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 3,151.24 3,151.92 3,151.23 3,151.92 0.0K
09:32 3,152.64 3,152.64 3,151.33 3,151.33 0.0K
09:33 3,151.37 3,151.37 3,150.58 3,151.27 0.0K
09:34 3,151.23 3,151.59 3,151.16 3,151.16 0.0K
09:35 3,151.25 3,151.31 3,150.86 3,151.31 0.0K
09:36 3,151.74 3,152.54 3,151.35 3,152.40 0.0K
09:37 3,152.02 3,153.49 3,152.02 3,153.49 0.0K
09:38 3,153.70 3,154.58 3,153.70 3,154.49 0.0K
09:39 3,154.44 3,155.24 3,154.44 3,155.24 0.0K
09:40 3,155.15 3,155.15 3,154.56 3,154.57 0.0K
09:41 3,153.95 3,154.35 3,153.93 3,153.93 0.0K
09:42 3,154.04 3,154.04 3,151.74 3,151.74 0.0K
09:43 3,151.47 3,151.97 3,151.12 3,151.97 0.0K
09:44 3,152.40 3,152.76 3,152.40 3,152.74 0.0K
09:45 3,152.86 3,153.34 3,152.57 3,153.34 0.0K
09:46 3,153.73 3,153.73 3,152.86 3,153.57 0.0K
09:47 3,153.50 3,154.53 3,153.50 3,154.26 0.0K
09:48 3,154.86 3,156.04 3,154.86 3,155.63 0.0K
09:49 3,155.82 3,157.12 3,155.82 3,157.12 0.0K
09:50 3,157.43 3,157.80 3,157.42 3,157.42 0.0K
09:51 3,157.35 3,157.74 3,157.35 3,157.74 0.0K
09:52 3,158.13 3,159.32 3,157.96 3,159.32 0.0K
09:53 3,159.36 3,159.36 3,158.15 3,158.15 0.0K
09:54 3,158.07 3,159.29 3,158.07 3,159.29 0.0K
09:55 3,159.57 3,159.57 3,158.99 3,158.99 0.0K
09:56 3,158.69 3,158.69 3,157.63 3,158.04 0.0K
09:57 3,158.16 3,158.16 3,157.26 3,157.33 0.0K
09:58 3,157.34 3,158.38 3,157.34 3,158.38 0.0K
09:59 3,158.54 3,159.01 3,158.54 3,159.01 0.0K
10:00 3,159.18 3,159.18 3,158.71 3,158.81 0.0K
10:01 3,158.65 3,159.67 3,158.65 3,159.24 0.0K
10:02 3,158.81 3,159.13 3,158.56 3,159.13 0.0K
10:03 3,159.19 3,160.05 3,159.19 3,160.05 0.0K
10:04 3,160.06 3,160.21 3,159.51 3,159.51 0.0K
10:05 3,159.67 3,159.83 3,159.44 3,159.44 0.0K
10:06 3,159.73 3,159.73 3,158.61 3,158.61 0.0K
10:07 3,158.30 3,158.39 3,157.90 3,158.39 0.0K
10:08 3,158.77 3,159.68 3,158.74 3,158.74 0.0K
10:09 3,158.59 3,159.83 3,158.59 3,159.83 0.0K
10:10 3,160.06 3,160.06 3,159.90 3,159.94 0.0K
10:11 3,159.66 3,159.76 3,159.66 3,159.66 0.0K
10:12 3,159.81 3,161.52 3,159.81 3,161.38 0.0K
10:13 3,161.58 3,161.81 3,160.98 3,161.81 0.0K
10:14 3,161.85 3,162.11 3,161.85 3,162.11 0.0K
10:15 3,161.88 3,161.88 3,161.08 3,161.40 0.0K
10:16 3,161.65 3,162.30 3,161.65 3,162.30 0.0K
10:17 3,162.67 3,162.69 3,162.58 3,162.59 0.0K
10:18 3,162.93 3,163.48 3,162.75 3,163.48 0.0K
10:19 3,163.39 3,163.89 3,163.28 3,163.58 0.0K
10:20 3,163.57 3,163.57 3,163.23 3,163.29 0.0K
