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 3,176.49 3,179.72 3,176.49 3,179.68 0.0K
09:32 3,179.79 3,180.61 3,179.22 3,179.22 0.0K
09:33 3,179.86 3,181.05 3,179.86 3,181.05 0.0K
09:34 3,180.34 3,181.10 3,179.63 3,179.63 0.0K
09:35 3,178.70 3,180.15 3,178.70 3,179.08 0.0K
09:36 3,178.57 3,179.22 3,178.57 3,179.22 0.0K
09:37 3,178.87 3,178.87 3,178.52 3,178.52 0.0K
09:38 3,176.08 3,176.32 3,174.97 3,176.32 0.0K
09:39 3,177.37 3,178.40 3,177.37 3,178.40 0.0K
09:40 3,178.15 3,178.42 3,177.23 3,178.42 0.0K
09:41 3,177.72 3,177.72 3,175.53 3,176.75 0.0K
09:42 3,177.53 3,177.57 3,176.31 3,176.31 0.0K
09:43 3,174.91 3,174.91 3,172.63 3,172.63 0.0K
09:44 3,172.42 3,172.42 3,169.77 3,170.77 0.0K
09:45 3,171.04 3,173.66 3,171.04 3,173.66 0.0K
09:46 3,173.41 3,173.75 3,171.94 3,171.94 0.0K
09:47 3,172.05 3,172.40 3,171.22 3,172.09 0.0K
09:48 3,171.46 3,171.46 3,167.98 3,167.98 0.0K
09:49 3,168.43 3,169.12 3,168.42 3,169.12 0.0K
09:50 3,169.86 3,171.64 3,169.86 3,171.64 0.0K
09:51 3,171.45 3,172.30 3,170.60 3,170.60 0.0K
09:52 3,170.60 3,173.24 3,170.59 3,171.87 0.0K
09:53 3,170.24 3,171.79 3,170.24 3,171.47 0.0K
09:54 3,170.50 3,170.50 3,169.06 3,169.06 0.0K
09:55 3,168.41 3,168.48 3,167.50 3,167.50 0.0K
09:56 3,167.41 3,167.41 3,164.55 3,164.55 0.0K
09:57 3,164.20 3,165.13 3,163.94 3,165.13 0.0K
09:58 3,165.42 3,165.91 3,165.11 3,165.91 0.0K
09:59 3,165.93 3,167.48 3,165.93 3,167.48 0.0K
10:00 3,167.25 3,167.25 3,166.12 3,166.60 0.0K
10:01 3,166.67 3,167.88 3,166.67 3,167.42 0.0K
10:02 3,166.54 3,166.65 3,166.26 3,166.26 0.0K
10:03 3,165.23 3,165.23 3,162.92 3,163.47 0.0K
10:04 3,166.24 3,167.05 3,166.24 3,166.30 0.0K
10:05 3,166.84 3,169.16 3,166.84 3,169.16 0.0K
10:06 3,168.70 3,170.00 3,168.70 3,169.34 0.0K
10:07 3,169.80 3,170.18 3,169.80 3,169.87 0.0K
10:08 3,169.17 3,170.16 3,168.63 3,170.16 0.0K
10:09 3,170.36 3,170.48 3,169.81 3,169.81 0.0K
10:10 3,170.39 3,171.47 3,170.13 3,170.88 0.0K
10:11 3,170.49 3,170.49 3,168.38 3,168.38 0.0K
10:12 3,167.66 3,167.66 3,166.25 3,166.89 0.0K
10:13 3,167.33 3,167.89 3,167.22 3,167.89 0.0K
10:14 3,167.97 3,168.36 3,167.22 3,167.22 0.0K
10:15 3,167.26 3,167.26 3,165.56 3,165.56 0.0K
10:16 3,165.83 3,165.83 3,163.97 3,163.97 0.0K
10:17 3,163.87 3,164.06 3,163.42 3,164.06 0.0K
10:18 3,163.95 3,164.11 3,163.34 3,164.11 0.0K
10:19 3,165.03 3,165.49 3,165.02 3,165.49 0.0K
10:20 3,166.07 3,167.71 3,166.07 3,167.15 0.0K
