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 3,167.24 3,168.51 3,167.24 3,168.06 0.0K
09:32 3,166.68 3,167.59 3,164.64 3,165.77 0.0K
09:33 3,164.53 3,164.53 3,163.01 3,163.42 0.0K
09:34 3,164.62 3,164.75 3,163.64 3,163.64 0.0K
09:35 3,164.06 3,164.06 3,162.89 3,163.16 0.0K
09:36 3,162.88 3,165.71 3,162.88 3,165.71 0.0K
09:37 3,165.95 3,169.61 3,165.95 3,169.61 0.0K
09:38 3,170.37 3,170.51 3,168.11 3,168.11 0.0K
09:39 3,168.69 3,170.82 3,168.69 3,170.82 0.0K
09:40 3,171.11 3,171.27 3,169.76 3,169.76 0.0K
09:41 3,170.55 3,170.55 3,168.15 3,168.15 0.0K
09:42 3,166.59 3,168.58 3,166.59 3,168.58 0.0K
09:43 3,169.22 3,171.37 3,169.22 3,171.37 0.0K
09:44 3,170.50 3,171.84 3,170.43 3,171.84 0.0K
09:45 3,171.55 3,171.55 3,168.60 3,168.60 0.0K
09:46 3,168.55 3,169.39 3,168.55 3,169.39 0.0K
09:47 3,169.64 3,170.89 3,169.11 3,170.29 0.0K
09:48 3,171.47 3,173.95 3,171.47 3,173.95 0.0K
09:49 3,174.14 3,174.95 3,173.76 3,174.95 0.0K
09:50 3,174.76 3,175.29 3,174.19 3,174.19 0.0K
09:51 3,173.97 3,174.66 3,171.96 3,171.96 0.0K
09:52 3,172.72 3,174.32 3,171.70 3,171.70 0.0K
09:53 3,172.22 3,172.22 3,169.64 3,169.64 0.0K
09:54 3,169.60 3,169.60 3,167.42 3,167.42 0.0K
09:55 3,168.17 3,168.31 3,167.30 3,167.30 0.0K
09:56 3,167.99 3,168.64 3,167.56 3,168.53 0.0K
09:57 3,168.17 3,168.26 3,167.29 3,167.29 0.0K
09:58 3,167.86 3,169.66 3,167.86 3,169.66 0.0K
09:59 3,168.84 3,169.00 3,168.43 3,168.43 0.0K
10:00 3,168.19 3,170.81 3,164.89 3,170.81 0.0K
10:01 3,172.90 3,175.34 3,171.96 3,171.96 0.0K
10:02 3,171.59 3,171.59 3,165.43 3,165.43 0.0K
10:03 3,164.36 3,164.36 3,161.01 3,161.01 0.0K
10:04 3,161.18 3,161.18 3,156.72 3,156.72 0.0K
10:05 3,157.29 3,158.98 3,157.29 3,158.98 0.0K
10:06 3,159.19 3,164.43 3,159.19 3,164.43 0.0K
10:07 3,164.25 3,164.92 3,164.06 3,164.06 0.0K
10:08 3,163.77 3,164.69 3,163.52 3,164.63 0.0K
10:09 3,164.25 3,167.77 3,164.25 3,167.77 0.0K
10:10 3,168.09 3,168.09 3,167.08 3,167.73 0.0K
10:11 3,167.03 3,167.03 3,165.18 3,165.18 0.0K
10:12 3,164.69 3,164.69 3,162.99 3,164.04 0.0K
10:13 3,162.66 3,163.77 3,162.66 3,163.50 0.0K
10:14 3,163.34 3,163.58 3,161.72 3,161.72 0.0K
10:15 3,161.49 3,162.27 3,161.20 3,162.27 0.0K
10:16 3,162.97 3,163.65 3,162.00 3,162.00 0.0K
10:17 3,160.89 3,160.89 3,158.70 3,158.70 0.0K
10:18 3,158.67 3,159.66 3,158.67 3,159.51 0.0K
10:19 3,159.72 3,162.93 3,159.72 3,162.93 0.0K
10:20 3,162.07 3,162.88 3,162.07 3,162.73 0.0K
