CBOE S

SPBUF10G
🏛️ アメリカ →
3,551.52
最終更新: 2025-10-04
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 3,208.59 3,209.34 3,207.84 3,209.34 0.0K
09:32 3,209.08 3,209.08 3,207.64 3,208.45 0.0K
09:33 3,209.61 3,209.80 3,208.24 3,209.80 0.0K
09:34 3,210.32 3,211.21 3,210.32 3,211.21 0.0K
09:35 3,211.41 3,212.55 3,211.41 3,212.35 0.0K
09:36 3,211.72 3,211.72 3,208.70 3,208.70 0.0K
09:37 3,208.18 3,208.18 3,206.79 3,206.79 0.0K
09:38 3,207.00 3,210.17 3,207.00 3,210.17 0.0K
09:39 3,210.63 3,210.95 3,209.80 3,210.79 0.0K
09:40 3,209.80 3,213.41 3,209.80 3,213.41 0.0K
09:41 3,213.71 3,214.17 3,213.06 3,214.17 0.0K
09:42 3,214.41 3,215.40 3,214.41 3,215.40 0.0K
09:43 3,214.93 3,216.47 3,214.10 3,216.47 0.0K
09:44 3,216.48 3,217.64 3,216.48 3,217.16 0.0K
09:45 3,215.85 3,215.85 3,215.50 3,215.52 0.0K
09:46 3,215.83 3,217.73 3,215.83 3,217.73 0.0K
09:47 3,216.85 3,218.82 3,216.85 3,218.82 0.0K
09:48 3,218.55 3,220.51 3,218.55 3,220.51 0.0K
09:49 3,220.50 3,221.11 3,219.82 3,219.82 0.0K
09:50 3,220.28 3,221.02 3,219.75 3,219.75 0.0K
09:51 3,219.12 3,221.01 3,219.12 3,220.51 0.0K
09:52 3,220.87 3,221.87 3,220.87 3,221.87 0.0K
09:53 3,220.70 3,222.56 3,220.70 3,222.56 0.0K
09:54 3,222.49 3,222.49 3,221.53 3,221.95 0.0K
09:55 3,221.93 3,222.80 3,221.76 3,222.80 0.0K
09:56 3,222.36 3,222.36 3,219.81 3,219.81 0.0K
09:57 3,218.90 3,219.44 3,218.49 3,218.49 0.0K
09:58 3,218.82 3,219.41 3,217.45 3,217.85 0.0K
09:59 3,216.89 3,216.89 3,216.19 3,216.19 0.0K
10:00 3,216.37 3,216.37 3,212.08 3,213.21 0.0K
10:01 3,213.06 3,214.69 3,213.03 3,214.69 0.0K
10:02 3,215.04 3,215.95 3,215.04 3,215.89 0.0K
10:03 3,216.15 3,216.39 3,215.76 3,216.06 0.0K
10:04 3,217.13 3,218.24 3,217.00 3,217.00 0.0K
10:05 3,217.41 3,217.61 3,216.86 3,217.61 0.0K
10:06 3,217.83 3,218.44 3,217.83 3,218.07 0.0K
10:07 3,217.46 3,218.76 3,217.46 3,217.81 0.0K
10:08 3,218.31 3,218.31 3,217.29 3,217.29 0.0K
10:09 3,217.49 3,217.83 3,217.05 3,217.83 0.0K
10:10 3,217.75 3,218.10 3,217.69 3,217.69 0.0K
10:11 3,217.85 3,217.85 3,216.60 3,216.60 0.0K
10:12 3,216.80 3,216.80 3,215.01 3,215.01 0.0K
10:13 3,215.62 3,215.62 3,213.42 3,213.42 0.0K
10:14 3,213.06 3,213.73 3,213.05 3,213.05 0.0K
10:15 3,213.15 3,213.15 3,211.05 3,211.05 0.0K
10:16 3,211.79 3,211.79 3,211.00 3,211.49 0.0K
10:17 3,211.70 3,211.70 3,209.19 3,209.58 0.0K
10:18 3,209.54 3,209.54 3,208.52 3,208.92 0.0K
10:19 3,210.64 3,210.64 3,209.93 3,209.93 0.0K