10:21 3,166.86 3,167.70 3,166.86 3,167.61 0.0K
10:22 3,166.56 3,167.46 3,166.56 3,167.10 0.0K
10:23 3,166.45 3,166.45 3,163.33 3,163.33 0.0K
10:24 3,162.96 3,163.96 3,162.77 3,163.96 0.0K
10:25 3,164.11 3,164.56 3,164.08 3,164.56 0.0K
10:26 3,164.33 3,164.96 3,164.33 3,164.96 0.0K
10:27 3,165.47 3,167.63 3,165.47 3,167.46 0.0K
10:28 3,167.02 3,167.60 3,166.49 3,166.49 0.0K
10:29 3,167.28 3,167.80 3,166.63 3,166.63 0.0K
10:30 3,166.27 3,166.66 3,165.76 3,166.41 0.0K
10:31 3,165.74 3,165.74 3,162.65 3,162.65 0.0K
10:32 3,163.12 3,163.12 3,160.74 3,160.74 0.0K
10:33 3,160.27 3,161.91 3,160.27 3,161.91 0.0K
10:34 3,160.64 3,160.67 3,159.90 3,159.90 0.0K
10:35 3,160.27 3,160.91 3,159.63 3,160.91 0.0K
10:36 3,161.10 3,161.53 3,160.73 3,160.89 0.0K
10:37 3,160.57 3,160.57 3,159.89 3,159.99 0.0K
10:38 3,160.13 3,160.13 3,159.63 3,159.63 0.0K
10:39 3,159.97 3,160.19 3,159.42 3,159.42 0.0K
10:40 3,159.34 3,159.52 3,158.82 3,158.82 0.0K
10:41 3,158.05 3,158.18 3,156.57 3,156.57 0.0K
10:42 3,157.32 3,158.67 3,157.32 3,158.67 0.0K
10:43 3,158.72 3,158.72 3,157.32 3,157.32 0.0K
10:44 3,157.80 3,157.80 3,156.89 3,156.89 0.0K
10:45 3,156.89 3,156.89 3,156.76 3,156.88 0.0K
10:46 3,157.23 3,157.57 3,156.76 3,156.76 0.0K
10:47 3,156.23 3,157.78 3,156.23 3,157.20 0.0K
10:48 3,157.92 3,157.92 3,156.42 3,156.42 0.0K
10:49 3,156.08 3,156.08 3,155.34 3,155.34 0.0K
10:50 3,155.39 3,156.19 3,155.10 3,156.19 0.0K
10:51 3,156.50 3,157.12 3,156.50 3,156.84 0.0K
10:52 3,156.72 3,156.96 3,156.72 3,156.77 0.0K
10:53 3,157.09 3,158.63 3,157.09 3,157.69 0.0K
10:54 3,157.65 3,160.08 3,157.65 3,160.08 0.0K
10:55 3,159.93 3,159.93 3,158.42 3,158.42 0.0K
10:56 3,158.08 3,158.08 3,156.45 3,156.63 0.0K
10:57 3,156.74 3,156.74 3,156.05 3,156.05 0.0K
10:58 3,155.21 3,155.30 3,154.34 3,154.44 0.0K
10:59 3,154.58 3,154.58 3,153.23 3,153.23 0.0K
11:00 3,153.27 3,154.13 3,153.27 3,153.33 0.0K
11:01 3,153.73 3,153.80 3,152.47 3,152.62 0.0K
11:02 3,152.53 3,152.53 3,150.72 3,151.17 0.0K
11:03 3,150.88 3,151.49 3,150.11 3,151.49 0.0K
11:04 3,151.74 3,151.74 3,150.01 3,150.01 0.0K
11:05 3,150.42 3,151.06 3,150.27 3,150.27 0.0K
11:06 3,150.73 3,150.73 3,149.76 3,149.76 0.0K
11:07 3,150.08 3,150.08 3,148.99 3,148.99 0.0K
11:08 3,148.58 3,148.58 3,146.85 3,147.42 0.0K
11:09 3,148.30 3,149.95 3,148.18 3,149.95 0.0K
11:10 3,149.52 3,150.12 3,149.52 3,149.72 0.0K
11:11 3,149.26 3,151.01 3,149.26 3,151.01 0.0K
