,248.51 3,247.55 3,247.55 0.0K
15:09 3,247.03 3,247.40 3,245.92 3,245.92 0.0K
15:10 3,246.27 3,246.78 3,245.06 3,245.06 0.0K
15:11 3,245.09 3,245.09 3,244.63 3,244.63 0.0K
15:12 3,243.66 3,243.66 3,241.55 3,241.55 0.0K
15:13 3,241.82 3,243.51 3,241.59 3,243.51 0.0K
15:14 3,244.25 3,244.65 3,244.00 3,244.00 0.0K
15:15 3,243.85 3,244.23 3,243.69 3,243.69 0.0K
15:16 3,244.87 3,245.31 3,244.81 3,245.31 0.0K
15:17 3,245.93 3,246.04 3,245.53 3,245.80 0.0K
15:18 3,245.52 3,245.52 3,243.78 3,243.78 0.0K
15:19 3,243.32 3,243.44 3,243.18 3,243.41 0.0K
15:20 3,242.78 3,243.58 3,241.76 3,243.58 0.0K
15:21 3,242.92 3,243.34 3,241.91 3,241.96 0.0K
15:22 3,242.05 3,242.05 3,240.77 3,240.77 0.0K
15:23 3,241.19 3,241.58 3,240.16 3,241.58 0.0K
15:24 3,240.89 3,241.59 3,240.28 3,240.28 0.0K
15:25 3,240.34 3,240.73 3,240.32 3,240.62 0.0K
15:26 3,241.26 3,241.26 3,240.55 3,240.82 0.0K
15:27 3,239.62 3,240.54 3,239.62 3,240.54 0.0K
15:28 3,239.83 3,239.83 3,237.54 3,237.54 0.0K
15:29 3,237.59 3,238.32 3,237.35 3,238.32 0.0K
15:30 3,238.14 3,239.62 3,238.14 3,239.62 0.0K
15:31 3,240.17 3,241.00 3,240.05 3,241.00 0.0K
15:32 3,241.37 3,241.54 3,240.64 3,241.24 0.0K
15:33 3,240.52 3,240.52 3,240.15 3,240.15 0.0K
15:34 3,239.76 3,239.76 3,239.32 3,239.71 0.0K
15:35 3,238.61 3,239.40 3,238.32 3,238.32 0.0K
15:36 3,237.75 3,239.30 3,237.37 3,237.37 0.0K
15:37 3,236.97 3,237.11 3,236.05 3,237.11 0.0K
15:38 3,236.16 3,237.08 3,236.16 3,236.70 0.0K
15:39 3,236.80 3,236.80 3,235.23 3,236.10 0.0K
15:40 3,235.55 3,235.55 3,234.90 3,234.90 0.0K
15:41 3,234.95 3,235.95 3,234.95 3,235.13 0.0K
15:42 3,235.30 3,235.30 3,234.76 3,234.76 0.0K
15:43 3,235.19 3,235.25 3,233.69 3,234.76 0.0K
15:44 3,234.40 3,234.88 3,233.84 3,234.88 0.0K
15:45 3,235.87 3,237.05 3,235.77 3,237.05 0.0K
15:46 3,236.72 3,238.19 3,236.72 3,238.19 0.0K
15:47 3,238.34 3,240.02 3,238.34 3,239.52 0.0K
15:48 3,239.51 3,241.00 3,239.16 3,239.16 0.0K
15:49 3,240.13 3,241.57 3,240.13 3,240.86 0.0K
15:50 3,240.62 3,240.62 3,239.64 3,240.00 0.0K
15:51 3,240.43 3,240.43 3,239.36 3,240.04 0.0K
15:52 3,239.53 3,241.46 3,239.53 3,241.46 0.0K
15:53 3,241.48 3,241.48 3,240.91 3,241.40 0.0K
15:54 3,241.80 3,242.24 3,240.76 3,242.24 0.0K
15:55 3,242.25 3,244.17 3,242.09 3,244.17 0.0K
15:56 3,244.29 3,245.27 3,244.29 3,245.27 0.0K
15:57 3,245.42 3,245.62 3,244.49 3,245.62 0.0K
15:58 3,245.39 3,245.48 3,244.99 3,245.40 0.0K
15:59 3,246.30 3,246.40 3,245.65 3,245.77 0.0K
16:00 3,247.43 3,247.43 3,247.10 3,247.10 0.0K
16:01 3,247.10 3,247.15 3,247.10 3,247.14 0.0K
16:02 3,246.96 3,247.18 3,246.96 3,247.18 0.0K
16:03 3,247.17 3,247.17 3,247.14 3,247.14 0.0K
16:04 3,247.15 3,247.15 3,247.14 3,247.15 0.0K
16:05 3,247.13 3,247.18 3,247.13 3,247.14 0.0K
16:06 3,247.13 3,247.16 3,247.13 3,247.16 0.0K
16:07 3,247.17 3,247.18 3,247.17 3,247.18 0.0K
16:08 3,247.15 3,247.16 3,247.14 3,247.14 0.0K
16:09 3,247.13 3,247.20 3,247.11 3,247.20 0.0K
16:10 3,247.20 3,247.22 3,247.17 3,247.19 0.0K
16:11 3,247.20 3,247.20 3,247.15 3,247.16 0.0K
16:12 3,247.16 3,247.16 3,247.04 3,247.10 0.0K
16:13 3,247.14 3,247.14 3,247.08 3,247.10 0.0K
16:14 3,247.06 3,247.09 3,247.06 3,247.09 0.0K
16:15 3,247.07 3,247.07 3,247.07 3,247.07 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