10:20 3,209.76 3,210.07 3,209.08 3,210.07 0.0K
10:21 3,211.20 3,211.20 3,209.54 3,209.54 0.0K
10:22 3,210.42 3,210.42 3,209.73 3,209.73 0.0K
10:23 3,209.73 3,211.02 3,209.73 3,211.01 0.0K
10:24 3,211.45 3,214.18 3,211.45 3,214.18 0.0K
10:25 3,213.63 3,213.63 3,210.77 3,210.77 0.0K
10:26 3,211.71 3,211.98 3,211.28 3,211.98 0.0K
10:27 3,211.66 3,211.66 3,210.33 3,211.04 0.0K
10:28 3,211.92 3,211.92 3,209.20 3,209.20 0.0K
10:29 3,209.36 3,210.04 3,209.36 3,210.04 0.0K
10:30 3,210.11 3,210.11 3,208.80 3,208.80 0.0K
10:31 3,208.60 3,208.60 3,204.37 3,204.37 0.0K
10:32 3,204.80 3,204.80 3,201.27 3,201.62 0.0K
10:33 3,202.59 3,202.98 3,202.32 3,202.85 0.0K
10:34 3,202.77 3,202.77 3,201.69 3,202.06 0.0K
10:35 3,201.90 3,201.90 3,200.98 3,201.29 0.0K
10:36 3,199.82 3,200.41 3,199.17 3,200.41 0.0K
10:37 3,200.00 3,200.00 3,198.56 3,199.11 0.0K
10:38 3,198.81 3,198.81 3,197.92 3,197.92 0.0K
10:39 3,198.47 3,200.01 3,198.47 3,198.83 0.0K
10:40 3,198.88 3,198.88 3,197.05 3,197.05 0.0K
10:41 3,197.22 3,197.22 3,196.44 3,196.44 0.0K
10:42 3,196.57 3,199.06 3,196.57 3,199.06 0.0K
10:43 3,199.13 3,199.13 3,198.65 3,199.09 0.0K
10:44 3,199.13 3,200.54 3,199.13 3,200.54 0.0K
10:45 3,200.83 3,202.07 3,200.46 3,202.07 0.0K
10:46 3,202.88 3,203.22 3,202.21 3,202.21 0.0K
10:47 3,201.33 3,201.80 3,200.45 3,200.45 0.0K
10:48 3,201.27 3,201.27 3,200.26 3,200.86 0.0K
10:49 3,200.26 3,209.73 3,200.26 3,208.68 0.0K
10:50 3,208.35 3,208.35 3,207.07 3,207.07 0.0K
10:51 3,205.90 3,206.35 3,205.10 3,205.29 0.0K
10:52 3,204.33 3,205.71 3,204.33 3,205.19 0.0K
10:53 3,204.47 3,204.47 3,202.66 3,203.31 0.0K
10:54 3,203.19 3,206.98 3,203.19 3,206.05 0.0K
10:55 3,205.55 3,206.82 3,205.55 3,206.30 0.0K
10:56 3,205.50 3,206.17 3,205.50 3,205.69 0.0K
10:57 3,205.40 3,205.61 3,203.77 3,203.77 0.0K
10:58 3,203.62 3,204.60 3,203.62 3,204.51 0.0K
10:59 3,205.43 3,205.69 3,204.76 3,204.76 0.0K
11:00 3,205.21 3,205.48 3,204.10 3,204.52 0.0K
11:01 3,204.59 3,205.34 3,204.59 3,205.34 0.0K
11:02 3,204.92 3,204.92 3,202.94 3,202.94 0.0K
11:03 3,203.14 3,203.14 3,202.29 3,202.93 0.0K
11:04 3,203.33 3,204.67 3,203.33 3,203.81 0.0K
11:05 3,203.79 3,203.79 3,203.44 3,203.51 0.0K
11:06 3,203.10 3,203.12 3,202.58 3,202.58 0.0K
11:07 3,203.87 3,206.05 3,203.71 3,206.05 0.0K
11:08 3,205.21 3,205.21 3,203.56 3,203.56 0.0K
11:09 3,203.78 3,205.13 3,203.78 3,204.38 0.0K
11:10 3,204.33 3,204.41 3,203.38 3,203.38 0.0K
