CBOE S

SPBUF10J
🏛️ アメリカ →
3,416.09
最終更新: 2025-10-07
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 3,155.46 3,155.46 3,153.41 3,153.41 0.0K
09:32 3,152.63 3,155.22 3,152.63 3,155.22 0.0K
09:33 3,155.94 3,156.24 3,155.94 3,156.09 0.0K
09:34 3,156.93 3,156.93 3,156.55 3,156.90 0.0K
09:35 3,156.26 3,156.84 3,156.18 3,156.18 0.0K
09:36 3,156.54 3,157.78 3,156.54 3,157.31 0.0K
09:37 3,157.08 3,157.08 3,155.54 3,155.54 0.0K
09:38 3,155.51 3,155.51 3,155.13 3,155.13 0.0K
09:39 3,154.77 3,157.08 3,154.77 3,157.08 0.0K
09:40 3,157.39 3,157.39 3,155.62 3,155.62 0.0K
09:41 3,155.54 3,155.60 3,154.67 3,154.75 0.0K
09:42 3,155.50 3,156.17 3,155.21 3,155.21 0.0K
09:43 3,154.97 3,154.97 3,154.58 3,154.68 0.0K
09:44 3,154.30 3,154.30 3,153.32 3,153.32 0.0K
09:45 3,152.81 3,152.81 3,152.35 3,152.48 0.0K
09:46 3,153.29 3,153.99 3,153.25 3,153.25 0.0K
09:47 3,152.81 3,152.81 3,151.50 3,151.61 0.0K
09:48 3,151.41 3,151.66 3,151.39 3,151.66 0.0K
09:49 3,151.70 3,151.73 3,150.73 3,150.73 0.0K
09:50 3,151.21 3,151.21 3,150.22 3,150.22 0.0K
09:51 3,150.56 3,150.56 3,148.90 3,148.90 0.0K
09:52 3,149.14 3,149.14 3,146.94 3,146.94 0.0K
09:53 3,147.05 3,147.05 3,146.01 3,146.01 0.0K
09:54 3,146.20 3,146.76 3,145.72 3,146.76 0.0K
09:55 3,146.29 3,148.50 3,146.29 3,148.50 0.0K
09:56 3,148.36 3,150.06 3,148.17 3,150.06 0.0K
09:57 3,149.68 3,151.00 3,149.68 3,150.70 0.0K
09:58 3,150.47 3,150.47 3,148.89 3,148.89 0.0K
09:59 3,148.75 3,149.00 3,148.56 3,148.68 0.0K
10:00 3,148.86 3,148.86 3,145.95 3,145.95 0.0K
10:01 3,145.26 3,145.26 3,143.45 3,143.45 0.0K
10:02 3,143.86 3,145.07 3,143.86 3,144.56 0.0K
10:03 3,144.04 3,144.04 3,143.13 3,143.46 0.0K
10:04 3,144.02 3,144.40 3,143.10 3,143.10 0.0K
10:05 3,143.31 3,144.29 3,143.28 3,143.28 0.0K
10:06 3,142.96 3,143.77 3,142.44 3,143.77 0.0K
10:07 3,144.31 3,144.31 3,142.50 3,143.52 0.0K
10:08 3,143.37 3,143.37 3,142.71 3,142.71 0.0K
10:09 3,142.60 3,142.99 3,142.60 3,142.99 0.0K
10:10 3,143.91 3,145.10 3,143.65 3,143.65 0.0K
10:11 3,143.76 3,143.76 3,142.78 3,143.13 0.0K
10:12 3,143.32 3,143.63 3,143.08 3,143.29 0.0K
10:13 3,143.11 3,143.11 3,141.95 3,141.95 0.0K
10:14 3,141.68 3,141.68 3,139.88 3,139.88 0.0K
10:15 3,139.72 3,140.94 3,139.72 3,140.02 0.0K
10:16 3,140.49 3,141.55 3,140.49 3,141.11 0.0K
10:17 3,140.89 3,140.89 3,139.90 3,139.90 0.0K
10:18 3,139.42 3,139.42 3,138.32 3,138.32 0.0K
10:19 3,138.47 3,138.47 3,137.34 3,137.34 0.0K