11:12 3,151.16 3,151.25 3,149.73 3,149.73 0.0K
11:13 3,149.45 3,149.82 3,149.45 3,149.68 0.0K
11:14 3,150.95 3,150.95 3,150.63 3,150.63 0.0K
11:15 3,150.77 3,151.24 3,150.77 3,151.13 0.0K
11:16 3,150.42 3,150.42 3,149.66 3,149.66 0.0K
11:17 3,149.45 3,152.12 3,149.45 3,152.12 0.0K
11:18 3,152.78 3,154.79 3,152.78 3,154.79 0.0K
11:19 3,155.15 3,155.15 3,154.51 3,154.60 0.0K
11:20 3,154.26 3,154.27 3,153.34 3,154.27 0.0K
11:21 3,154.31 3,154.31 3,152.90 3,152.90 0.0K
11:22 3,152.48 3,152.90 3,152.48 3,152.52 0.0K
11:23 3,152.80 3,155.17 3,152.80 3,155.17 0.0K
11:24 3,155.23 3,157.40 3,155.23 3,156.42 0.0K
11:25 3,156.70 3,156.70 3,156.37 3,156.55 0.0K
11:26 3,156.89 3,158.13 3,156.89 3,158.13 0.0K
11:27 3,158.77 3,159.39 3,158.66 3,159.30 0.0K
11:28 3,159.01 3,159.02 3,158.75 3,158.75 0.0K
11:29 3,158.92 3,159.09 3,157.64 3,159.09 0.0K
11:30 3,158.83 3,159.27 3,158.53 3,158.53 0.0K
11:31 3,158.30 3,159.27 3,158.12 3,159.27 0.0K
11:32 3,159.85 3,161.09 3,159.85 3,160.50 0.0K
11:33 3,160.46 3,160.46 3,159.63 3,159.67 0.0K
11:34 3,159.40 3,160.00 3,159.40 3,159.85 0.0K
11:35 3,159.80 3,161.48 3,159.80 3,161.48 0.0K
11:36 3,161.57 3,161.97 3,161.57 3,161.79 0.0K
11:37 3,162.28 3,162.57 3,162.28 3,162.41 0.0K
11:38 3,162.43 3,162.75 3,162.16 3,162.75 0.0K
11:39 3,163.13 3,163.13 3,162.28 3,163.02 0.0K
11:40 3,162.56 3,162.56 3,162.00 3,162.00 0.0K
11:41 3,162.06 3,162.43 3,161.65 3,161.65 0.0K
11:42 3,161.65 3,161.89 3,161.65 3,161.89 0.0K
11:43 3,161.81 3,162.57 3,161.81 3,162.09 0.0K
11:44 3,162.78 3,163.03 3,162.62 3,163.03 0.0K
11:45 3,162.67 3,162.76 3,161.53 3,162.76 0.0K
11:46 3,163.31 3,164.52 3,163.31 3,164.52 0.0K
11:47 3,165.22 3,165.46 3,165.17 3,165.17 0.0K
11:48 3,164.42 3,165.37 3,164.33 3,165.37 0.0K
11:49 3,165.26 3,165.26 3,165.00 3,165.05 0.0K
11:50 3,165.12 3,165.27 3,164.79 3,164.97 0.0K
11:51 3,164.61 3,166.04 3,164.61 3,165.69 0.0K
11:52 3,165.40 3,166.17 3,165.40 3,165.71 0.0K
11:53 3,166.19 3,166.19 3,165.98 3,166.05 0.0K
11:54 3,166.13 3,166.68 3,165.78 3,166.68 0.0K
11:55 3,166.38 3,166.38 3,165.35 3,165.35 0.0K
11:56 3,165.19 3,165.19 3,162.92 3,162.92 0.0K
11:57 3,162.93 3,162.93 3,161.95 3,161.95 0.0K
11:58 3,163.09 3,164.85 3,163.09 3,164.85 0.0K
11:59 3,165.83 3,166.96 3,165.83 3,166.96 0.0K
12:00 3,166.99 3,166.99 3,165.39 3,165.85 0.0K
12:01 3,165.86 3,166.70 3,165.86 3,166.70 0.0K
12:02 3,166.49 3,166.49 3,165.70 3,165.70 0.0K