11:11 3,203.34 3,203.44 3,202.89 3,203.44 0.0K
11:12 3,203.71 3,203.71 3,202.60 3,202.60 0.0K
11:13 3,202.85 3,203.35 3,202.81 3,203.35 0.0K
11:14 3,203.07 3,203.72 3,203.07 3,203.41 0.0K
11:15 3,203.10 3,203.17 3,202.57 3,202.57 0.0K
11:16 3,201.97 3,201.97 3,200.04 3,200.89 0.0K
11:17 3,200.92 3,201.26 3,200.39 3,200.56 0.0K
11:18 3,201.15 3,201.15 3,199.83 3,199.83 0.0K
11:19 3,199.61 3,199.61 3,199.12 3,199.12 0.0K
11:20 3,199.16 3,199.50 3,199.03 3,199.50 0.0K
11:21 3,199.08 3,199.08 3,197.45 3,198.19 0.0K
11:22 3,198.51 3,199.24 3,198.51 3,199.24 0.0K
11:23 3,198.74 3,198.74 3,198.33 3,198.33 0.0K
11:24 3,198.31 3,198.41 3,197.71 3,197.71 0.0K
11:25 3,197.44 3,197.54 3,196.12 3,196.12 0.0K
11:26 3,196.32 3,196.32 3,193.70 3,193.70 0.0K
11:27 3,193.92 3,195.60 3,193.92 3,195.60 0.0K
11:28 3,195.10 3,195.26 3,194.38 3,194.38 0.0K
11:29 3,193.82 3,194.02 3,193.73 3,193.73 0.0K
11:30 3,193.83 3,194.46 3,193.83 3,194.46 0.0K
11:31 3,193.84 3,194.96 3,193.71 3,194.96 0.0K
11:32 3,194.49 3,194.49 3,193.77 3,193.86 0.0K
11:33 3,194.00 3,195.00 3,194.00 3,194.84 0.0K
11:34 3,194.28 3,194.82 3,194.08 3,194.08 0.0K
11:35 3,193.91 3,194.17 3,193.77 3,194.17 0.0K
11:36 3,193.66 3,193.66 3,193.26 3,193.26 0.0K
11:37 3,193.26 3,193.26 3,192.20 3,193.07 0.0K
11:38 3,192.16 3,192.35 3,192.16 3,192.16 0.0K
11:39 3,192.44 3,192.44 3,191.92 3,192.42 0.0K
11:40 3,192.40 3,192.40 3,191.46 3,191.81 0.0K
11:41 3,191.68 3,191.68 3,190.18 3,190.18 0.0K
11:42 3,190.07 3,191.54 3,190.07 3,191.46 0.0K
11:43 3,190.15 3,190.15 3,189.51 3,189.72 0.0K
11:44 3,190.31 3,191.72 3,190.31 3,191.72 0.0K
11:45 3,191.81 3,192.17 3,191.66 3,191.66 0.0K
11:46 3,191.31 3,192.27 3,191.13 3,192.27 0.0K
11:47 3,192.13 3,192.13 3,190.76 3,190.86 0.0K
11:48 3,191.03 3,191.24 3,189.93 3,189.93 0.0K
11:49 3,189.56 3,190.15 3,189.42 3,190.15 0.0K
11:50 3,190.26 3,190.26 3,188.94 3,188.94 0.0K
11:51 3,189.53 3,190.16 3,189.53 3,189.90 0.0K
11:52 3,189.71 3,189.88 3,187.81 3,187.81 0.0K
11:53 3,187.73 3,188.10 3,187.62 3,187.71 0.0K
11:54 3,187.06 3,188.18 3,187.06 3,187.92 0.0K
11:55 3,189.05 3,189.58 3,188.80 3,189.58 0.0K
11:56 3,190.21 3,190.71 3,190.21 3,190.67 0.0K
11:57 3,191.30 3,191.30 3,190.39 3,190.78 0.0K
11:58 3,190.98 3,191.27 3,190.98 3,191.27 0.0K
11:59 3,190.62 3,191.78 3,190.57 3,191.78 0.0K
12:00 3,191.92 3,193.70 3,191.92 3,193.70 0.0K
12:01 3,194.62 3,194.62 3,192.79 3,193.80 0.0K