10:21 3,162.63 3,162.80 3,161.20 3,161.20 0.0K
10:22 3,161.87 3,161.87 3,159.48 3,159.48 0.0K
10:23 3,158.72 3,158.72 3,157.93 3,158.09 0.0K
10:24 3,158.32 3,158.32 3,156.14 3,156.14 0.0K
10:25 3,157.41 3,157.41 3,155.91 3,155.91 0.0K
10:26 3,155.27 3,155.98 3,155.27 3,155.54 0.0K
10:27 3,155.31 3,155.31 3,154.08 3,154.08 0.0K
10:28 3,153.63 3,153.63 3,152.95 3,153.37 0.0K
10:29 3,153.44 3,154.32 3,153.28 3,154.17 0.0K
10:30 3,153.43 3,157.57 3,153.43 3,156.20 0.0K
10:31 3,155.64 3,157.11 3,155.64 3,156.85 0.0K
10:32 3,155.97 3,155.97 3,155.35 3,155.85 0.0K
10:33 3,155.17 3,155.17 3,154.70 3,154.97 0.0K
10:34 3,155.27 3,155.27 3,153.42 3,153.42 0.0K
10:35 3,153.24 3,153.50 3,153.14 3,153.50 0.0K
10:36 3,153.41 3,154.36 3,153.41 3,153.46 0.0K
10:37 3,153.23 3,153.23 3,150.24 3,150.24 0.0K
10:38 3,150.22 3,150.22 3,148.42 3,148.80 0.0K
10:39 3,148.83 3,149.61 3,147.97 3,147.97 0.0K
10:40 3,148.50 3,149.89 3,148.50 3,149.21 0.0K
10:41 3,149.20 3,149.20 3,146.60 3,146.60 0.0K
10:42 3,146.79 3,147.13 3,146.79 3,146.98 0.0K
10:43 3,147.35 3,149.58 3,147.33 3,149.58 0.0K
10:44 3,151.21 3,152.44 3,151.21 3,151.34 0.0K
10:45 3,151.06 3,152.00 3,150.90 3,152.00 0.0K
10:46 3,152.80 3,153.78 3,152.40 3,153.22 0.0K
10:47 3,152.78 3,152.78 3,151.40 3,151.40 0.0K
10:48 3,151.60 3,151.60 3,150.17 3,150.17 0.0K
10:49 3,150.10 3,150.10 3,148.68 3,149.09 0.0K
10:50 3,149.34 3,150.52 3,149.32 3,150.52 0.0K
10:51 3,151.31 3,151.52 3,151.19 3,151.52 0.0K
10:52 3,152.22 3,153.49 3,151.25 3,153.49 0.0K
10:53 3,154.51 3,155.30 3,154.51 3,155.16 0.0K
10:54 3,155.80 3,157.38 3,155.80 3,157.38 0.0K
10:55 3,157.49 3,157.49 3,155.05 3,155.58 0.0K
10:56 3,154.96 3,154.96 3,154.00 3,154.00 0.0K
10:57 3,154.24 3,154.24 3,153.24 3,153.24 0.0K
10:58 3,153.07 3,153.07 3,151.98 3,151.98 0.0K
10:59 3,151.14 3,151.14 3,149.08 3,149.08 0.0K
11:00 3,149.59 3,149.59 3,147.09 3,147.75 0.0K
11:01 3,148.22 3,152.27 3,148.22 3,152.27 0.0K
11:02 3,151.93 3,151.93 3,150.23 3,150.23 0.0K
11:03 3,150.48 3,151.39 3,150.48 3,150.58 0.0K
11:04 3,150.66 3,150.66 3,149.24 3,149.62 0.0K
11:05 3,149.77 3,152.05 3,149.77 3,152.05 0.0K
11:06 3,153.06 3,154.50 3,153.06 3,154.50 0.0K
11:07 3,154.43 3,159.33 3,154.43 3,159.33 0.0K
11:08 3,159.23 3,159.23 3,157.19 3,157.19 0.0K
11:09 3,157.02 3,161.52 3,157.02 3,161.52 0.0K
11:10 3,161.41 3,161.91 3,160.58 3,160.58 0.0K
11:11 3,159.49 3,159.91 3,159.49 3,159.77 0.0K
