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 3,158.58 3,158.58 3,157.06 3,157.06 0.0K
09:32 3,157.07 3,158.74 3,157.07 3,158.71 0.0K
09:33 3,158.68 3,158.68 3,157.93 3,158.67 0.0K
09:34 3,158.04 3,158.27 3,157.75 3,158.27 0.0K
09:35 3,158.43 3,159.29 3,158.43 3,158.77 0.0K
09:36 3,160.04 3,160.90 3,160.04 3,160.69 0.0K
09:37 3,160.74 3,160.93 3,159.86 3,159.86 0.0K
09:38 3,159.83 3,159.83 3,159.54 3,159.76 0.0K
09:39 3,159.84 3,159.84 3,158.25 3,158.25 0.0K
09:40 3,157.93 3,157.93 3,156.80 3,156.80 0.0K
09:41 3,155.78 3,155.78 3,155.13 3,155.64 0.0K
09:42 3,154.48 3,154.48 3,153.40 3,153.58 0.0K
09:43 3,153.30 3,153.30 3,151.78 3,152.61 0.0K
09:44 3,153.01 3,153.01 3,151.56 3,152.34 0.0K
09:45 3,152.42 3,153.56 3,152.42 3,153.56 0.0K
09:46 3,154.23 3,154.62 3,154.23 3,154.62 0.0K
09:47 3,154.40 3,155.35 3,154.40 3,155.14 0.0K
09:48 3,154.21 3,154.61 3,151.92 3,151.92 0.0K
09:49 3,151.83 3,152.07 3,151.83 3,152.07 0.0K
09:50 3,152.67 3,152.67 3,151.13 3,151.13 0.0K
09:51 3,151.22 3,151.22 3,150.29 3,150.52 0.0K
09:52 3,151.42 3,151.42 3,150.79 3,150.79 0.0K
09:53 3,150.67 3,150.67 3,148.10 3,148.10 0.0K
09:54 3,148.53 3,148.53 3,146.27 3,147.27 0.0K
09:55 3,146.67 3,146.67 3,145.55 3,146.10 0.0K
09:56 3,145.95 3,145.95 3,144.09 3,144.09 0.0K
09:57 3,143.07 3,143.78 3,143.07 3,143.20 0.0K
09:58 3,142.83 3,142.83 3,140.62 3,141.99 0.0K
09:59 3,143.08 3,143.08 3,142.03 3,142.03 0.0K
10:00 3,141.96 3,141.96 3,137.08 3,137.08 0.0K
10:01 3,137.50 3,137.50 3,135.13 3,135.13 0.0K
10:02 3,136.68 3,137.96 3,136.68 3,137.80 0.0K
10:03 3,138.70 3,139.47 3,137.85 3,139.47 0.0K
10:04 3,139.31 3,140.30 3,138.79 3,140.30 0.0K
10:05 3,139.99 3,142.09 3,139.99 3,141.97 0.0K
10:06 3,141.59 3,142.15 3,141.03 3,142.15 0.0K
10:07 3,141.96 3,141.96 3,140.40 3,140.40 0.0K
10:08 3,141.27 3,141.40 3,139.66 3,139.66 0.0K
10:09 3,140.37 3,141.21 3,140.25 3,141.21 0.0K
10:10 3,141.20 3,142.41 3,141.20 3,142.41 0.0K
10:11 3,143.25 3,145.50 3,143.25 3,145.50 0.0K
10:12 3,144.82 3,145.24 3,143.83 3,145.24 0.0K
10:13 3,146.09 3,148.75 3,146.09 3,148.75 0.0K
10:14 3,147.60 3,149.06 3,147.60 3,148.23 0.0K
10:15 3,148.08 3,148.88 3,148.08 3,148.88 0.0K
10:16 3,148.17 3,149.30 3,148.17 3,148.46 0.0K
10:17 3,148.50 3,149.07 3,148.50 3,148.55 0.0K
10:18 3,148.07 3,149.87 3,147.68 3,149.87 0.0K
10:19 3,149.18 3,149.18 3,148.56 3,148.56 0.0K
10:20 3,149.46 3,149.54 3,148.81 3,149.54 0.0K
10:21 3,149.28 3,149.28 3,148.26 3,148.26 0.0K
10:22 3,150.13 3,153.19 3,150.13 3,153.19 0.0K