12:02 3,193.64 3,194.67 3,193.64 3,194.67 0.0K
12:03 3,194.87 3,196.30 3,194.87 3,196.30 0.0K
12:04 3,196.02 3,197.07 3,195.86 3,195.86 0.0K
12:05 3,193.30 3,194.52 3,193.30 3,194.15 0.0K
12:06 3,193.43 3,193.43 3,191.28 3,191.28 0.0K
12:07 3,191.24 3,191.85 3,191.04 3,191.85 0.0K
12:08 3,191.69 3,191.93 3,191.34 3,191.34 0.0K
12:09 3,190.63 3,190.63 3,189.45 3,189.45 0.0K
12:10 3,190.05 3,190.62 3,189.82 3,189.87 0.0K
12:11 3,190.65 3,190.65 3,188.82 3,188.82 0.0K
12:12 3,188.08 3,188.94 3,188.08 3,188.78 0.0K
12:13 3,188.76 3,189.73 3,188.12 3,189.73 0.0K
12:14 3,190.10 3,191.63 3,190.10 3,191.63 0.0K
12:15 3,191.51 3,191.74 3,190.45 3,190.45 0.0K
12:16 3,191.66 3,191.66 3,190.46 3,190.46 0.0K
12:17 3,189.79 3,189.79 3,189.48 3,189.48 0.0K
12:18 3,188.68 3,188.96 3,188.44 3,188.44 0.0K
12:19 3,188.52 3,188.52 3,187.92 3,188.51 0.0K
12:20 3,188.31 3,189.72 3,188.31 3,189.72 0.0K
12:21 3,189.36 3,189.73 3,189.07 3,189.73 0.0K
12:22 3,189.89 3,192.15 3,189.89 3,192.15 0.0K
12:23 3,191.82 3,193.33 3,191.82 3,192.64 0.0K
12:24 3,192.38 3,193.26 3,192.25 3,193.26 0.0K
12:25 3,193.60 3,194.79 3,193.27 3,194.79 0.0K
12:26 3,194.44 3,195.06 3,194.08 3,194.08 0.0K
12:27 3,193.66 3,195.20 3,193.66 3,195.20 0.0K
12:28 3,195.35 3,195.35 3,194.63 3,194.63 0.0K
12:29 3,194.61 3,195.06 3,194.61 3,195.06 0.0K
12:30 3,195.44 3,195.44 3,194.46 3,195.22 0.0K
12:31 3,194.94 3,194.94 3,194.36 3,194.36 0.0K
12:32 3,194.13 3,196.46 3,194.13 3,196.46 0.0K
12:33 3,196.39 3,198.38 3,196.39 3,198.38 0.0K
12:34 3,199.60 3,200.39 3,199.60 3,200.39 0.0K
12:35 3,200.51 3,200.51 3,198.87 3,198.88 0.0K
12:36 3,199.21 3,199.56 3,199.19 3,199.56 0.0K
12:37 3,200.44 3,201.76 3,200.44 3,201.76 0.0K
12:38 3,201.99 3,202.92 3,201.99 3,202.92 0.0K
12:39 3,203.34 3,203.34 3,201.71 3,201.71 0.0K
12:40 3,201.15 3,201.48 3,201.15 3,201.48 0.0K
12:41 3,202.21 3,202.29 3,201.44 3,201.44 0.0K
12:42 3,202.83 3,203.02 3,202.39 3,203.02 0.0K
12:43 3,203.55 3,204.97 3,203.55 3,204.92 0.0K
12:44 3,205.46 3,206.79 3,205.46 3,206.77 0.0K
12:45 3,206.92 3,207.87 3,206.92 3,207.87 0.0K
12:46 3,209.50 3,209.70 3,208.70 3,208.80 0.0K
12:47 3,209.29 3,209.29 3,207.89 3,207.89 0.0K
12:48 3,207.06 3,207.34 3,207.04 3,207.21 0.0K
12:49 3,207.16 3,207.45 3,207.16 3,207.45 0.0K
12:50 3,207.60 3,207.97 3,207.60 3,207.97 0.0K
12:51 3,208.19 3,208.28 3,207.67 3,207.77 0.0K
12:52 3,208.54 3,209.70 3,208.52 3,209.70 0.0K