10:20 3,136.39 3,136.39 3,135.41 3,135.41 0.0K
10:21 3,134.18 3,135.78 3,134.18 3,135.50 0.0K
10:22 3,135.71 3,136.94 3,135.71 3,136.94 0.0K
10:23 3,137.93 3,138.42 3,137.85 3,137.98 0.0K
10:24 3,137.55 3,137.55 3,135.86 3,135.88 0.0K
10:25 3,135.66 3,136.30 3,134.75 3,136.30 0.0K
10:26 3,136.43 3,137.02 3,135.81 3,135.81 0.0K
10:27 3,135.76 3,136.21 3,135.46 3,135.46 0.0K
10:28 3,135.61 3,135.61 3,135.18 3,135.48 0.0K
10:29 3,135.25 3,135.25 3,133.84 3,133.84 0.0K
10:30 3,134.03 3,135.04 3,134.03 3,134.86 0.0K
10:31 3,134.02 3,134.39 3,133.34 3,134.39 0.0K
10:32 3,134.98 3,134.98 3,134.15 3,134.87 0.0K
10:33 3,134.78 3,135.39 3,134.37 3,135.39 0.0K
10:34 3,135.00 3,135.61 3,134.95 3,135.61 0.0K
10:35 3,135.58 3,136.72 3,135.58 3,136.72 0.0K
10:36 3,136.87 3,138.01 3,136.87 3,138.01 0.0K
10:37 3,138.17 3,138.61 3,138.03 3,138.03 0.0K
10:38 3,137.93 3,139.60 3,137.79 3,139.60 0.0K
10:39 3,139.30 3,139.81 3,139.30 3,139.81 0.0K
10:40 3,139.79 3,139.79 3,138.88 3,138.88 0.0K
10:41 3,137.92 3,138.24 3,137.50 3,138.24 0.0K
10:42 3,138.48 3,138.76 3,138.17 3,138.70 0.0K
10:43 3,138.64 3,140.62 3,138.64 3,140.53 0.0K
10:44 3,141.01 3,141.01 3,138.67 3,138.92 0.0K
10:45 3,139.51 3,140.44 3,139.51 3,140.44 0.0K
10:46 3,140.14 3,140.29 3,138.65 3,138.65 0.0K
10:47 3,138.40 3,138.40 3,137.28 3,138.16 0.0K
10:48 3,138.37 3,138.85 3,138.37 3,138.67 0.0K
10:49 3,138.55 3,139.78 3,138.55 3,139.77 0.0K
10:50 3,139.95 3,140.30 3,139.90 3,140.06 0.0K
10:51 3,139.89 3,142.12 3,139.89 3,142.12 0.0K
10:52 3,142.32 3,143.14 3,141.97 3,143.14 0.0K
10:53 3,142.80 3,142.80 3,142.63 3,142.66 0.0K
10:54 3,142.69 3,142.90 3,142.69 3,142.85 0.0K
10:55 3,142.84 3,143.23 3,142.84 3,143.23 0.0K
10:56 3,143.13 3,143.52 3,143.13 3,143.37 0.0K
10:57 3,142.89 3,142.89 3,141.80 3,142.52 0.0K
10:58 3,142.77 3,142.77 3,142.48 3,142.48 0.0K
10:59 3,142.25 3,142.25 3,140.38 3,140.38 0.0K
11:00 3,139.92 3,139.92 3,138.26 3,138.35 0.0K
11:01 3,138.19 3,138.30 3,137.79 3,137.79 0.0K
11:02 3,137.45 3,137.45 3,136.83 3,136.83 0.0K
11:03 3,136.94 3,136.94 3,135.32 3,135.32 0.0K
11:04 3,136.03 3,136.19 3,136.03 3,136.19 0.0K
11:05 3,136.88 3,136.88 3,135.86 3,135.95 0.0K
11:06 3,136.64 3,136.78 3,136.45 3,136.75 0.0K
11:07 3,137.38 3,138.30 3,137.38 3,138.30 0.0K
11:08 3,138.52 3,138.52 3,137.88 3,138.19 0.0K
11:09 3,137.04 3,137.83 3,137.04 3,137.81 0.0K
11:10 3,137.90 3,138.04 3,137.75 3,138.04 0.0K