12:03 3,165.88 3,165.88 3,164.51 3,164.51 0.0K
12:04 3,164.54 3,164.68 3,163.90 3,164.68 0.0K
12:05 3,165.07 3,166.27 3,164.98 3,166.27 0.0K
12:06 3,166.05 3,166.48 3,166.05 3,166.48 0.0K
12:07 3,166.31 3,166.72 3,166.31 3,166.32 0.0K
12:08 3,166.51 3,167.06 3,166.51 3,167.06 0.0K
12:09 3,167.33 3,168.25 3,167.33 3,168.25 0.0K
12:10 3,169.10 3,169.62 3,168.50 3,169.62 0.0K
12:11 3,169.53 3,170.48 3,169.53 3,170.48 0.0K
12:12 3,168.91 3,169.28 3,168.57 3,169.28 0.0K
12:13 3,169.91 3,169.91 3,169.73 3,169.83 0.0K
12:14 3,170.11 3,171.71 3,170.11 3,171.71 0.0K
12:15 3,171.60 3,171.61 3,170.99 3,170.99 0.0K
12:16 3,170.76 3,171.10 3,170.66 3,170.66 0.0K
12:17 3,170.85 3,170.85 3,170.38 3,170.78 0.0K
12:18 3,170.94 3,170.94 3,169.51 3,169.51 0.0K
12:19 3,170.30 3,170.99 3,169.72 3,170.99 0.0K
12:20 3,171.38 3,172.41 3,171.38 3,172.41 0.0K
12:21 3,172.29 3,172.46 3,172.21 3,172.46 0.0K
12:22 3,172.35 3,172.78 3,172.23 3,172.23 0.0K
12:23 3,172.44 3,173.25 3,172.44 3,172.59 0.0K
12:24 3,172.46 3,172.87 3,172.46 3,172.87 0.0K
12:25 3,172.66 3,172.66 3,171.31 3,171.46 0.0K
12:26 3,171.20 3,171.21 3,170.03 3,170.03 0.0K
12:27 3,170.40 3,171.76 3,170.40 3,171.71 0.0K
12:28 3,172.01 3,172.76 3,172.01 3,172.76 0.0K
12:29 3,172.50 3,172.50 3,171.48 3,171.48 0.0K
12:30 3,171.08 3,172.25 3,171.08 3,172.01 0.0K
12:31 3,172.52 3,172.84 3,172.41 3,172.46 0.0K
12:32 3,172.25 3,173.22 3,172.25 3,173.21 0.0K
12:33 3,173.58 3,173.58 3,173.12 3,173.12 0.0K
12:34 3,173.23 3,173.71 3,173.05 3,173.71 0.0K
12:35 3,173.90 3,174.11 3,173.67 3,174.11 0.0K
12:36 3,174.19 3,174.84 3,174.19 3,174.84 0.0K
12:37 3,174.58 3,174.85 3,174.24 3,174.24 0.0K
12:38 3,174.09 3,174.54 3,174.09 3,174.52 0.0K
12:39 3,174.32 3,174.32 3,172.73 3,172.73 0.0K
12:40 3,172.10 3,172.10 3,169.88 3,169.88 0.0K
12:41 3,169.31 3,169.45 3,167.67 3,167.67 0.0K
12:42 3,168.14 3,168.14 3,166.29 3,166.75 0.0K
12:43 3,166.75 3,167.35 3,166.47 3,166.47 0.0K
12:44 3,167.13 3,167.13 3,166.14 3,166.14 0.0K
12:45 3,166.34 3,167.02 3,166.34 3,166.68 0.0K
12:46 3,166.86 3,166.86 3,166.03 3,166.45 0.0K
12:47 3,167.74 3,168.88 3,167.74 3,168.88 0.0K
12:48 3,169.70 3,170.54 3,169.70 3,170.54 0.0K
12:49 3,171.00 3,172.40 3,171.00 3,172.40 0.0K
12:50 3,172.77 3,173.24 3,172.77 3,173.24 0.0K
12:51 3,173.49 3,173.53 3,173.13 3,173.13 0.0K
12:52 3,173.28 3,173.28 3,170.88 3,170.88 0.0K