12:53 3,210.09 3,211.51 3,210.09 3,211.51 0.0K
12:54 3,211.31 3,211.89 3,211.25 3,211.89 0.0K
12:55 3,212.20 3,212.91 3,211.90 3,211.90 0.0K
12:56 3,211.19 3,211.62 3,210.09 3,210.09 0.0K
12:57 3,209.18 3,209.18 3,207.47 3,207.47 0.0K
12:58 3,207.20 3,207.20 3,203.34 3,203.34 0.0K
12:59 3,202.13 3,204.15 3,202.13 3,204.15 0.0K
13:00 3,203.64 3,204.44 3,203.32 3,204.44 0.0K
13:01 3,203.92 3,205.99 3,203.92 3,205.99 0.0K
13:02 3,205.55 3,207.58 3,205.55 3,207.58 0.0K
13:03 3,207.47 3,209.54 3,207.47 3,209.54 0.0K
13:04 3,209.21 3,212.34 3,209.21 3,212.34 0.0K
13:05 3,212.40 3,214.78 3,212.40 3,214.78 0.0K
13:06 3,215.62 3,215.62 3,213.95 3,213.95 0.0K
13:07 3,214.81 3,215.35 3,214.81 3,215.35 0.0K
13:08 3,214.41 3,215.69 3,214.41 3,215.37 0.0K
13:09 3,215.84 3,215.84 3,212.53 3,212.53 0.0K
13:10 3,212.52 3,213.36 3,212.52 3,213.36 0.0K
13:11 3,213.63 3,213.63 3,210.17 3,210.17 0.0K
13:12 3,210.79 3,212.65 3,210.79 3,212.65 0.0K
13:13 3,213.42 3,213.57 3,213.02 3,213.57 0.0K
13:14 3,213.32 3,213.97 3,213.32 3,213.69 0.0K
13:15 3,214.56 3,214.56 3,214.04 3,214.04 0.0K
13:16 3,214.39 3,214.45 3,213.97 3,213.97 0.0K
13:17 3,214.41 3,214.99 3,213.90 3,213.90 0.0K
13:18 3,214.11 3,215.06 3,214.11 3,214.40 0.0K
13:19 3,215.11 3,215.11 3,214.26 3,215.06 0.0K
13:20 3,215.43 3,216.64 3,215.10 3,216.64 0.0K
13:21 3,217.14 3,217.14 3,215.36 3,215.66 0.0K
13:22 3,214.90 3,214.90 3,213.71 3,214.70 0.0K
13:23 3,214.44 3,214.44 3,213.96 3,214.11 0.0K
13:24 3,213.61 3,213.61 3,211.67 3,212.27 0.0K
13:25 3,212.09 3,212.78 3,212.05 3,212.51 0.0K
13:26 3,211.49 3,211.64 3,210.60 3,210.60 0.0K
13:27 3,211.45 3,212.62 3,211.45 3,212.62 0.0K
13:28 3,212.32 3,212.75 3,212.32 3,212.75 0.0K
13:29 3,212.46 3,212.46 3,212.06 3,212.06 0.0K
13:30 3,211.24 3,212.36 3,211.13 3,212.36 0.0K
13:31 3,212.77 3,212.77 3,211.09 3,211.11 0.0K
13:32 3,210.99 3,213.04 3,210.99 3,213.04 0.0K
13:33 3,212.76 3,212.88 3,211.92 3,211.92 0.0K
13:34 3,212.36 3,212.76 3,212.36 3,212.76 0.0K
13:35 3,212.66 3,212.97 3,212.19 3,212.97 0.0K
13:36 3,212.85 3,213.52 3,212.85 3,213.52 0.0K
13:37 3,213.73 3,215.79 3,213.73 3,215.79 0.0K
13:38 3,216.82 3,217.17 3,216.17 3,216.17 0.0K
13:39 3,217.15 3,217.89 3,217.15 3,217.89 0.0K
13:40 3,217.95 3,218.71 3,217.95 3,218.45 0.0K
13:41 3,218.64 3,219.00 3,217.90 3,219.00 0.0K
13:42 3,218.05 3,218.35 3,217.24 3,217.24 0.0K
13:43 3,216.80 3,217.33 3,216.80 3,216.84 0.0K