11:12 3,159.98 3,164.03 3,159.98 3,163.70 0.0K
11:13 3,163.07 3,163.07 3,161.40 3,161.79 0.0K
11:14 3,161.98 3,161.98 3,161.04 3,161.04 0.0K
11:15 3,161.08 3,163.31 3,161.08 3,162.77 0.0K
11:16 3,162.91 3,162.91 3,161.48 3,161.48 0.0K
11:17 3,161.50 3,163.20 3,161.50 3,163.20 0.0K
11:18 3,163.41 3,163.41 3,162.14 3,162.14 0.0K
11:19 3,162.44 3,162.74 3,161.85 3,162.45 0.0K
11:20 3,162.87 3,162.87 3,162.35 3,162.35 0.0K
11:21 3,162.42 3,163.46 3,162.22 3,163.26 0.0K
11:22 3,162.56 3,162.56 3,159.79 3,159.79 0.0K
11:23 3,161.27 3,161.27 3,159.11 3,159.11 0.0K
11:24 3,158.81 3,158.98 3,158.80 3,158.80 0.0K
11:25 3,158.50 3,160.27 3,158.50 3,160.27 0.0K
11:26 3,160.29 3,162.07 3,160.29 3,162.07 0.0K
11:27 3,162.54 3,162.54 3,161.78 3,162.19 0.0K
11:28 3,159.47 3,159.77 3,158.56 3,158.56 0.0K
11:29 3,159.77 3,159.77 3,159.62 3,159.62 0.0K
11:30 3,158.15 3,158.55 3,158.07 3,158.34 0.0K
11:31 3,158.60 3,161.65 3,158.60 3,161.65 0.0K
11:32 3,161.81 3,163.12 3,161.81 3,162.66 0.0K
11:33 3,162.95 3,163.02 3,162.87 3,162.87 0.0K
11:34 3,162.54 3,162.81 3,161.93 3,161.93 0.0K
11:35 3,162.21 3,162.43 3,161.68 3,162.16 0.0K
11:36 3,161.92 3,162.19 3,161.72 3,162.09 0.0K
11:37 3,162.06 3,162.06 3,159.57 3,160.17 0.0K
11:38 3,159.94 3,159.94 3,158.48 3,159.32 0.0K
11:39 3,160.50 3,161.94 3,160.50 3,161.94 0.0K
11:40 3,162.54 3,166.78 3,162.54 3,166.78 0.0K
11:41 3,166.85 3,166.85 3,166.25 3,166.25 0.0K
11:42 3,167.08 3,167.68 3,167.08 3,167.68 0.0K
11:43 3,167.26 3,168.09 3,167.26 3,168.09 0.0K
11:44 3,168.02 3,168.02 3,167.09 3,167.09 0.0K
11:45 3,166.50 3,166.55 3,166.11 3,166.33 0.0K
11:46 3,165.45 3,165.45 3,163.24 3,163.24 0.0K
11:47 3,163.20 3,163.59 3,162.84 3,162.84 0.0K
11:48 3,163.64 3,165.48 3,163.64 3,165.12 0.0K
11:49 3,164.88 3,165.57 3,164.88 3,165.05 0.0K
11:50 3,165.35 3,166.30 3,165.35 3,166.30 0.0K
11:51 3,165.53 3,165.54 3,164.89 3,165.37 0.0K
11:52 3,165.88 3,165.95 3,164.80 3,164.80 0.0K
11:53 3,163.89 3,163.89 3,162.99 3,163.34 0.0K
11:54 3,164.27 3,165.34 3,164.27 3,165.09 0.0K
11:55 3,164.99 3,165.26 3,164.99 3,165.15 0.0K
11:56 3,164.46 3,164.81 3,163.68 3,163.68 0.0K
11:57 3,163.71 3,163.71 3,162.15 3,162.51 0.0K
11:58 3,162.43 3,162.43 3,159.68 3,159.68 0.0K
11:59 3,159.32 3,159.32 3,158.23 3,158.23 0.0K
12:00 3,157.78 3,157.78 3,156.35 3,156.55 0.0K
12:01 3,156.73 3,157.74 3,156.05 3,157.74 0.0K
12:02 3,157.65 3,159.02 3,157.65 3,158.83 0.0K