12:53 3,171.10 3,171.10 3,170.03 3,170.03 0.0K
12:54 3,169.63 3,171.67 3,169.63 3,171.67 0.0K
12:55 3,171.76 3,172.21 3,171.76 3,172.06 0.0K
12:56 3,172.02 3,172.02 3,171.66 3,171.83 0.0K
12:57 3,171.38 3,171.38 3,170.18 3,170.18 0.0K
12:58 3,170.14 3,170.15 3,169.50 3,169.50 0.0K
12:59 3,168.81 3,168.86 3,167.56 3,167.56 0.0K
13:00 3,167.31 3,167.31 3,166.55 3,166.79 0.0K
13:01 3,167.42 3,167.79 3,167.42 3,167.63 0.0K
13:02 3,167.85 3,168.35 3,167.56 3,167.56 0.0K
13:03 3,167.69 3,167.88 3,166.97 3,166.97 0.0K
13:04 3,166.99 3,167.42 3,166.97 3,167.42 0.0K
13:05 3,167.63 3,167.63 3,166.39 3,167.20 0.0K
13:06 3,167.80 3,168.32 3,167.78 3,167.95 0.0K
13:07 3,168.18 3,168.18 3,167.43 3,167.43 0.0K
13:08 3,166.73 3,168.35 3,166.73 3,168.35 0.0K
13:09 3,168.58 3,169.93 3,168.58 3,169.93 0.0K
13:10 3,170.13 3,170.13 3,169.61 3,169.83 0.0K
13:11 3,169.78 3,169.81 3,169.12 3,169.13 0.0K
13:12 3,169.34 3,170.15 3,169.34 3,170.12 0.0K
13:13 3,170.22 3,171.34 3,170.22 3,171.33 0.0K
13:14 3,171.02 3,171.89 3,171.02 3,171.89 0.0K
13:15 3,172.14 3,172.14 3,170.90 3,170.90 0.0K
13:16 3,171.50 3,171.50 3,170.75 3,170.75 0.0K
13:17 3,170.96 3,170.96 3,170.39 3,170.48 0.0K
13:18 3,170.57 3,170.87 3,170.53 3,170.53 0.0K
13:19 3,170.36 3,172.37 3,170.36 3,172.08 0.0K
13:20 3,171.91 3,172.75 3,171.75 3,172.75 0.0K
13:21 3,172.66 3,173.92 3,172.66 3,173.92 0.0K
13:22 3,173.64 3,174.08 3,173.64 3,174.08 0.0K
13:23 3,174.36 3,174.75 3,174.36 3,174.75 0.0K
13:24 3,174.60 3,174.60 3,174.41 3,174.43 0.0K
13:25 3,174.48 3,174.48 3,173.57 3,173.57 0.0K
13:26 3,172.99 3,174.21 3,172.99 3,173.98 0.0K
13:27 3,173.82 3,174.16 3,173.68 3,174.16 0.0K
13:28 3,174.18 3,174.77 3,174.04 3,174.77 0.0K
13:29 3,175.19 3,175.53 3,175.19 3,175.53 0.0K
13:30 3,175.46 3,175.94 3,175.46 3,175.94 0.0K
13:31 3,175.88 3,176.75 3,175.88 3,176.75 0.0K
13:32 3,176.35 3,176.35 3,175.52 3,175.52 0.0K
13:33 3,176.38 3,176.38 3,175.16 3,175.16 0.0K
13:34 3,175.10 3,175.10 3,174.46 3,174.46 0.0K
13:35 3,174.32 3,175.18 3,174.32 3,175.18 0.0K
13:36 3,175.04 3,175.82 3,175.04 3,175.82 0.0K
13:37 3,175.54 3,175.98 3,175.54 3,175.93 0.0K
13:38 3,176.02 3,176.02 3,174.51 3,174.51 0.0K
13:39 3,174.45 3,175.01 3,174.45 3,174.56 0.0K
13:40 3,174.23 3,175.14 3,174.23 3,174.97 0.0K
13:41 3,174.97 3,174.97 3,174.25 3,174.25 0.0K
13:42 3,174.26 3,174.70 3,174.03 3,174.70 0.0K
13:43 3,174.74 3,174.94 3,174.74 3,174.93 0.0K