13:44 3,214.91 3,216.13 3,214.91 3,216.13 0.0K
13:45 3,216.53 3,217.02 3,216.30 3,216.62 0.0K
13:46 3,216.75 3,217.23 3,216.75 3,217.07 0.0K
13:47 3,217.20 3,218.04 3,217.20 3,218.04 0.0K
13:48 3,218.82 3,218.87 3,218.41 3,218.51 0.0K
13:49 3,218.96 3,218.96 3,217.65 3,217.65 0.0K
13:50 3,217.56 3,217.99 3,217.20 3,217.99 0.0K
13:51 3,218.35 3,218.47 3,218.04 3,218.04 0.0K
13:52 3,218.18 3,219.57 3,218.18 3,219.20 0.0K
13:53 3,219.10 3,219.54 3,219.02 3,219.50 0.0K
13:54 3,220.10 3,220.25 3,220.05 3,220.14 0.0K
13:55 3,220.23 3,220.23 3,219.89 3,219.89 0.0K
13:56 3,219.52 3,220.20 3,219.52 3,220.11 0.0K
13:57 3,219.79 3,219.79 3,218.38 3,219.07 0.0K
13:58 3,219.27 3,220.20 3,219.27 3,220.20 0.0K
13:59 3,220.25 3,220.43 3,220.23 3,220.23 0.0K
14:00 3,220.23 3,220.95 3,220.07 3,220.95 0.0K
14:01 3,221.16 3,222.07 3,221.16 3,222.07 0.0K
14:02 3,222.12 3,222.63 3,222.10 3,222.63 0.0K
14:03 3,223.18 3,223.18 3,221.40 3,221.40 0.0K
14:04 3,221.66 3,221.66 3,220.88 3,221.54 0.0K
14:05 3,221.42 3,221.42 3,221.21 3,221.25 0.0K
14:06 3,220.47 3,220.47 3,218.93 3,218.93 0.0K
14:07 3,218.47 3,218.47 3,217.68 3,217.68 0.0K
14:08 3,217.12 3,217.77 3,217.12 3,217.77 0.0K
14:09 3,217.84 3,217.84 3,216.66 3,216.66 0.0K
14:10 3,216.71 3,217.70 3,216.71 3,217.70 0.0K
14:11 3,218.01 3,218.95 3,218.01 3,218.95 0.0K
14:12 3,218.72 3,219.02 3,218.54 3,219.02 0.0K
14:13 3,218.24 3,220.25 3,218.24 3,219.90 0.0K
14:14 3,219.18 3,219.58 3,218.68 3,218.68 0.0K
14:15 3,219.19 3,219.61 3,219.19 3,219.57 0.0K
14:16 3,219.94 3,220.73 3,219.94 3,220.64 0.0K
14:17 3,220.78 3,221.45 3,220.12 3,220.12 0.0K
14:18 3,220.45 3,220.70 3,220.45 3,220.70 0.0K
14:19 3,221.19 3,222.50 3,221.19 3,222.50 0.0K
14:20 3,222.33 3,223.65 3,222.33 3,223.65 0.0K
14:21 3,223.58 3,223.67 3,223.42 3,223.42 0.0K
14:22 3,223.51 3,224.89 3,223.51 3,224.89 0.0K
14:23 3,225.66 3,227.00 3,225.66 3,227.00 0.0K
14:24 3,227.11 3,227.11 3,226.34 3,226.61 0.0K
14:25 3,226.72 3,226.72 3,225.88 3,225.88 0.0K
14:26 3,225.60 3,225.60 3,222.90 3,222.90 0.0K
14:27 3,223.48 3,224.03 3,222.92 3,224.03 0.0K
14:28 3,224.19 3,224.19 3,223.06 3,223.06 0.0K
14:29 3,223.53 3,225.31 3,223.53 3,225.31 0.0K
14:30 3,224.89 3,225.30 3,224.72 3,225.30 0.0K
14:31 3,225.32 3,225.92 3,224.97 3,224.97 0.0K
14:32 3,225.47 3,226.64 3,225.47 3,226.64 0.0K
14:33 3,226.28 3,226.28 3,224.74 3,224.74 0.0K
14:34 3,224.86 3,224.86 3,223.62 3,224.42 0.0K