12:03 3,158.94 3,159.00 3,157.82 3,158.05 0.0K
12:04 3,157.74 3,157.79 3,157.40 3,157.79 0.0K
12:05 3,157.29 3,157.29 3,156.24 3,156.61 0.0K
12:06 3,156.37 3,157.26 3,156.04 3,156.04 0.0K
12:07 3,155.64 3,155.64 3,153.53 3,153.53 0.0K
12:08 3,153.65 3,155.40 3,153.65 3,155.40 0.0K
12:09 3,155.09 3,155.09 3,153.21 3,153.21 0.0K
12:10 3,153.75 3,153.75 3,151.55 3,151.55 0.0K
12:11 3,151.54 3,152.29 3,151.54 3,152.29 0.0K
12:12 3,152.19 3,152.93 3,152.19 3,152.93 0.0K
12:13 3,152.01 3,152.01 3,151.27 3,151.27 0.0K
12:14 3,150.77 3,150.77 3,149.91 3,149.91 0.0K
12:15 3,149.96 3,150.68 3,149.78 3,150.19 0.0K
12:16 3,150.71 3,151.49 3,150.71 3,151.49 0.0K
12:17 3,151.89 3,151.89 3,150.59 3,150.59 0.0K
12:18 3,151.05 3,151.48 3,150.57 3,151.48 0.0K
12:19 3,151.65 3,152.13 3,151.12 3,151.86 0.0K
12:20 3,152.15 3,152.20 3,151.68 3,152.20 0.0K
12:21 3,152.18 3,152.30 3,151.72 3,152.30 0.0K
12:22 3,153.45 3,154.75 3,153.45 3,154.40 0.0K
12:23 3,155.11 3,155.11 3,153.41 3,153.76 0.0K
12:24 3,153.87 3,153.87 3,153.04 3,153.04 0.0K
12:25 3,153.51 3,153.68 3,153.41 3,153.41 0.0K
12:26 3,153.82 3,155.50 3,153.71 3,155.50 0.0K
12:27 3,154.97 3,154.97 3,153.62 3,153.62 0.0K
12:28 3,154.29 3,154.74 3,153.34 3,153.34 0.0K
12:29 3,153.49 3,153.56 3,152.89 3,153.40 0.0K
12:30 3,153.37 3,154.62 3,153.37 3,154.26 0.0K
12:31 3,154.43 3,154.43 3,154.10 3,154.27 0.0K
12:32 3,153.88 3,155.52 3,153.76 3,155.39 0.0K
12:33 3,155.73 3,155.73 3,155.42 3,155.65 0.0K
12:34 3,155.78 3,155.81 3,155.37 3,155.37 0.0K
12:35 3,155.68 3,156.24 3,155.06 3,156.24 0.0K
12:36 3,156.12 3,156.73 3,154.46 3,154.46 0.0K
12:37 3,154.84 3,154.84 3,153.52 3,153.52 0.0K
12:38 3,153.13 3,153.13 3,152.58 3,152.69 0.0K
12:39 3,152.54 3,152.91 3,152.53 3,152.53 0.0K
12:40 3,152.01 3,152.36 3,151.39 3,151.39 0.0K
12:41 3,150.95 3,150.95 3,149.89 3,150.57 0.0K
12:42 3,150.82 3,152.11 3,150.82 3,152.11 0.0K
12:43 3,152.64 3,154.57 3,152.64 3,154.10 0.0K
12:44 3,152.97 3,152.97 3,151.73 3,151.74 0.0K
12:45 3,151.40 3,152.74 3,151.40 3,152.74 0.0K
12:46 3,152.13 3,152.29 3,151.46 3,151.63 0.0K
12:47 3,151.55 3,151.62 3,151.08 3,151.62 0.0K
12:48 3,151.56 3,152.11 3,151.56 3,152.02 0.0K
12:49 3,151.92 3,152.86 3,151.78 3,152.47 0.0K
12:50 3,152.40 3,152.40 3,151.88 3,151.99 0.0K
12:51 3,151.59 3,152.58 3,151.59 3,152.29 0.0K
12:52 3,152.41 3,152.41 3,151.38 3,151.38 0.0K