13:44 3,174.80 3,174.80 3,173.85 3,173.85 0.0K
13:45 3,173.24 3,173.63 3,173.24 3,173.63 0.0K
13:46 3,174.51 3,174.58 3,174.33 3,174.58 0.0K
13:47 3,174.57 3,174.66 3,174.28 3,174.28 0.0K
13:48 3,173.94 3,174.45 3,173.94 3,174.43 0.0K
13:49 3,174.09 3,174.09 3,172.32 3,172.32 0.0K
13:50 3,172.05 3,172.05 3,170.52 3,170.52 0.0K
13:51 3,171.24 3,172.34 3,171.24 3,172.34 0.0K
13:52 3,172.19 3,172.19 3,171.30 3,171.34 0.0K
13:53 3,171.23 3,171.23 3,170.39 3,170.39 0.0K
13:54 3,170.23 3,170.23 3,168.28 3,168.28 0.0K
13:55 3,168.17 3,168.17 3,167.85 3,167.87 0.0K
13:56 3,167.44 3,167.44 3,165.67 3,165.67 0.0K
13:57 3,164.47 3,164.47 3,164.07 3,164.07 0.0K
13:58 3,164.09 3,164.50 3,163.68 3,164.50 0.0K
13:59 3,163.99 3,163.99 3,163.14 3,163.42 0.0K
14:00 3,162.98 3,164.55 3,162.98 3,164.55 0.0K
14:01 3,165.21 3,166.61 3,165.21 3,166.61 0.0K
14:02 3,166.49 3,167.88 3,166.49 3,167.54 0.0K
14:03 3,167.53 3,167.53 3,167.07 3,167.48 0.0K
14:04 3,166.32 3,166.32 3,165.56 3,165.56 0.0K
14:05 3,165.74 3,165.90 3,164.93 3,164.93 0.0K
14:06 3,165.41 3,165.41 3,164.07 3,164.07 0.0K
14:07 3,163.95 3,164.20 3,163.53 3,164.20 0.0K
14:08 3,164.27 3,164.91 3,164.27 3,164.91 0.0K
14:09 3,164.55 3,164.90 3,164.55 3,164.85 0.0K
14:10 3,164.66 3,166.18 3,164.66 3,166.18 0.0K
14:11 3,167.00 3,167.92 3,167.00 3,167.92 0.0K
14:12 3,167.54 3,167.54 3,166.73 3,166.73 0.0K
14:13 3,167.13 3,168.16 3,167.13 3,168.16 0.0K
14:14 3,167.86 3,168.46 3,167.86 3,168.46 0.0K
14:15 3,168.33 3,168.65 3,168.33 3,168.48 0.0K
14:16 3,168.40 3,168.51 3,168.06 3,168.06 0.0K
14:17 3,167.65 3,168.67 3,167.65 3,168.23 0.0K
14:18 3,168.19 3,169.01 3,168.19 3,168.69 0.0K
14:19 3,169.10 3,169.22 3,168.81 3,169.22 0.0K
14:20 3,169.33 3,170.16 3,169.33 3,170.16 0.0K
14:21 3,170.26 3,170.30 3,169.53 3,169.53 0.0K
14:22 3,169.07 3,169.69 3,169.05 3,169.69 0.0K
14:23 3,169.27 3,169.27 3,167.75 3,167.75 0.0K
14:24 3,167.64 3,168.96 3,167.64 3,168.79 0.0K
14:25 3,168.92 3,169.55 3,168.92 3,169.31 0.0K
14:26 3,169.06 3,169.24 3,169.00 3,169.00 0.0K
14:27 3,169.00 3,169.80 3,169.00 3,169.80 0.0K
14:28 3,169.77 3,170.82 3,169.77 3,170.82 0.0K
14:29 3,171.04 3,171.18 3,171.02 3,171.18 0.0K
14:30 3,171.28 3,171.78 3,171.28 3,171.34 0.0K
14:31 3,171.70 3,171.70 3,170.99 3,170.99 0.0K
14:32 3,170.74 3,171.12 3,170.54 3,171.12 0.0K
14:33 3,171.13 3,171.63 3,171.13 3,171.63 0.0K
14:34 3,172.35 3,172.42 3,171.97 3,171.97 0.0K