14:35 3,224.62 3,225.11 3,224.62 3,224.98 0.0K
14:36 3,224.64 3,224.64 3,222.61 3,223.11 0.0K
14:37 3,223.47 3,224.57 3,223.47 3,224.57 0.0K
14:38 3,224.76 3,226.02 3,224.76 3,226.02 0.0K
14:39 3,226.27 3,226.27 3,224.74 3,224.74 0.0K
14:40 3,224.97 3,225.06 3,224.53 3,225.06 0.0K
14:41 3,225.29 3,225.37 3,225.02 3,225.37 0.0K
14:42 3,225.21 3,225.60 3,224.06 3,224.06 0.0K
14:43 3,224.26 3,224.26 3,223.33 3,223.33 0.0K
14:44 3,222.50 3,222.50 3,221.74 3,222.06 0.0K
14:45 3,221.69 3,221.69 3,219.77 3,219.77 0.0K
14:46 3,220.31 3,221.20 3,220.31 3,221.20 0.0K
14:47 3,221.41 3,221.41 3,220.50 3,220.50 0.0K
14:48 3,220.86 3,220.86 3,220.64 3,220.64 0.0K
14:49 3,220.46 3,220.92 3,220.46 3,220.58 0.0K
14:50 3,219.87 3,219.87 3,219.12 3,219.47 0.0K
14:51 3,220.30 3,220.61 3,220.30 3,220.38 0.0K
14:52 3,220.48 3,220.92 3,220.48 3,220.65 0.0K
14:53 3,220.40 3,220.97 3,220.40 3,220.57 0.0K
14:54 3,220.96 3,220.96 3,220.13 3,220.61 0.0K
14:55 3,220.58 3,221.28 3,220.58 3,221.28 0.0K
14:56 3,220.95 3,221.64 3,220.95 3,221.64 0.0K
14:57 3,221.10 3,221.79 3,221.07 3,221.79 0.0K
14:58 3,221.97 3,222.05 3,221.22 3,221.27 0.0K
14:59 3,221.28 3,221.28 3,220.06 3,220.06 0.0K
15:00 3,220.49 3,220.49 3,219.76 3,219.90 0.0K
15:01 3,219.47 3,220.68 3,219.47 3,220.68 0.0K
15:02 3,220.58 3,220.88 3,220.28 3,220.82 0.0K
15:03 3,220.68 3,220.68 3,219.66 3,219.67 0.0K
15:04 3,219.80 3,220.62 3,219.80 3,220.13 0.0K
15:05 3,220.14 3,220.96 3,220.14 3,220.96 0.0K
15:06 3,220.70 3,221.27 3,220.70 3,221.08 0.0K
15:07 3,221.72 3,221.99 3,221.72 3,221.91 0.0K
15:08 3,222.08 3,223.86 3,222.08 3,223.86 0.0K
15:09 3,224.01 3,224.56 3,224.01 3,224.56 0.0K
15:10 3,224.69 3,224.69 3,224.18 3,224.69 0.0K
15:11 3,224.52 3,225.65 3,224.49 3,225.65 0.0K
15:12 3,224.94 3,225.07 3,224.88 3,224.88 0.0K
15:13 3,225.26 3,225.26 3,223.57 3,223.80 0.0K
15:14 3,223.76 3,223.76 3,223.03 3,223.03 0.0K
15:15 3,223.23 3,223.23 3,219.77 3,219.77 0.0K
15:16 3,219.78 3,221.76 3,219.78 3,221.76 0.0K
15:17 3,221.93 3,221.93 3,221.21 3,221.58 0.0K
15:18 3,221.97 3,223.19 3,221.86 3,223.19 0.0K
15:19 3,223.64 3,225.39 3,223.64 3,225.22 0.0K
15:20 3,225.07 3,225.07 3,223.00 3,223.72 0.0K
15:21 3,223.06 3,223.38 3,222.86 3,222.86 0.0K
15:22 3,223.25 3,223.25 3,221.87 3,221.87 0.0K
15:23 3,222.14 3,222.51 3,222.14 3,222.51 0.0K
15:24 3,222.33 3,222.33 3,221.71 3,221.71 0.0K
15:25 3,222.14 3,222.60 3,222.14 3,222.60 0.0K