10:21 3,163.10 3,163.10 3,162.77 3,162.80 0.0K
10:22 3,163.18 3,163.77 3,163.18 3,163.68 0.0K
10:23 3,163.84 3,163.84 3,162.87 3,163.07 0.0K
10:24 3,163.00 3,163.00 3,161.62 3,161.64 0.0K
10:25 3,162.15 3,162.37 3,161.23 3,161.23 0.0K
10:26 3,161.40 3,162.15 3,161.40 3,162.15 0.0K
10:27 3,162.07 3,162.35 3,161.90 3,162.35 0.0K
10:28 3,161.72 3,161.72 3,160.24 3,160.83 0.0K
10:29 3,160.42 3,160.42 3,159.13 3,159.13 0.0K
10:30 3,159.15 3,160.67 3,159.15 3,160.67 0.0K
10:31 3,161.02 3,161.62 3,161.02 3,161.15 0.0K
10:32 3,161.19 3,161.67 3,161.19 3,161.67 0.0K
10:33 3,161.82 3,161.82 3,161.53 3,161.58 0.0K
10:34 3,161.45 3,161.45 3,160.90 3,160.90 0.0K
10:35 3,160.63 3,161.09 3,160.59 3,160.59 0.0K
10:36 3,160.22 3,162.04 3,160.22 3,162.04 0.0K
10:37 3,161.70 3,162.41 3,161.41 3,162.41 0.0K
10:38 3,162.39 3,162.52 3,162.15 3,162.15 0.0K
10:39 3,161.87 3,161.87 3,160.60 3,160.68 0.0K
10:40 3,160.55 3,161.79 3,160.55 3,161.79 0.0K
10:41 3,162.28 3,162.28 3,161.04 3,161.32 0.0K
10:42 3,161.57 3,161.59 3,161.07 3,161.59 0.0K
10:43 3,161.58 3,162.01 3,161.58 3,162.01 0.0K
10:44 3,162.40 3,162.90 3,162.36 3,162.36 0.0K
10:45 3,162.26 3,162.26 3,161.84 3,161.84 0.0K
10:46 3,161.72 3,162.24 3,161.72 3,162.01 0.0K
10:47 3,162.09 3,162.11 3,161.92 3,162.11 0.0K
10:48 3,161.77 3,162.27 3,161.77 3,162.27 0.0K
10:49 3,162.22 3,162.69 3,162.22 3,162.33 0.0K
10:50 3,162.20 3,162.20 3,161.01 3,161.01 0.0K
10:51 3,161.15 3,162.21 3,161.15 3,162.21 0.0K
10:52 3,162.13 3,162.13 3,161.76 3,161.76 0.0K
10:53 3,162.27 3,163.47 3,162.27 3,163.46 0.0K
10:54 3,163.26 3,163.26 3,162.23 3,162.35 0.0K
10:55 3,162.38 3,162.59 3,161.81 3,162.59 0.0K
10:56 3,162.71 3,163.09 3,162.37 3,162.37 0.0K
10:57 3,162.59 3,162.69 3,162.59 3,162.63 0.0K
10:58 3,162.43 3,162.47 3,162.30 3,162.47 0.0K
10:59 3,162.32 3,162.73 3,162.32 3,162.53 0.0K
11:00 3,162.51 3,163.64 3,162.51 3,163.35 0.0K
11:01 3,163.47 3,164.01 3,163.24 3,164.01 0.0K
11:02 3,164.27 3,164.27 3,163.34 3,163.34 0.0K
11:03 3,163.41 3,163.45 3,162.98 3,163.45 0.0K
11:04 3,163.43 3,163.65 3,163.43 3,163.52 0.0K
11:05 3,163.17 3,163.74 3,163.17 3,163.74 0.0K
11:06 3,164.14 3,164.67 3,164.14 3,164.67 0.0K
11:07 3,164.55 3,164.55 3,163.75 3,164.07 0.0K
11:08 3,164.21 3,164.63 3,164.21 3,164.37 0.0K
11:09 3,164.61 3,164.78 3,164.53 3,164.53 0.0K
11:10 3,164.48 3,164.83 3,164.48 3,164.83 0.0K
11:11 3,164.77 3,164.99 3,164.77 3,164.82 0.0K