11:11 3,138.23 3,139.31 3,138.16 3,138.16 0.0K
11:12 3,138.19 3,139.33 3,138.19 3,138.82 0.0K
11:13 3,139.30 3,139.30 3,138.84 3,138.84 0.0K
11:14 3,139.00 3,139.00 3,138.59 3,138.81 0.0K
11:15 3,138.91 3,139.31 3,138.91 3,138.98 0.0K
11:16 3,138.38 3,138.38 3,137.75 3,137.75 0.0K
11:17 3,137.48 3,138.00 3,137.48 3,137.88 0.0K
11:18 3,137.66 3,137.81 3,137.27 3,137.81 0.0K
11:19 3,138.16 3,139.00 3,138.16 3,139.00 0.0K
11:20 3,138.38 3,138.52 3,138.38 3,138.40 0.0K
11:21 3,138.45 3,138.84 3,138.11 3,138.84 0.0K
11:22 3,138.36 3,138.36 3,137.76 3,138.05 0.0K
11:23 3,137.25 3,137.25 3,136.60 3,136.61 0.0K
11:24 3,136.85 3,138.18 3,136.85 3,138.18 0.0K
11:25 3,138.13 3,138.16 3,137.67 3,137.67 0.0K
11:26 3,137.45 3,137.45 3,136.01 3,136.01 0.0K
11:27 3,135.92 3,135.92 3,134.64 3,134.64 0.0K
11:28 3,135.07 3,135.24 3,134.89 3,135.17 0.0K
11:29 3,135.11 3,135.42 3,135.11 3,135.21 0.0K
11:30 3,134.96 3,135.37 3,134.77 3,134.77 0.0K
11:31 3,133.56 3,133.56 3,132.20 3,132.47 0.0K
11:32 3,132.23 3,132.23 3,131.74 3,131.74 0.0K
11:33 3,130.99 3,131.18 3,130.65 3,130.82 0.0K
11:34 3,131.45 3,133.28 3,131.45 3,133.28 0.0K
11:35 3,134.46 3,134.46 3,132.77 3,132.77 0.0K
11:36 3,133.39 3,134.81 3,133.39 3,134.44 0.0K
11:37 3,134.65 3,135.75 3,134.65 3,135.55 0.0K
11:38 3,135.70 3,136.15 3,135.70 3,135.82 0.0K
11:39 3,135.58 3,136.59 3,135.58 3,136.59 0.0K
11:40 3,136.52 3,136.52 3,135.64 3,135.64 0.0K
11:41 3,135.54 3,135.99 3,135.53 3,135.55 0.0K
11:42 3,135.30 3,135.60 3,135.15 3,135.15 0.0K
11:43 3,135.16 3,135.19 3,134.71 3,134.79 0.0K
11:44 3,134.91 3,135.86 3,134.91 3,135.86 0.0K
11:45 3,135.93 3,135.98 3,135.74 3,135.74 0.0K
11:46 3,136.18 3,136.57 3,136.18 3,136.37 0.0K
11:47 3,136.49 3,137.23 3,136.49 3,137.08 0.0K
11:48 3,137.16 3,137.74 3,137.08 3,137.74 0.0K
11:49 3,137.68 3,139.48 3,137.68 3,139.48 0.0K
11:50 3,139.72 3,140.31 3,139.72 3,140.05 0.0K
11:51 3,140.49 3,141.29 3,140.49 3,141.29 0.0K
11:52 3,141.24 3,141.24 3,140.71 3,140.71 0.0K
11:53 3,140.73 3,140.96 3,140.65 3,140.95 0.0K
11:54 3,140.63 3,140.94 3,140.63 3,140.73 0.0K
11:55 3,140.99 3,140.99 3,140.41 3,140.42 0.0K
11:56 3,140.25 3,141.71 3,140.25 3,141.71 0.0K
11:57 3,141.89 3,144.63 3,141.89 3,144.63 0.0K
11:58 3,145.04 3,145.04 3,143.86 3,143.86 0.0K
11:59 3,143.56 3,143.56 3,142.89 3,143.42 0.0K
12:00 3,143.43 3,143.43 3,142.77 3,143.25 0.0K
12:01 3,143.68 3,143.72 3,142.71 3,142.71 0.0K