15:26 3,222.34 3,222.93 3,222.34 3,222.93 0.0K
15:27 3,223.00 3,223.23 3,223.00 3,223.16 0.0K
15:28 3,223.54 3,223.54 3,222.93 3,222.93 0.0K
15:29 3,223.22 3,224.20 3,223.22 3,224.20 0.0K
15:30 3,223.30 3,223.53 3,223.24 3,223.53 0.0K
15:31 3,224.45 3,224.45 3,223.42 3,223.42 0.0K
15:32 3,223.44 3,223.46 3,222.51 3,222.51 0.0K
15:33 3,221.58 3,222.61 3,221.58 3,222.16 0.0K
15:34 3,222.42 3,223.65 3,222.42 3,223.65 0.0K
15:35 3,223.64 3,223.64 3,222.50 3,222.50 0.0K
15:36 3,222.38 3,222.38 3,220.73 3,220.73 0.0K
15:37 3,220.66 3,220.95 3,219.36 3,219.36 0.0K
15:38 3,217.75 3,218.51 3,217.25 3,217.25 0.0K
15:39 3,216.09 3,216.71 3,215.65 3,216.71 0.0K
15:40 3,216.63 3,216.63 3,214.54 3,215.00 0.0K
15:41 3,214.75 3,214.86 3,214.27 3,214.65 0.0K
15:42 3,215.24 3,215.24 3,214.05 3,215.23 0.0K
15:43 3,215.47 3,217.85 3,215.47 3,217.85 0.0K
15:44 3,217.77 3,218.92 3,217.77 3,218.92 0.0K
15:45 3,218.77 3,219.91 3,218.61 3,219.91 0.0K
15:46 3,219.81 3,220.59 3,219.81 3,220.28 0.0K
15:47 3,219.75 3,220.72 3,219.75 3,220.72 0.0K
15:48 3,220.76 3,221.84 3,220.76 3,221.84 0.0K
15:49 3,222.28 3,223.34 3,222.28 3,223.34 0.0K
15:50 3,223.24 3,223.24 3,220.78 3,220.78 0.0K
15:51 3,221.12 3,221.21 3,220.95 3,220.95 0.0K
15:52 3,220.57 3,222.19 3,220.57 3,221.64 0.0K
15:53 3,221.51 3,221.51 3,219.87 3,220.33 0.0K
15:54 3,220.19 3,223.28 3,220.19 3,223.28 0.0K
15:55 3,225.02 3,227.29 3,225.02 3,226.93 0.0K
15:56 3,226.26 3,226.26 3,224.90 3,225.04 0.0K
15:57 3,224.83 3,225.18 3,224.59 3,224.87 0.0K
15:58 3,224.96 3,224.96 3,224.65 3,224.65 0.0K
15:59 3,225.31 3,225.31 3,223.98 3,223.98 0.0K
16:00 3,223.14 3,223.55 3,223.14 3,223.42 0.0K
16:01 3,223.43 3,223.48 3,223.43 3,223.45 0.0K
16:02 3,223.45 3,223.45 3,223.37 3,223.37 0.0K
16:03 3,223.41 3,223.46 3,223.29 3,223.29 0.0K
16:04 3,223.31 3,223.44 3,223.25 3,223.44 0.0K
16:05 3,223.52 3,223.52 3,223.46 3,223.46 0.0K
16:06 3,223.37 3,223.43 3,223.37 3,223.39 0.0K
16:07 3,223.35 3,223.42 3,223.35 3,223.41 0.0K
16:08 3,223.39 3,223.40 3,223.38 3,223.39 0.0K
16:09 3,223.47 3,223.49 3,223.44 3,223.44 0.0K
16:10 3,223.49 3,223.59 3,223.49 3,223.51 0.0K
16:11 3,223.52 3,223.59 3,223.52 3,223.59 0.0K
16:12 3,223.50 3,223.65 3,223.50 3,223.55 0.0K
16:13 3,223.51 3,223.57 3,223.51 3,223.54 0.0K
16:14 3,223.54 3,223.58 3,223.52 3,223.58 0.0K
16:15 3,223.60 3,223.60 3,223.60 3,223.60 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