12:53 3,151.36 3,151.36 3,147.58 3,147.58 0.0K
12:54 3,147.49 3,147.79 3,147.05 3,147.79 0.0K
12:55 3,148.08 3,149.27 3,148.08 3,149.10 0.0K
12:56 3,148.99 3,148.99 3,148.03 3,148.03 0.0K
12:57 3,147.63 3,147.63 3,144.99 3,144.99 0.0K
12:58 3,144.84 3,146.37 3,144.84 3,146.37 0.0K
12:59 3,146.56 3,147.19 3,146.28 3,147.19 0.0K
13:00 3,147.29 3,147.33 3,146.66 3,146.66 0.0K
13:01 3,146.42 3,146.46 3,145.89 3,146.00 0.0K
13:02 3,145.71 3,145.71 3,144.44 3,144.44 0.0K
13:03 3,144.59 3,145.33 3,144.49 3,144.49 0.0K
13:04 3,145.31 3,145.31 3,144.21 3,144.21 0.0K
13:05 3,144.62 3,145.61 3,144.62 3,145.61 0.0K
13:06 3,145.69 3,145.69 3,144.37 3,144.37 0.0K
13:07 3,144.30 3,144.30 3,143.94 3,144.03 0.0K
13:08 3,144.38 3,144.58 3,144.30 3,144.30 0.0K
13:09 3,143.98 3,145.06 3,143.98 3,145.06 0.0K
13:10 3,144.97 3,145.66 3,144.97 3,145.63 0.0K
13:11 3,145.46 3,145.46 3,144.11 3,144.11 0.0K
13:12 3,144.12 3,144.12 3,143.50 3,144.12 0.0K
13:13 3,143.81 3,144.07 3,143.81 3,144.07 0.0K
13:14 3,144.45 3,144.47 3,144.23 3,144.47 0.0K
13:15 3,144.31 3,144.31 3,143.43 3,143.84 0.0K
13:16 3,144.58 3,144.86 3,144.43 3,144.51 0.0K
13:17 3,145.03 3,146.29 3,145.03 3,146.29 0.0K
13:18 3,146.85 3,146.85 3,146.08 3,146.13 0.0K
13:19 3,146.68 3,146.68 3,145.20 3,145.20 0.0K
13:20 3,144.95 3,145.29 3,144.81 3,145.29 0.0K
13:21 3,145.32 3,145.44 3,142.28 3,142.28 0.0K
13:22 3,142.50 3,142.50 3,140.80 3,140.80 0.0K
13:23 3,141.03 3,141.03 3,139.85 3,139.85 0.0K
13:24 3,139.92 3,140.64 3,139.92 3,140.64 0.0K
13:25 3,141.35 3,141.50 3,141.00 3,141.00 0.0K
13:26 3,140.64 3,140.64 3,139.74 3,139.74 0.0K
13:27 3,139.33 3,139.51 3,139.11 3,139.51 0.0K
13:28 3,139.42 3,139.64 3,139.11 3,139.40 0.0K
13:29 3,139.20 3,139.65 3,139.20 3,139.45 0.0K
13:30 3,139.28 3,141.95 3,139.28 3,140.91 0.0K
13:31 3,141.18 3,141.18 3,140.62 3,140.87 0.0K
13:32 3,141.07 3,141.07 3,140.29 3,140.39 0.0K
13:33 3,140.35 3,140.97 3,140.35 3,140.86 0.0K
13:34 3,141.19 3,141.84 3,140.57 3,140.57 0.0K
13:35 3,140.44 3,140.76 3,139.66 3,139.66 0.0K
13:36 3,139.71 3,140.56 3,139.71 3,140.48 0.0K
13:37 3,140.20 3,140.20 3,139.64 3,139.64 0.0K
13:38 3,139.62 3,140.31 3,139.35 3,140.31 0.0K
13:39 3,140.39 3,141.41 3,140.39 3,141.41 0.0K
13:40 3,141.66 3,142.10 3,141.66 3,142.04 0.0K
13:41 3,141.86 3,144.09 3,141.86 3,143.63 0.0K
13:42 3,143.80 3,144.31 3,143.46 3,143.85 0.0K
13:43 3,143.62 3,143.62 3,142.76 3,142.76 0.0K