12:02 3,143.31 3,143.42 3,143.04 3,143.08 0.0K
12:03 3,142.74 3,143.13 3,142.64 3,142.64 0.0K
12:04 3,142.89 3,142.89 3,142.15 3,142.15 0.0K
12:05 3,142.08 3,142.08 3,141.92 3,141.99 0.0K
12:06 3,141.87 3,142.11 3,141.71 3,142.11 0.0K
12:07 3,142.20 3,142.20 3,141.91 3,142.03 0.0K
12:08 3,142.17 3,142.40 3,141.64 3,141.64 0.0K
12:09 3,141.49 3,141.87 3,141.49 3,141.87 0.0K
12:10 3,141.85 3,142.49 3,141.85 3,142.49 0.0K
12:11 3,142.77 3,143.13 3,142.75 3,143.13 0.0K
12:12 3,143.34 3,143.34 3,142.82 3,142.82 0.0K
12:13 3,142.63 3,142.84 3,142.25 3,142.25 0.0K
12:14 3,142.33 3,142.34 3,142.04 3,142.13 0.0K
12:15 3,142.20 3,142.22 3,141.80 3,142.22 0.0K
12:16 3,142.21 3,142.21 3,141.79 3,142.16 0.0K
12:17 3,142.32 3,142.78 3,141.72 3,142.57 0.0K
12:18 3,142.45 3,142.45 3,141.83 3,141.95 0.0K
12:19 3,142.03 3,142.03 3,141.65 3,141.68 0.0K
12:20 3,141.82 3,141.82 3,141.10 3,141.34 0.0K
12:21 3,141.52 3,141.52 3,140.42 3,140.42 0.0K
12:22 3,140.50 3,140.50 3,139.92 3,140.02 0.0K
12:23 3,140.01 3,141.07 3,140.01 3,141.07 0.0K
12:24 3,141.39 3,142.23 3,141.39 3,142.23 0.0K
12:25 3,142.19 3,142.44 3,141.85 3,142.44 0.0K
12:26 3,142.72 3,142.79 3,142.59 3,142.74 0.0K
12:27 3,142.45 3,142.93 3,142.37 3,142.93 0.0K
12:28 3,143.07 3,143.90 3,143.07 3,143.90 0.0K
12:29 3,143.99 3,144.78 3,143.99 3,144.78 0.0K
12:30 3,145.01 3,145.74 3,144.97 3,145.74 0.0K
12:31 3,144.88 3,145.15 3,144.55 3,145.15 0.0K
12:32 3,145.19 3,145.49 3,145.19 3,145.49 0.0K
12:33 3,145.55 3,145.60 3,145.40 3,145.60 0.0K
12:34 3,145.84 3,145.93 3,145.49 3,145.49 0.0K
12:35 3,145.49 3,145.51 3,145.46 3,145.51 0.0K
12:36 3,145.34 3,145.47 3,145.34 3,145.47 0.0K
12:37 3,145.43 3,146.17 3,145.43 3,145.95 0.0K
12:38 3,145.98 3,146.51 3,145.98 3,146.51 0.0K
12:39 3,146.54 3,147.08 3,146.54 3,146.66 0.0K
12:40 3,146.34 3,146.82 3,146.34 3,146.82 0.0K
12:41 3,146.87 3,147.20 3,146.87 3,147.20 0.0K
12:42 3,147.15 3,147.80 3,147.15 3,147.69 0.0K
12:43 3,147.24 3,147.65 3,147.16 3,147.16 0.0K
12:44 3,146.81 3,146.81 3,146.68 3,146.78 0.0K
12:45 3,146.59 3,146.80 3,146.27 3,146.27 0.0K
12:46 3,146.46 3,146.51 3,146.28 3,146.28 0.0K
12:47 3,146.32 3,146.51 3,146.28 3,146.28 0.0K
12:48 3,145.91 3,146.06 3,145.67 3,145.67 0.0K
12:49 3,145.89 3,146.44 3,145.89 3,146.32 0.0K
12:50 3,146.31 3,146.48 3,146.31 3,146.48 0.0K
12:51 3,146.67 3,147.45 3,146.67 3,147.45 0.0K
12:52 3,147.50 3,147.78 3,147.48 3,147.78 0.0K