11:12 3,164.71 3,164.71 3,164.36 3,164.36 0.0K
11:13 3,164.36 3,164.83 3,164.36 3,164.83 0.0K
11:14 3,164.89 3,164.96 3,164.89 3,164.96 0.0K
11:15 3,164.92 3,164.92 3,164.73 3,164.79 0.0K
11:16 3,164.53 3,164.72 3,164.53 3,164.62 0.0K
11:17 3,164.18 3,164.53 3,164.18 3,164.53 0.0K
11:18 3,164.67 3,164.82 3,164.02 3,164.03 0.0K
11:19 3,163.95 3,164.25 3,163.95 3,164.25 0.0K
11:20 3,164.25 3,164.28 3,163.77 3,164.10 0.0K
11:21 3,164.31 3,164.36 3,164.16 3,164.34 0.0K
11:22 3,164.33 3,164.53 3,163.90 3,163.90 0.0K
11:23 3,163.75 3,163.75 3,162.59 3,162.70 0.0K
11:24 3,163.06 3,163.32 3,163.06 3,163.17 0.0K
11:25 3,163.45 3,163.56 3,163.05 3,163.05 0.0K
11:26 3,162.93 3,162.93 3,162.55 3,162.55 0.0K
11:27 3,162.86 3,163.40 3,162.86 3,163.36 0.0K
11:28 3,162.78 3,162.93 3,162.52 3,162.93 0.0K
11:29 3,162.76 3,162.82 3,162.16 3,162.16 0.0K
11:30 3,162.11 3,162.11 3,161.57 3,161.57 0.0K
11:31 3,161.50 3,161.50 3,160.87 3,160.87 0.0K
11:32 3,160.98 3,161.10 3,160.83 3,160.83 0.0K
11:33 3,160.65 3,161.12 3,160.63 3,161.12 0.0K
11:34 3,161.26 3,161.80 3,161.26 3,161.80 0.0K
11:35 3,161.64 3,162.45 3,161.64 3,162.39 0.0K
11:36 3,162.22 3,162.51 3,162.22 3,162.22 0.0K
11:37 3,162.23 3,163.58 3,162.23 3,163.58 0.0K
11:38 3,163.49 3,163.88 3,163.49 3,163.88 0.0K
11:39 3,163.98 3,164.15 3,163.98 3,164.12 0.0K
11:40 3,164.01 3,164.26 3,164.00 3,164.00 0.0K
11:41 3,163.74 3,163.74 3,162.69 3,162.87 0.0K
11:42 3,162.89 3,162.89 3,160.90 3,160.90 0.0K
11:43 3,160.92 3,161.20 3,160.66 3,161.20 0.0K
11:44 3,161.30 3,161.84 3,161.30 3,161.82 0.0K
11:45 3,162.30 3,162.73 3,162.30 3,162.73 0.0K
11:46 3,162.56 3,162.63 3,162.46 3,162.63 0.0K
11:47 3,162.55 3,162.55 3,162.10 3,162.10 0.0K
11:48 3,162.03 3,162.46 3,162.03 3,162.14 0.0K
11:49 3,162.26 3,162.43 3,162.26 3,162.43 0.0K
11:50 3,162.48 3,162.74 3,162.34 3,162.43 0.0K
11:51 3,162.48 3,163.18 3,162.48 3,163.18 0.0K
11:52 3,163.36 3,163.71 3,163.36 3,163.71 0.0K
11:53 3,163.53 3,163.55 3,163.13 3,163.55 0.0K
11:54 3,163.56 3,163.95 3,163.56 3,163.95 0.0K
11:55 3,163.57 3,163.57 3,162.88 3,162.88 0.0K
11:56 3,162.98 3,162.98 3,161.95 3,161.95 0.0K
11:57 3,161.77 3,161.77 3,161.29 3,161.29 0.0K
11:58 3,161.27 3,161.27 3,160.37 3,160.47 0.0K
11:59 3,160.34 3,160.36 3,159.48 3,159.48 0.0K
12:00 3,159.65 3,159.65 3,158.96 3,158.96 0.0K
12:01 3,159.55 3,160.13 3,159.55 3,160.13 0.0K
12:02 3,160.12 3,160.81 3,160.12 3,160.81 0.0K