14:35 3,172.38 3,172.84 3,172.23 3,172.23 0.0K
14:36 3,171.96 3,172.06 3,171.03 3,171.03 0.0K
14:37 3,171.39 3,172.16 3,171.39 3,171.95 0.0K
14:38 3,171.95 3,172.08 3,171.69 3,171.99 0.0K
14:39 3,171.83 3,172.08 3,171.60 3,172.08 0.0K
14:40 3,172.00 3,172.61 3,172.00 3,172.37 0.0K
14:41 3,172.72 3,173.74 3,172.72 3,173.74 0.0K
14:42 3,173.72 3,174.10 3,173.72 3,174.10 0.0K
14:43 3,174.12 3,174.65 3,174.12 3,174.41 0.0K
14:44 3,174.86 3,175.04 3,174.86 3,174.97 0.0K
14:45 3,174.94 3,174.94 3,174.65 3,174.84 0.0K
14:46 3,174.56 3,175.34 3,174.56 3,175.05 0.0K
14:47 3,174.79 3,175.51 3,174.79 3,175.36 0.0K
14:48 3,175.87 3,177.00 3,175.87 3,177.00 0.0K
14:49 3,177.34 3,177.34 3,176.79 3,176.79 0.0K
14:50 3,176.66 3,176.66 3,176.05 3,176.05 0.0K
14:51 3,175.46 3,175.65 3,175.39 3,175.46 0.0K
14:52 3,175.25 3,175.64 3,175.25 3,175.64 0.0K
14:53 3,175.57 3,175.57 3,173.46 3,173.46 0.0K
14:54 3,173.31 3,174.26 3,173.31 3,174.26 0.0K
14:55 3,174.22 3,174.22 3,172.38 3,172.38 0.0K
14:56 3,172.26 3,173.79 3,172.26 3,173.79 0.0K
14:57 3,173.99 3,175.42 3,173.99 3,175.40 0.0K
14:58 3,175.42 3,175.84 3,175.06 3,175.06 0.0K
14:59 3,174.91 3,175.51 3,174.76 3,175.51 0.0K
15:00 3,175.22 3,175.22 3,173.43 3,173.43 0.0K
15:01 3,173.41 3,173.41 3,171.07 3,171.07 0.0K
15:02 3,170.85 3,172.74 3,170.85 3,172.74 0.0K
15:03 3,172.92 3,173.40 3,172.92 3,173.40 0.0K
15:04 3,173.50 3,173.50 3,172.85 3,173.13 0.0K
15:05 3,173.12 3,173.12 3,172.27 3,172.54 0.0K
15:06 3,172.47 3,172.86 3,171.77 3,171.77 0.0K
15:07 3,172.11 3,172.51 3,171.91 3,171.91 0.0K
15:08 3,172.35 3,173.09 3,172.02 3,173.09 0.0K
15:09 3,172.97 3,173.45 3,172.97 3,173.45 0.0K
15:10 3,173.38 3,173.38 3,173.16 3,173.36 0.0K
15:11 3,173.74 3,173.74 3,173.19 3,173.39 0.0K
15:12 3,173.44 3,173.47 3,172.35 3,172.35 0.0K
15:13 3,172.37 3,172.88 3,172.37 3,172.59 0.0K
15:14 3,172.26 3,172.47 3,172.26 3,172.47 0.0K
15:15 3,171.83 3,172.50 3,171.69 3,172.50 0.0K
15:16 3,172.06 3,172.06 3,169.92 3,169.96 0.0K
15:17 3,169.56 3,170.73 3,169.56 3,170.73 0.0K
15:18 3,170.63 3,171.53 3,170.63 3,171.45 0.0K
15:19 3,171.64 3,172.55 3,171.64 3,172.26 0.0K
15:20 3,172.31 3,172.41 3,172.10 3,172.10 0.0K
15:21 3,172.02 3,172.02 3,169.92 3,169.92 0.0K
15:22 3,170.33 3,170.33 3,167.91 3,167.91 0.0K
15:23 3,167.72 3,168.38 3,167.72 3,168.38 0.0K
15:24 3,168.73 3,169.32 3,168.73 3,169.32 0.0K
15:25 3,169.38 3,169.91 3,169.38 3,169.91 0.0K