12:53 3,147.82 3,147.82 3,147.36 3,147.36 0.0K
12:54 3,146.96 3,147.54 3,146.96 3,147.54 0.0K
12:55 3,147.44 3,147.79 3,147.44 3,147.67 0.0K
12:56 3,147.91 3,147.91 3,147.42 3,147.67 0.0K
12:57 3,147.82 3,147.85 3,147.60 3,147.85 0.0K
12:58 3,148.33 3,148.73 3,148.33 3,148.71 0.0K
12:59 3,148.53 3,148.53 3,148.42 3,148.48 0.0K
13:00 3,148.83 3,149.47 3,148.83 3,149.47 0.0K
13:01 3,150.17 3,150.79 3,150.17 3,150.79 0.0K
13:02 3,151.14 3,151.14 3,150.51 3,150.75 0.0K
13:03 3,150.79 3,151.06 3,150.50 3,150.50 0.0K
13:04 3,151.14 3,151.14 3,150.71 3,150.71 0.0K
13:05 3,150.99 3,151.38 3,150.89 3,151.38 0.0K
13:06 3,151.27 3,152.28 3,151.27 3,152.28 0.0K
13:07 3,152.65 3,152.96 3,152.65 3,152.96 0.0K
13:08 3,153.14 3,153.14 3,152.89 3,153.02 0.0K
13:09 3,152.99 3,152.99 3,152.12 3,152.12 0.0K
13:10 3,152.11 3,152.29 3,152.08 3,152.25 0.0K
13:11 3,152.20 3,152.20 3,151.19 3,151.19 0.0K
13:12 3,151.06 3,151.06 3,150.64 3,150.81 0.0K
13:13 3,150.88 3,150.88 3,150.72 3,150.72 0.0K
13:14 3,150.32 3,150.32 3,149.45 3,149.45 0.0K
13:15 3,149.38 3,149.38 3,148.79 3,149.04 0.0K
13:16 3,149.27 3,149.95 3,149.27 3,149.95 0.0K
13:17 3,149.66 3,149.66 3,149.12 3,149.21 0.0K
13:18 3,149.28 3,149.56 3,148.45 3,148.45 0.0K
13:19 3,148.15 3,148.75 3,148.15 3,148.32 0.0K
13:20 3,148.19 3,148.64 3,148.19 3,148.64 0.0K
13:21 3,148.62 3,149.61 3,148.62 3,149.61 0.0K
13:22 3,149.25 3,149.45 3,148.69 3,148.69 0.0K
13:23 3,148.60 3,149.07 3,148.60 3,149.07 0.0K
13:24 3,149.12 3,149.48 3,149.12 3,149.36 0.0K
13:25 3,149.56 3,149.56 3,148.89 3,148.89 0.0K
13:26 3,148.59 3,148.59 3,148.10 3,148.10 0.0K
13:27 3,148.13 3,148.13 3,147.66 3,147.66 0.0K
13:28 3,147.12 3,147.12 3,146.44 3,146.44 0.0K
13:29 3,145.90 3,145.90 3,145.15 3,145.15 0.0K
13:30 3,145.03 3,145.09 3,144.72 3,145.08 0.0K
13:31 3,144.93 3,145.62 3,144.93 3,145.62 0.0K
13:32 3,146.53 3,146.65 3,145.99 3,145.99 0.0K
13:33 3,146.38 3,146.38 3,146.12 3,146.13 0.0K
13:34 3,145.79 3,146.48 3,145.79 3,146.48 0.0K
13:35 3,146.28 3,146.33 3,146.16 3,146.33 0.0K
13:36 3,146.43 3,147.21 3,146.43 3,146.68 0.0K
13:37 3,146.59 3,148.40 3,146.59 3,148.40 0.0K
13:38 3,148.52 3,149.80 3,148.52 3,149.80 0.0K
13:39 3,150.29 3,150.97 3,150.29 3,150.82 0.0K
13:40 3,151.60 3,151.60 3,151.28 3,151.28 0.0K
13:41 3,151.80 3,151.80 3,151.02 3,151.02 0.0K
13:42 3,151.10 3,151.35 3,151.10 3,151.14 0.0K
13:43 3,150.93 3,152.27 3,150.93 3,152.19 0.0K