12:03 3,161.05 3,161.05 3,160.87 3,161.03 0.0K
12:04 3,160.99 3,161.29 3,160.99 3,161.29 0.0K
12:05 3,161.45 3,161.45 3,161.13 3,161.13 0.0K
12:06 3,161.44 3,162.59 3,161.44 3,162.59 0.0K
12:07 3,162.50 3,162.71 3,162.50 3,162.71 0.0K
12:08 3,162.64 3,163.15 3,162.64 3,162.89 0.0K
12:09 3,162.87 3,162.87 3,161.93 3,161.93 0.0K
12:10 3,161.50 3,162.24 3,161.50 3,162.24 0.0K
12:11 3,161.94 3,161.94 3,161.76 3,161.78 0.0K
12:12 3,162.00 3,162.89 3,162.00 3,162.89 0.0K
12:13 3,162.92 3,163.08 3,162.92 3,162.95 0.0K
12:14 3,162.76 3,163.34 3,162.76 3,163.26 0.0K
12:15 3,163.29 3,163.29 3,163.02 3,163.02 0.0K
12:16 3,163.16 3,163.80 3,163.16 3,163.80 0.0K
12:17 3,163.94 3,164.23 3,163.94 3,164.14 0.0K
12:18 3,164.05 3,164.05 3,163.15 3,163.19 0.0K
12:19 3,161.27 3,161.75 3,160.59 3,161.62 0.0K
12:20 3,161.83 3,162.13 3,161.83 3,162.13 0.0K
12:21 3,162.02 3,162.02 3,161.59 3,161.59 0.0K
12:22 3,161.08 3,161.08 3,160.37 3,160.37 0.0K
12:23 3,160.18 3,161.02 3,160.18 3,160.90 0.0K
12:24 3,160.91 3,161.00 3,160.91 3,160.95 0.0K
12:25 3,161.16 3,161.16 3,160.66 3,160.69 0.0K
12:26 3,160.41 3,160.71 3,160.41 3,160.71 0.0K
12:27 3,160.87 3,161.00 3,160.77 3,160.77 0.0K
12:28 3,160.65 3,160.65 3,160.37 3,160.41 0.0K
12:29 3,161.08 3,162.19 3,160.96 3,162.19 0.0K
12:30 3,161.95 3,162.73 3,161.95 3,162.11 0.0K
12:31 3,162.03 3,162.03 3,161.70 3,161.70 0.0K
12:32 3,161.22 3,161.22 3,159.59 3,159.59 0.0K
12:33 3,159.70 3,160.37 3,159.70 3,160.37 0.0K
12:34 3,159.82 3,159.98 3,159.66 3,159.66 0.0K
12:35 3,159.46 3,159.46 3,157.95 3,157.95 0.0K
12:36 3,157.46 3,158.00 3,157.33 3,158.00 0.0K
12:37 3,158.51 3,158.51 3,157.97 3,157.97 0.0K
12:38 3,158.13 3,158.67 3,158.13 3,158.31 0.0K
12:39 3,158.40 3,158.40 3,157.39 3,157.39 0.0K
12:40 3,157.38 3,157.38 3,155.84 3,155.84 0.0K
12:41 3,156.37 3,156.69 3,156.24 3,156.69 0.0K
12:42 3,156.76 3,156.76 3,156.10 3,156.68 0.0K
12:43 3,156.70 3,157.35 3,156.70 3,157.27 0.0K
12:44 3,157.28 3,157.59 3,156.97 3,157.59 0.0K
12:45 3,157.16 3,157.40 3,157.16 3,157.30 0.0K
12:46 3,157.27 3,157.27 3,156.74 3,156.74 0.0K
12:47 3,156.67 3,156.67 3,155.36 3,155.95 0.0K
12:48 3,156.10 3,156.39 3,156.10 3,156.29 0.0K
12:49 3,156.50 3,156.50 3,156.11 3,156.11 0.0K
12:50 3,156.12 3,156.12 3,155.71 3,155.93 0.0K
12:51 3,156.00 3,156.00 3,154.82 3,154.82 0.0K
12:52 3,154.87 3,154.87 3,152.92 3,152.92 0.0K