13:44 3,143.24 3,144.27 3,143.24 3,144.27 0.0K
13:45 3,144.97 3,145.21 3,144.56 3,145.21 0.0K
13:46 3,146.03 3,146.44 3,145.80 3,146.44 0.0K
13:47 3,148.35 3,149.49 3,148.35 3,149.30 0.0K
13:48 3,150.37 3,150.43 3,149.68 3,150.07 0.0K
13:49 3,150.25 3,150.25 3,149.71 3,149.71 0.0K
13:50 3,148.83 3,148.83 3,148.27 3,148.67 0.0K
13:51 3,150.09 3,150.09 3,148.59 3,148.59 0.0K
13:52 3,149.24 3,149.24 3,148.02 3,148.02 0.0K
13:53 3,147.86 3,147.86 3,146.86 3,146.86 0.0K
13:54 3,147.26 3,148.40 3,147.26 3,148.40 0.0K
13:55 3,148.22 3,148.41 3,147.10 3,147.10 0.0K
13:56 3,147.02 3,147.02 3,145.79 3,145.79 0.0K
13:57 3,145.72 3,145.72 3,143.49 3,143.49 0.0K
13:58 3,143.22 3,145.70 3,143.22 3,145.70 0.0K
13:59 3,145.49 3,145.87 3,145.49 3,145.82 0.0K
14:00 3,146.37 3,148.99 3,146.37 3,148.99 0.0K
14:01 3,149.28 3,153.84 3,149.28 3,153.84 0.0K
14:02 3,154.06 3,154.06 3,152.91 3,153.32 0.0K
14:03 3,154.30 3,156.39 3,154.30 3,156.39 0.0K
14:04 3,156.19 3,156.19 3,154.41 3,154.41 0.0K
14:05 3,154.78 3,155.06 3,153.17 3,153.59 0.0K
14:06 3,153.21 3,154.08 3,152.87 3,153.68 0.0K
14:07 3,154.43 3,155.61 3,154.43 3,155.58 0.0K
14:08 3,155.65 3,157.38 3,155.65 3,157.38 0.0K
14:09 3,157.02 3,157.02 3,154.89 3,154.89 0.0K
14:10 3,155.55 3,158.25 3,155.55 3,158.25 0.0K
14:11 3,158.47 3,158.59 3,158.07 3,158.07 0.0K
14:12 3,157.99 3,158.86 3,157.98 3,157.98 0.0K
14:13 3,158.08 3,158.45 3,158.08 3,158.45 0.0K
14:14 3,158.65 3,159.41 3,158.65 3,159.41 0.0K
14:15 3,159.52 3,159.52 3,157.87 3,157.87 0.0K
14:16 3,158.00 3,158.73 3,157.48 3,158.73 0.0K
14:17 3,157.26 3,158.72 3,157.26 3,157.65 0.0K
14:18 3,157.87 3,157.87 3,157.29 3,157.29 0.0K
14:19 3,158.55 3,159.48 3,158.55 3,159.08 0.0K
14:20 3,159.16 3,159.51 3,158.86 3,159.51 0.0K
14:21 3,160.57 3,162.01 3,160.57 3,162.01 0.0K
14:22 3,162.23 3,164.12 3,162.23 3,164.12 0.0K
14:23 3,163.74 3,164.50 3,163.74 3,164.48 0.0K
14:24 3,163.87 3,163.95 3,162.14 3,162.14 0.0K
14:25 3,162.44 3,162.44 3,161.97 3,161.97 0.0K
14:26 3,162.58 3,163.92 3,162.39 3,162.39 0.0K
14:27 3,162.29 3,162.29 3,160.48 3,160.48 0.0K
14:28 3,161.30 3,162.04 3,161.30 3,161.43 0.0K
14:29 3,161.61 3,161.94 3,161.49 3,161.94 0.0K
14:30 3,161.96 3,161.96 3,159.70 3,159.70 0.0K
14:31 3,159.27 3,161.31 3,158.44 3,161.31 0.0K
14:32 3,159.87 3,161.33 3,159.87 3,161.33 0.0K
14:33 3,161.76 3,161.76 3,160.46 3,160.46 0.0K
14:34 3,161.48 3,161.48 3,159.84 3,159.84 0.0K