13:44 3,152.22 3,152.42 3,151.88 3,151.88 0.0K
13:45 3,151.90 3,152.12 3,151.79 3,152.12 0.0K
13:46 3,152.13 3,152.13 3,151.63 3,151.76 0.0K
13:47 3,152.14 3,152.14 3,151.68 3,151.94 0.0K
13:48 3,152.19 3,152.19 3,151.87 3,151.87 0.0K
13:49 3,151.66 3,151.66 3,151.38 3,151.38 0.0K
13:50 3,151.47 3,151.59 3,150.57 3,150.57 0.0K
13:51 3,150.58 3,150.58 3,149.82 3,149.82 0.0K
13:52 3,149.38 3,150.47 3,149.38 3,150.47 0.0K
13:53 3,150.59 3,151.38 3,150.59 3,151.10 0.0K
13:54 3,150.85 3,150.85 3,150.16 3,150.23 0.0K
13:55 3,150.09 3,150.09 3,149.46 3,149.62 0.0K
13:56 3,149.54 3,149.54 3,149.53 3,149.53 0.0K
13:57 3,149.38 3,150.07 3,149.38 3,149.85 0.0K
13:58 3,149.62 3,149.73 3,149.38 3,149.73 0.0K
13:59 3,149.97 3,149.97 3,148.77 3,148.87 0.0K
14:00 3,148.89 3,149.01 3,148.81 3,148.85 0.0K
14:01 3,148.65 3,149.05 3,148.54 3,148.54 0.0K
14:02 3,148.25 3,148.34 3,148.09 3,148.34 0.0K
14:03 3,148.47 3,148.47 3,147.98 3,148.40 0.0K
14:04 3,148.18 3,148.18 3,147.83 3,147.83 0.0K
14:05 3,148.14 3,148.14 3,147.90 3,147.96 0.0K
14:06 3,148.00 3,148.10 3,147.86 3,147.86 0.0K
14:07 3,147.84 3,148.20 3,147.84 3,148.20 0.0K
14:08 3,148.03 3,148.22 3,148.03 3,148.14 0.0K
14:09 3,148.06 3,148.18 3,147.76 3,148.18 0.0K
14:10 3,148.23 3,148.23 3,147.61 3,148.02 0.0K
14:11 3,147.99 3,147.99 3,147.26 3,147.26 0.0K
14:12 3,146.93 3,146.93 3,146.40 3,146.40 0.0K
14:13 3,146.33 3,146.56 3,146.33 3,146.52 0.0K
14:14 3,146.43 3,146.43 3,145.17 3,145.17 0.0K
14:15 3,144.90 3,144.90 3,144.00 3,144.00 0.0K
14:16 3,143.87 3,144.27 3,143.53 3,144.27 0.0K
14:17 3,144.60 3,145.32 3,144.60 3,145.32 0.0K
14:18 3,145.16 3,145.16 3,145.06 3,145.15 0.0K
14:19 3,145.58 3,145.59 3,145.14 3,145.59 0.0K
14:20 3,145.64 3,145.64 3,144.11 3,144.11 0.0K
14:21 3,144.35 3,144.37 3,144.18 3,144.37 0.0K
14:22 3,144.35 3,144.83 3,143.90 3,143.90 0.0K
14:23 3,144.09 3,144.23 3,143.78 3,143.78 0.0K
14:24 3,143.73 3,144.43 3,143.73 3,144.32 0.0K
14:25 3,143.91 3,144.34 3,143.91 3,144.25 0.0K
14:26 3,143.94 3,144.04 3,143.28 3,144.04 0.0K
14:27 3,144.02 3,144.26 3,144.01 3,144.01 0.0K
14:28 3,143.86 3,143.86 3,143.46 3,143.53 0.0K
14:29 3,143.55 3,143.55 3,143.22 3,143.33 0.0K
14:30 3,143.34 3,144.03 3,143.34 3,143.97 0.0K
14:31 3,144.04 3,144.70 3,144.04 3,144.70 0.0K
14:32 3,144.73 3,145.05 3,144.73 3,145.02 0.0K
14:33 3,144.88 3,144.88 3,144.67 3,144.67 0.0K
14:34 3,144.60 3,145.53 3,144.60 3,145.53 0.0K