12:53 3,152.84 3,153.99 3,152.84 3,153.99 0.0K
12:54 3,154.15 3,154.15 3,153.91 3,154.06 0.0K
12:55 3,154.13 3,154.13 3,153.77 3,154.06 0.0K
12:56 3,153.62 3,153.62 3,152.52 3,152.52 0.0K
12:57 3,152.32 3,152.32 3,151.04 3,151.25 0.0K
12:58 3,151.11 3,151.11 3,150.37 3,150.41 0.0K
12:59 3,150.34 3,151.17 3,150.16 3,151.17 0.0K
13:00 3,151.64 3,152.02 3,151.60 3,151.60 0.0K
13:01 3,151.57 3,151.57 3,150.35 3,150.35 0.0K
13:02 3,150.12 3,150.26 3,149.78 3,150.26 0.0K
13:03 3,150.39 3,151.09 3,150.39 3,150.62 0.0K
13:04 3,150.59 3,150.59 3,150.45 3,150.51 0.0K
13:05 3,150.75 3,151.13 3,150.62 3,150.70 0.0K
13:06 3,150.63 3,150.73 3,149.99 3,149.99 0.0K
13:07 3,150.15 3,150.15 3,149.48 3,149.76 0.0K
13:08 3,149.75 3,150.02 3,149.52 3,150.02 0.0K
13:09 3,150.19 3,150.96 3,150.19 3,150.78 0.0K
13:10 3,150.99 3,151.97 3,150.99 3,151.97 0.0K
13:11 3,151.87 3,151.87 3,151.08 3,151.08 0.0K
13:12 3,150.62 3,150.62 3,149.79 3,150.00 0.0K
13:13 3,150.06 3,150.17 3,150.06 3,150.09 0.0K
13:14 3,150.32 3,150.87 3,150.32 3,150.87 0.0K
13:15 3,151.10 3,151.10 3,149.67 3,149.67 0.0K
13:16 3,149.32 3,149.90 3,149.24 3,149.86 0.0K
13:17 3,149.38 3,149.38 3,148.47 3,148.87 0.0K
13:18 3,148.95 3,149.15 3,148.92 3,149.15 0.0K
13:19 3,149.21 3,150.10 3,149.21 3,150.10 0.0K
13:20 3,150.19 3,150.46 3,150.03 3,150.06 0.0K
13:21 3,149.89 3,150.68 3,149.89 3,150.68 0.0K
13:22 3,151.25 3,151.25 3,150.99 3,151.20 0.0K
13:23 3,151.41 3,151.62 3,151.40 3,151.48 0.0K
13:24 3,151.39 3,151.39 3,150.64 3,150.79 0.0K
13:25 3,150.80 3,150.80 3,150.20 3,150.20 0.0K
13:26 3,150.01 3,150.01 3,149.08 3,149.08 0.0K
13:27 3,148.83 3,148.99 3,148.83 3,148.99 0.0K
13:28 3,149.13 3,149.13 3,147.37 3,147.37 0.0K
13:29 3,147.23 3,147.23 3,145.74 3,145.74 0.0K
13:30 3,145.76 3,146.67 3,145.71 3,146.67 0.0K
13:31 3,146.87 3,147.04 3,146.56 3,146.56 0.0K
13:32 3,145.88 3,146.76 3,145.88 3,146.76 0.0K
13:33 3,146.79 3,147.39 3,146.79 3,147.38 0.0K
13:34 3,147.50 3,147.57 3,147.35 3,147.57 0.0K
13:35 3,147.38 3,147.38 3,146.93 3,147.25 0.0K
13:36 3,146.87 3,146.87 3,146.35 3,146.35 0.0K
13:37 3,146.56 3,146.56 3,146.00 3,146.30 0.0K
13:38 3,146.29 3,146.47 3,146.11 3,146.44 0.0K
13:39 3,146.57 3,146.57 3,146.15 3,146.15 0.0K
13:40 3,145.27 3,145.29 3,145.03 3,145.03 0.0K
13:41 3,145.41 3,145.41 3,144.80 3,144.80 0.0K
13:42 3,145.21 3,145.21 3,143.24 3,143.24 0.0K
13:43 3,143.57 3,143.92 3,143.57 3,143.92 0.0K