14:35 3,159.47 3,159.47 3,158.61 3,158.61 0.0K
14:36 3,158.75 3,159.51 3,158.54 3,159.51 0.0K
14:37 3,159.78 3,160.53 3,159.78 3,160.02 0.0K
14:38 3,160.17 3,160.73 3,160.17 3,160.55 0.0K
14:39 3,161.08 3,163.00 3,161.08 3,163.00 0.0K
14:40 3,162.61 3,163.06 3,162.61 3,163.00 0.0K
14:41 3,163.75 3,164.76 3,163.75 3,164.76 0.0K
14:42 3,166.02 3,167.07 3,165.62 3,165.88 0.0K
14:43 3,165.06 3,169.59 3,165.06 3,169.59 0.0K
14:44 3,169.59 3,170.63 3,169.59 3,169.89 0.0K
14:45 3,170.00 3,171.01 3,170.00 3,170.82 0.0K
14:46 3,171.42 3,172.40 3,171.42 3,172.40 0.0K
14:47 3,172.05 3,172.05 3,171.29 3,171.29 0.0K
14:48 3,170.42 3,170.77 3,170.13 3,170.77 0.0K
14:49 3,171.31 3,171.87 3,171.26 3,171.87 0.0K
14:50 3,171.97 3,173.72 3,171.97 3,173.35 0.0K
14:51 3,173.48 3,174.55 3,173.48 3,174.42 0.0K
14:52 3,174.06 3,174.87 3,174.06 3,174.87 0.0K
14:53 3,175.61 3,176.01 3,175.58 3,175.58 0.0K
14:54 3,176.20 3,177.93 3,176.20 3,177.24 0.0K
14:55 3,176.03 3,176.35 3,175.43 3,175.43 0.0K
14:56 3,174.84 3,175.35 3,173.63 3,173.63 0.0K
14:57 3,172.65 3,174.08 3,172.65 3,174.08 0.0K
14:58 3,174.58 3,174.92 3,173.74 3,173.74 0.0K
14:59 3,173.64 3,174.62 3,173.64 3,173.85 0.0K
15:00 3,173.72 3,173.84 3,172.68 3,173.84 0.0K
15:01 3,174.21 3,174.21 3,171.78 3,171.78 0.0K
15:02 3,171.88 3,171.88 3,169.54 3,169.54 0.0K
15:03 3,167.68 3,168.94 3,167.68 3,168.68 0.0K
15:04 3,168.83 3,171.08 3,168.83 3,170.92 0.0K
15:05 3,171.12 3,173.56 3,171.12 3,172.81 0.0K
15:06 3,171.96 3,173.04 3,171.90 3,173.04 0.0K
15:07 3,173.53 3,173.53 3,172.36 3,173.21 0.0K
15:08 3,176.34 3,176.34 3,175.89 3,175.99 0.0K
15:09 3,175.17 3,175.57 3,174.80 3,175.20 0.0K
15:10 3,174.81 3,174.87 3,172.61 3,173.31 0.0K
15:11 3,173.61 3,173.74 3,171.99 3,171.99 0.0K
15:12 3,171.79 3,172.70 3,171.79 3,171.91 0.0K
15:13 3,172.17 3,172.17 3,170.46 3,172.04 0.0K
15:14 3,172.14 3,172.14 3,169.46 3,169.46 0.0K
15:15 3,169.45 3,169.45 3,167.60 3,168.09 0.0K
15:16 3,167.76 3,167.76 3,165.43 3,165.43 0.0K
15:17 3,165.84 3,166.96 3,165.84 3,166.90 0.0K
15:18 3,167.66 3,167.66 3,166.84 3,166.84 0.0K
15:19 3,167.01 3,167.23 3,166.84 3,166.96 0.0K
15:20 3,167.21 3,169.03 3,167.21 3,169.03 0.0K
15:21 3,169.85 3,169.85 3,169.08 3,169.28 0.0K
15:22 3,169.92 3,171.13 3,169.92 3,170.35 0.0K
15:23 3,169.36 3,170.37 3,168.78 3,169.18 0.0K
15:24 3,168.28 3,168.28 3,165.27 3,165.27 0.0K
15:25 3,164.26 3,165.47 3,164.26 3,165.47 0.0K