14:35 3,146.06 3,146.06 3,144.88 3,144.88 0.0K
14:36 3,144.44 3,146.05 3,144.44 3,146.05 0.0K
14:37 3,145.69 3,146.48 3,145.69 3,146.41 0.0K
14:38 3,146.67 3,148.35 3,146.67 3,148.35 0.0K
14:39 3,148.65 3,149.52 3,148.65 3,149.52 0.0K
14:40 3,150.00 3,150.18 3,149.76 3,150.18 0.0K
14:41 3,150.04 3,150.57 3,150.04 3,150.57 0.0K
14:42 3,150.49 3,150.80 3,150.49 3,150.80 0.0K
14:43 3,151.01 3,151.48 3,151.01 3,151.40 0.0K
14:44 3,151.20 3,151.31 3,151.11 3,151.11 0.0K
14:45 3,151.03 3,151.03 3,149.24 3,149.24 0.0K
14:46 3,148.97 3,148.97 3,147.92 3,147.92 0.0K
14:47 3,148.44 3,148.73 3,148.30 3,148.73 0.0K
14:48 3,148.77 3,150.19 3,148.56 3,150.19 0.0K
14:49 3,150.54 3,150.68 3,150.24 3,150.24 0.0K
14:50 3,150.47 3,151.06 3,150.47 3,150.83 0.0K
14:51 3,150.35 3,150.35 3,150.20 3,150.31 0.0K
14:52 3,150.74 3,150.74 3,150.28 3,150.31 0.0K
14:53 3,150.59 3,150.87 3,150.27 3,150.27 0.0K
14:54 3,150.36 3,150.40 3,150.25 3,150.40 0.0K
14:55 3,150.48 3,150.82 3,150.48 3,150.82 0.0K
14:56 3,151.00 3,151.20 3,150.93 3,151.20 0.0K
14:57 3,151.20 3,151.20 3,150.86 3,150.86 0.0K
14:58 3,150.41 3,150.51 3,150.41 3,150.51 0.0K
14:59 3,150.41 3,150.52 3,150.41 3,150.43 0.0K
15:00 3,150.48 3,150.91 3,150.48 3,150.60 0.0K
15:01 3,150.90 3,151.25 3,150.90 3,151.25 0.0K
15:02 3,150.95 3,151.69 3,150.95 3,151.28 0.0K
15:03 3,150.53 3,150.53 3,149.36 3,149.72 0.0K
15:04 3,149.72 3,150.91 3,149.72 3,150.91 0.0K
15:05 3,150.95 3,151.33 3,150.95 3,151.17 0.0K
15:06 3,151.33 3,151.41 3,151.13 3,151.41 0.0K
15:07 3,151.29 3,151.55 3,151.20 3,151.55 0.0K
15:08 3,151.85 3,151.96 3,151.50 3,151.50 0.0K
15:09 3,150.93 3,150.93 3,150.56 3,150.64 0.0K
15:10 3,150.43 3,150.43 3,149.09 3,149.09 0.0K
15:11 3,149.20 3,149.59 3,148.99 3,148.99 0.0K
15:12 3,149.38 3,150.23 3,149.38 3,150.23 0.0K
15:13 3,149.85 3,149.85 3,149.55 3,149.79 0.0K
15:14 3,149.63 3,149.63 3,149.39 3,149.63 0.0K
15:15 3,150.01 3,150.38 3,150.01 3,150.09 0.0K
15:16 3,150.09 3,150.21 3,149.87 3,150.16 0.0K
15:17 3,150.04 3,150.43 3,150.04 3,150.17 0.0K
15:18 3,149.84 3,150.35 3,149.84 3,150.35 0.0K
15:19 3,150.30 3,151.98 3,150.30 3,151.75 0.0K
15:20 3,151.94 3,152.92 3,151.94 3,152.39 0.0K
15:21 3,151.97 3,152.00 3,151.74 3,152.00 0.0K
15:22 3,152.45 3,153.75 3,152.45 3,153.75 0.0K
15:23 3,154.06 3,154.64 3,154.06 3,154.64 0.0K
15:24 3,154.48 3,154.91 3,154.48 3,154.82 0.0K
15:25 3,154.78 3,154.78 3,154.05 3,154.05 0.0K