13:44 3,143.88 3,144.61 3,143.88 3,144.52 0.0K
13:45 3,144.68 3,145.00 3,144.64 3,145.00 0.0K
13:46 3,145.42 3,145.42 3,144.14 3,144.16 0.0K
13:47 3,143.53 3,144.03 3,143.53 3,143.92 0.0K
13:48 3,143.72 3,144.16 3,143.72 3,144.16 0.0K
13:49 3,143.51 3,143.51 3,143.05 3,143.08 0.0K
13:50 3,143.21 3,143.35 3,143.18 3,143.18 0.0K
13:51 3,143.30 3,143.70 3,143.30 3,143.52 0.0K
13:52 3,143.43 3,143.43 3,142.06 3,142.06 0.0K
13:53 3,142.29 3,142.94 3,142.29 3,142.76 0.0K
13:54 3,142.81 3,142.81 3,142.52 3,142.55 0.0K
13:55 3,142.73 3,142.99 3,142.18 3,142.18 0.0K
13:56 3,141.65 3,141.65 3,139.72 3,139.72 0.0K
13:57 3,139.84 3,140.19 3,139.84 3,140.19 0.0K
13:58 3,141.00 3,141.10 3,140.80 3,140.80 0.0K
13:59 3,141.25 3,142.04 3,141.25 3,142.04 0.0K
14:00 3,141.51 3,141.51 3,140.19 3,140.75 0.0K
14:01 3,140.76 3,141.39 3,140.60 3,141.39 0.0K
14:02 3,141.97 3,142.65 3,141.77 3,142.65 0.0K
14:03 3,142.92 3,143.72 3,142.92 3,143.72 0.0K
14:04 3,143.55 3,143.55 3,141.59 3,141.59 0.0K
14:05 3,141.20 3,141.20 3,140.72 3,140.72 0.0K
14:06 3,140.85 3,140.85 3,140.58 3,140.70 0.0K
14:07 3,140.88 3,140.88 3,139.45 3,139.45 0.0K
14:08 3,139.44 3,140.13 3,139.44 3,140.13 0.0K
14:09 3,139.92 3,140.25 3,139.83 3,139.83 0.0K
14:10 3,140.26 3,140.48 3,140.26 3,140.44 0.0K
14:11 3,140.49 3,141.21 3,140.49 3,141.21 0.0K
14:12 3,141.13 3,141.62 3,141.13 3,141.62 0.0K
14:13 3,141.75 3,141.75 3,140.85 3,140.85 0.0K
14:14 3,140.87 3,141.02 3,140.51 3,141.02 0.0K
14:15 3,141.40 3,141.40 3,140.66 3,140.93 0.0K
14:16 3,141.25 3,141.25 3,140.11 3,140.92 0.0K
14:17 3,141.42 3,142.38 3,141.42 3,142.38 0.0K
14:18 3,142.17 3,143.06 3,142.17 3,142.94 0.0K
14:19 3,142.85 3,143.07 3,142.61 3,143.07 0.0K
14:20 3,143.29 3,143.91 3,143.20 3,143.91 0.0K
14:21 3,144.20 3,144.41 3,144.20 3,144.41 0.0K
14:22 3,144.36 3,146.01 3,144.36 3,146.01 0.0K
14:23 3,146.04 3,146.16 3,145.70 3,145.70 0.0K
14:24 3,145.89 3,145.89 3,144.91 3,145.12 0.0K
14:25 3,144.96 3,145.18 3,144.46 3,145.18 0.0K
14:26 3,145.25 3,145.60 3,145.25 3,145.29 0.0K
14:27 3,145.57 3,145.82 3,145.57 3,145.71 0.0K
14:28 3,146.11 3,146.11 3,145.69 3,145.69 0.0K
14:29 3,145.40 3,145.44 3,144.82 3,144.82 0.0K
14:30 3,144.89 3,144.89 3,144.56 3,144.85 0.0K
14:31 3,144.63 3,145.55 3,144.63 3,145.55 0.0K
14:32 3,145.52 3,145.54 3,145.46 3,145.46 0.0K
14:33 3,145.99 3,146.27 3,145.95 3,145.95 0.0K
14:34 3,145.96 3,146.50 3,145.96 3,146.30 0.0K