15:26 3,169.44 3,170.01 3,169.44 3,170.01 0.0K
15:27 3,169.73 3,170.05 3,169.73 3,169.92 0.0K
15:28 3,170.40 3,171.15 3,170.40 3,171.12 0.0K
15:29 3,171.27 3,171.27 3,169.88 3,169.88 0.0K
15:30 3,169.81 3,170.85 3,169.81 3,170.85 0.0K
15:31 3,170.95 3,171.75 3,170.95 3,171.75 0.0K
15:32 3,170.91 3,171.46 3,170.30 3,170.30 0.0K
15:33 3,169.92 3,170.74 3,169.92 3,170.18 0.0K
15:34 3,170.79 3,170.79 3,169.25 3,169.25 0.0K
15:35 3,169.50 3,169.50 3,167.18 3,167.18 0.0K
15:36 3,166.71 3,166.71 3,165.98 3,166.39 0.0K
15:37 3,166.93 3,168.39 3,166.93 3,168.39 0.0K
15:38 3,168.31 3,169.00 3,168.31 3,168.65 0.0K
15:39 3,168.28 3,168.34 3,167.85 3,167.85 0.0K
15:40 3,168.09 3,168.13 3,167.72 3,167.72 0.0K
15:41 3,167.92 3,167.92 3,166.75 3,166.75 0.0K
15:42 3,166.30 3,166.79 3,166.04 3,166.04 0.0K
15:43 3,167.21 3,168.27 3,167.21 3,167.77 0.0K
15:44 3,167.72 3,168.52 3,167.72 3,168.52 0.0K
15:45 3,168.67 3,169.62 3,168.67 3,169.62 0.0K
15:46 3,169.31 3,169.31 3,167.98 3,167.98 0.0K
15:47 3,168.08 3,168.24 3,167.45 3,167.45 0.0K
15:48 3,167.62 3,169.05 3,167.62 3,169.05 0.0K
15:49 3,169.22 3,169.64 3,169.22 3,169.64 0.0K
15:50 3,169.75 3,169.75 3,166.09 3,166.09 0.0K
15:51 3,165.19 3,166.08 3,165.01 3,166.08 0.0K
15:52 3,166.54 3,166.64 3,165.92 3,166.14 0.0K
15:53 3,166.00 3,167.01 3,166.00 3,167.01 0.0K
15:54 3,167.68 3,169.32 3,167.41 3,169.32 0.0K
15:55 3,169.42 3,170.55 3,169.42 3,169.45 0.0K
15:56 3,170.06 3,170.06 3,168.26 3,168.26 0.0K
15:57 3,168.33 3,168.39 3,168.13 3,168.39 0.0K
15:58 3,168.39 3,168.87 3,168.39 3,168.87 0.0K
15:59 3,168.54 3,169.21 3,168.54 3,168.92 0.0K
16:00 3,167.51 3,167.87 3,167.51 3,167.87 0.0K
16:01 3,167.87 3,167.87 3,167.87 3,167.87 0.0K
16:02 3,167.87 3,167.87 3,167.85 3,167.85 0.0K
16:03 3,167.85 3,167.85 3,167.70 3,167.70 0.0K
16:04 3,167.70 3,167.70 3,167.70 3,167.70 0.0K
16:05 3,167.70 3,167.70 3,167.68 3,167.68 0.0K
16:06 3,167.68 3,167.69 3,167.63 3,167.63 0.0K
16:07 3,167.54 3,167.54 3,167.53 3,167.53 0.0K
16:08 3,167.53 3,167.54 3,167.53 3,167.54 0.0K
16:09 3,167.53 3,167.54 3,167.53 3,167.54 0.0K
16:10 3,167.67 3,167.67 3,167.67 3,167.67 0.0K
16:11 3,167.67 3,167.67 3,167.67 3,167.67 0.0K
16:12 3,167.67 3,167.67 3,167.67 3,167.67 0.0K
16:13 3,167.57 3,167.57 3,167.57 3,167.57 0.0K
16:14 3,167.59 3,167.59 3,167.57 3,167.57 0.0K
16:15 3,167.59 3,167.59 3,167.59 3,167.59 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