15:26 3,154.16 3,154.49 3,153.88 3,153.88 0.0K
15:27 3,154.05 3,154.05 3,153.92 3,154.03 0.0K
15:28 3,153.50 3,153.50 3,152.83 3,153.24 0.0K
15:29 3,153.06 3,153.06 3,152.06 3,152.06 0.0K
15:30 3,152.43 3,152.43 3,150.95 3,151.15 0.0K
15:31 3,151.18 3,151.50 3,150.41 3,150.41 0.0K
15:32 3,151.07 3,151.43 3,151.00 3,151.43 0.0K
15:33 3,151.72 3,151.96 3,151.40 3,151.40 0.0K
15:34 3,151.57 3,151.57 3,151.15 3,151.15 0.0K
15:35 3,151.19 3,151.54 3,151.19 3,151.38 0.0K
15:36 3,151.10 3,151.10 3,148.98 3,148.98 0.0K
15:37 3,148.90 3,148.90 3,147.68 3,147.91 0.0K
15:38 3,148.30 3,148.94 3,148.21 3,148.94 0.0K
15:39 3,148.68 3,148.68 3,147.34 3,147.34 0.0K
15:40 3,147.02 3,147.33 3,146.94 3,147.33 0.0K
15:41 3,147.59 3,148.01 3,146.61 3,146.61 0.0K
15:42 3,146.04 3,146.95 3,146.04 3,146.90 0.0K
15:43 3,146.97 3,147.15 3,146.80 3,146.80 0.0K
15:44 3,146.79 3,147.50 3,146.79 3,147.01 0.0K
15:45 3,146.89 3,147.35 3,146.83 3,146.83 0.0K
15:46 3,146.58 3,147.48 3,146.58 3,147.33 0.0K
15:47 3,146.68 3,147.35 3,146.68 3,147.17 0.0K
15:48 3,147.53 3,148.08 3,147.53 3,148.08 0.0K
15:49 3,148.33 3,148.40 3,148.13 3,148.40 0.0K
15:50 3,148.29 3,148.56 3,147.63 3,147.63 0.0K
15:51 3,147.41 3,148.00 3,147.29 3,148.00 0.0K
15:52 3,147.48 3,147.71 3,146.95 3,146.95 0.0K
15:53 3,146.95 3,146.95 3,145.79 3,145.79 0.0K
15:54 3,145.61 3,145.71 3,144.82 3,144.82 0.0K
15:55 3,145.59 3,146.16 3,145.59 3,145.80 0.0K
15:56 3,146.20 3,147.74 3,146.20 3,147.74 0.0K
15:57 3,147.88 3,148.68 3,147.88 3,148.38 0.0K
15:58 3,148.48 3,149.10 3,148.48 3,148.86 0.0K
15:59 3,148.97 3,148.97 3,146.78 3,146.78 0.0K
16:00 3,147.59 3,147.59 3,147.35 3,147.42 0.0K
16:01 3,147.46 3,147.50 3,147.46 3,147.50 0.0K
16:02 3,147.54 3,147.56 3,147.48 3,147.48 0.0K
16:03 3,147.48 3,147.63 3,147.32 3,147.63 0.0K
16:04 3,147.57 3,147.68 3,147.57 3,147.68 0.0K
16:05 3,147.67 3,147.75 3,147.67 3,147.74 0.0K
16:06 3,147.61 3,147.84 3,147.61 3,147.84 0.0K
16:07 3,147.77 3,147.79 3,147.69 3,147.75 0.0K
16:08 3,147.64 3,147.77 3,147.64 3,147.69 0.0K
16:09 3,147.71 3,147.71 3,147.69 3,147.69 0.0K
16:10 3,147.66 3,147.70 3,147.36 3,147.36 0.0K
16:11 3,147.63 3,147.64 3,147.62 3,147.64 0.0K
16:12 3,147.47 3,147.69 3,147.47 3,147.65 0.0K
16:13 3,147.62 3,147.63 3,147.61 3,147.61 0.0K
16:14 3,147.66 3,147.67 3,147.62 3,147.62 0.0K
16:15 3,147.65 3,147.65 3,147.65 3,147.65 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