14:35 3,146.48 3,146.73 3,146.40 3,146.67 0.0K
14:36 3,146.70 3,147.02 3,146.67 3,147.02 0.0K
14:37 3,147.11 3,147.11 3,146.21 3,146.21 0.0K
14:38 3,146.06 3,147.31 3,146.06 3,147.31 0.0K
14:39 3,147.20 3,147.20 3,146.81 3,147.18 0.0K
14:40 3,147.45 3,147.45 3,146.84 3,146.96 0.0K
14:41 3,147.02 3,147.69 3,146.90 3,147.69 0.0K
14:42 3,147.83 3,148.41 3,147.55 3,148.41 0.0K
14:43 3,148.77 3,148.77 3,148.27 3,148.27 0.0K
14:44 3,147.98 3,147.98 3,147.38 3,147.41 0.0K
14:45 3,147.38 3,147.61 3,147.38 3,147.56 0.0K
14:46 3,147.49 3,148.12 3,147.49 3,148.12 0.0K
14:47 3,148.31 3,148.31 3,147.49 3,147.49 0.0K
14:48 3,147.41 3,147.41 3,147.04 3,147.09 0.0K
14:49 3,147.19 3,147.33 3,147.15 3,147.33 0.0K
14:50 3,147.02 3,147.04 3,146.98 3,147.02 0.0K
14:51 3,147.14 3,147.14 3,145.95 3,145.98 0.0K
14:52 3,146.14 3,146.31 3,146.06 3,146.06 0.0K
14:53 3,146.16 3,146.32 3,146.16 3,146.32 0.0K
14:54 3,146.35 3,146.86 3,146.35 3,146.58 0.0K
14:55 3,146.65 3,146.65 3,146.28 3,146.28 0.0K
14:56 3,146.10 3,146.10 3,145.52 3,145.64 0.0K
14:57 3,145.35 3,145.35 3,144.11 3,144.11 0.0K
14:58 3,144.07 3,144.07 3,142.53 3,142.53 0.0K
14:59 3,142.18 3,142.31 3,142.18 3,142.28 0.0K
15:00 3,142.34 3,142.48 3,141.98 3,142.24 0.0K
15:01 3,142.27 3,143.64 3,142.27 3,143.64 0.0K
15:02 3,143.31 3,143.61 3,143.31 3,143.48 0.0K
15:03 3,143.01 3,143.03 3,142.15 3,142.15 0.0K
15:04 3,142.38 3,142.38 3,141.57 3,141.94 0.0K
15:05 3,142.04 3,142.76 3,142.04 3,142.76 0.0K
15:06 3,143.23 3,144.18 3,143.23 3,144.03 0.0K
15:07 3,144.12 3,144.30 3,144.12 3,144.20 0.0K
15:08 3,144.17 3,144.60 3,144.16 3,144.60 0.0K
15:09 3,144.71 3,144.71 3,144.35 3,144.36 0.0K
15:10 3,144.60 3,145.15 3,144.60 3,145.15 0.0K
15:11 3,145.26 3,145.26 3,144.82 3,144.87 0.0K
15:12 3,144.85 3,144.93 3,144.49 3,144.54 0.0K
15:13 3,144.94 3,145.46 3,144.94 3,145.46 0.0K
15:14 3,145.52 3,145.52 3,144.42 3,144.42 0.0K
15:15 3,144.22 3,144.27 3,143.96 3,143.96 0.0K
15:16 3,143.52 3,143.66 3,143.49 3,143.52 0.0K
15:17 3,143.81 3,143.89 3,143.64 3,143.64 0.0K
15:18 3,143.46 3,143.71 3,143.46 3,143.71 0.0K
15:19 3,144.55 3,144.55 3,143.96 3,144.37 0.0K
15:20 3,144.71 3,144.71 3,143.53 3,143.90 0.0K
15:21 3,144.05 3,144.51 3,144.05 3,144.51 0.0K
15:22 3,144.66 3,144.66 3,144.46 3,144.63 0.0K
15:23 3,144.54 3,145.52 3,144.50 3,145.52 0.0K
15:24 3,145.57 3,146.22 3,145.57 3,146.06 0.0K
15:25 3,145.82 3,146.31 3,145.75 3,146.31 0.0K