15:26 3,165.86 3,166.94 3,165.77 3,166.94 0.0K
15:27 3,167.06 3,168.54 3,167.06 3,168.54 0.0K
15:28 3,167.93 3,168.49 3,167.93 3,168.49 0.0K
15:29 3,168.36 3,168.36 3,167.28 3,167.28 0.0K
15:30 3,167.09 3,167.24 3,167.07 3,167.20 0.0K
15:31 3,166.53 3,167.58 3,166.46 3,167.58 0.0K
15:32 3,167.44 3,168.03 3,166.74 3,168.03 0.0K
15:33 3,168.18 3,168.18 3,166.53 3,168.03 0.0K
15:34 3,167.51 3,168.29 3,167.51 3,167.51 0.0K
15:35 3,166.04 3,168.45 3,166.04 3,168.45 0.0K
15:36 3,168.77 3,168.85 3,166.79 3,166.79 0.0K
15:37 3,167.86 3,168.51 3,167.08 3,167.08 0.0K
15:38 3,167.43 3,167.43 3,166.75 3,167.03 0.0K
15:39 3,167.06 3,167.06 3,165.34 3,165.34 0.0K
15:40 3,165.10 3,165.13 3,163.99 3,163.99 0.0K
15:41 3,164.30 3,164.30 3,162.51 3,163.13 0.0K
15:42 3,163.50 3,164.96 3,163.50 3,164.63 0.0K
15:43 3,165.69 3,165.69 3,164.69 3,164.84 0.0K
15:44 3,164.02 3,166.07 3,164.02 3,166.07 0.0K
15:45 3,166.43 3,166.86 3,165.93 3,165.93 0.0K
15:46 3,164.92 3,165.39 3,164.11 3,164.42 0.0K
15:47 3,164.92 3,165.15 3,164.92 3,165.15 0.0K
15:48 3,165.75 3,166.14 3,165.75 3,166.14 0.0K
15:49 3,166.65 3,168.36 3,166.65 3,168.36 0.0K
15:50 3,168.42 3,168.42 3,164.25 3,164.51 0.0K
15:51 3,164.13 3,164.13 3,161.01 3,161.01 0.0K
15:52 3,161.23 3,161.23 3,160.06 3,160.06 0.0K
15:53 3,160.37 3,160.95 3,159.11 3,159.11 0.0K
15:54 3,159.72 3,162.01 3,159.72 3,162.01 0.0K
15:55 3,161.73 3,161.73 3,159.33 3,159.33 0.0K
15:56 3,158.84 3,158.84 3,156.88 3,156.88 0.0K
15:57 3,157.17 3,158.54 3,157.17 3,157.70 0.0K
15:58 3,158.01 3,158.10 3,157.73 3,157.73 0.0K
15:59 3,157.61 3,157.61 3,154.90 3,154.90 0.0K
16:00 3,155.31 3,155.51 3,155.31 3,155.35 0.0K
16:01 3,155.37 3,155.43 3,155.37 3,155.43 0.0K
16:02 3,155.43 3,155.43 3,155.42 3,155.42 0.0K
16:03 3,155.42 3,155.42 3,155.41 3,155.41 0.0K
16:04 3,155.42 3,155.42 3,155.31 3,155.31 0.0K
16:05 3,155.31 3,155.33 3,155.31 3,155.33 0.0K
16:06 3,155.20 3,155.27 3,155.18 3,155.27 0.0K
16:07 3,155.28 3,155.28 3,155.28 3,155.28 0.0K
16:08 3,155.28 3,155.28 3,155.26 3,155.27 0.0K
16:09 3,155.26 3,155.37 3,155.26 3,155.36 0.0K
16:10 3,155.38 3,155.40 3,155.38 3,155.39 0.0K
16:11 3,155.39 3,155.39 3,155.39 3,155.39 0.0K
16:12 3,155.38 3,155.38 3,155.37 3,155.37 0.0K
16:13 3,155.39 3,155.39 3,155.38 3,155.39 0.0K
16:14 3,155.39 3,155.39 3,155.38 3,155.38 0.0K
16:15 3,155.39 3,155.39 3,155.39 3,155.39 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