15:26 3,146.42 3,146.42 3,145.87 3,145.87 0.0K
15:27 3,146.17 3,146.66 3,146.17 3,146.66 0.0K
15:28 3,146.46 3,146.46 3,146.22 3,146.36 0.0K
15:29 3,146.22 3,146.22 3,145.69 3,145.69 0.0K
15:30 3,145.39 3,145.39 3,144.51 3,144.87 0.0K
15:31 3,144.82 3,144.82 3,143.93 3,144.00 0.0K
15:32 3,144.16 3,145.67 3,144.16 3,145.67 0.0K
15:33 3,145.53 3,146.01 3,145.53 3,146.01 0.0K
15:34 3,145.93 3,145.94 3,145.53 3,145.53 0.0K
15:35 3,145.65 3,145.85 3,145.33 3,145.59 0.0K
15:36 3,145.26 3,145.43 3,145.15 3,145.43 0.0K
15:37 3,145.00 3,145.54 3,144.77 3,145.54 0.0K
15:38 3,145.77 3,145.77 3,145.37 3,145.37 0.0K
15:39 3,145.62 3,146.48 3,145.62 3,146.43 0.0K
15:40 3,146.67 3,146.67 3,146.35 3,146.54 0.0K
15:41 3,146.35 3,146.50 3,146.22 3,146.37 0.0K
15:42 3,146.95 3,146.95 3,146.05 3,146.22 0.0K
15:43 3,146.60 3,147.60 3,146.60 3,147.60 0.0K
15:44 3,148.24 3,149.65 3,148.24 3,149.65 0.0K
15:45 3,149.64 3,150.64 3,149.64 3,150.64 0.0K
15:46 3,150.53 3,150.56 3,150.16 3,150.16 0.0K
15:47 3,149.74 3,150.19 3,148.88 3,150.19 0.0K
15:48 3,150.21 3,150.99 3,150.21 3,150.99 0.0K
15:49 3,150.65 3,150.65 3,149.84 3,149.84 0.0K
15:50 3,149.99 3,149.99 3,148.71 3,148.71 0.0K
15:51 3,148.54 3,148.54 3,147.93 3,147.93 0.0K
15:52 3,148.07 3,148.80 3,148.07 3,148.67 0.0K
15:53 3,149.20 3,149.45 3,149.20 3,149.45 0.0K
15:54 3,149.37 3,149.89 3,149.37 3,149.89 0.0K
15:55 3,149.72 3,149.97 3,149.58 3,149.58 0.0K
15:56 3,149.37 3,149.37 3,147.66 3,147.66 0.0K
15:57 3,147.68 3,147.68 3,147.08 3,147.32 0.0K
15:58 3,147.40 3,147.50 3,146.79 3,146.79 0.0K
15:59 3,146.51 3,147.09 3,146.51 3,147.09 0.0K
16:00 3,148.22 3,148.29 3,147.99 3,148.29 0.0K
16:01 3,148.25 3,148.25 3,148.05 3,148.05 0.0K
16:02 3,148.05 3,148.07 3,147.92 3,147.92 0.0K
16:03 3,147.89 3,148.12 3,147.89 3,148.08 0.0K
16:04 3,148.10 3,148.18 3,148.09 3,148.18 0.0K
16:05 3,148.15 3,148.25 3,148.15 3,148.20 0.0K
16:06 3,148.20 3,148.30 3,148.20 3,148.21 0.0K
16:07 3,148.13 3,148.19 3,148.13 3,148.19 0.0K
16:08 3,148.21 3,148.23 3,148.17 3,148.17 0.0K
16:09 3,148.17 3,148.23 3,148.17 3,148.23 0.0K
16:10 3,148.26 3,148.32 3,148.22 3,148.32 0.0K
16:11 3,148.26 3,148.37 3,148.26 3,148.31 0.0K
16:12 3,148.33 3,148.33 3,148.32 3,148.33 0.0K
16:13 3,148.37 3,148.37 3,148.29 3,148.29 0.0K
16:14 3,148.30 3,148.30 3,148.13 3,148.13 0.0K
16:15 3,148.11 3,148.11 3,148.11 3,148.11 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