10:23 3,154.27 3,155.75 3,154.27 3,155.75 0.0K
10:24 3,155.54 3,155.58 3,153.96 3,153.96 0.0K
10:25 3,153.65 3,153.65 3,152.35 3,152.35 0.0K
10:26 3,153.07 3,153.07 3,152.30 3,152.30 0.0K
10:27 3,152.48 3,152.48 3,151.94 3,151.94 0.0K
10:28 3,152.19 3,152.66 3,151.94 3,152.66 0.0K
10:29 3,152.98 3,153.14 3,152.75 3,153.14 0.0K
10:30 3,152.61 3,152.61 3,151.04 3,151.04 0.0K
10:31 3,151.10 3,151.10 3,150.44 3,150.56 0.0K
10:32 3,150.26 3,150.26 3,149.35 3,149.35 0.0K
10:33 3,149.57 3,149.57 3,148.67 3,148.67 0.0K
10:34 3,147.45 3,147.67 3,146.99 3,147.67 0.0K
10:35 3,148.29 3,148.57 3,147.12 3,147.37 0.0K
10:36 3,147.39 3,148.21 3,146.77 3,148.21 0.0K
10:37 3,148.30 3,149.52 3,148.04 3,149.52 0.0K
10:38 3,149.78 3,153.13 3,149.78 3,152.00 0.0K
10:39 3,151.71 3,151.71 3,151.50 3,151.68 0.0K
10:40 3,151.55 3,151.55 3,150.78 3,150.78 0.0K
10:41 3,150.27 3,150.27 3,149.78 3,150.27 0.0K
10:42 3,150.61 3,151.17 3,150.61 3,151.00 0.0K
10:43 3,150.94 3,151.03 3,150.53 3,150.53 0.0K
10:44 3,151.10 3,152.00 3,151.10 3,152.00 0.0K
10:45 3,151.52 3,151.52 3,150.18 3,150.42 0.0K
10:46 3,150.36 3,151.20 3,150.36 3,151.20 0.0K
10:47 3,150.93 3,152.65 3,150.93 3,152.41 0.0K
10:48 3,152.44 3,152.44 3,151.39 3,151.70 0.0K
10:49 3,151.87 3,152.05 3,151.51 3,151.51 0.0K
10:50 3,151.84 3,151.84 3,150.54 3,150.54 0.0K
10:51 3,151.13 3,151.14 3,150.34 3,150.56 0.0K
10:52 3,150.73 3,150.73 3,148.44 3,148.80 0.0K
10:53 3,148.71 3,148.71 3,148.10 3,148.46 0.0K
10:54 3,148.85 3,148.85 3,147.86 3,148.05 0.0K
10:55 3,147.89 3,148.43 3,147.75 3,148.43 0.0K
10:56 3,148.45 3,148.45 3,147.10 3,147.10 0.0K
10:57 3,146.99 3,147.44 3,146.63 3,146.82 0.0K
10:58 3,147.07 3,147.83 3,147.07 3,147.47 0.0K
10:59 3,147.07 3,147.07 3,146.25 3,146.39 0.0K
11:00 3,145.78 3,148.21 3,145.78 3,148.21 0.0K
11:01 3,148.40 3,148.88 3,148.08 3,148.08 0.0K
11:02 3,147.59 3,147.59 3,146.52 3,146.52 0.0K
11:03 3,146.43 3,147.00 3,146.38 3,147.00 0.0K
11:04 3,146.74 3,146.74 3,146.47 3,146.47 0.0K
11:05 3,146.55 3,147.57 3,146.55 3,147.57 0.0K
11:06 3,147.04 3,147.56 3,147.04 3,147.56 0.0K
11:07 3,147.19 3,147.66 3,147.19 3,147.64 0.0K
11:08 3,147.63 3,148.10 3,147.62 3,147.62 0.0K
11:09 3,147.75 3,147.75 3,147.13 3,147.47 0.0K
11:10 3,147.56 3,149.14 3,147.56 3,148.46 0.0K
11:11 3,148.99 3,150.34 3,148.99 3,150.27 0.0K
11:12 3,149.98 3,150.39 3,149.68 3,150.39 0.0K
11:13 3,150.58 3,151.37 3,150.58 3,151.08 0.0K
11:14 3,150.98 3,152.09 3,150.98 3,152.09 0.0K
11:15 3,152.07 3,153.21 3,152.07 3,153.21 0.0K
11:16 3,153.19 3,153.89 3,153.19 3,153.89 0.0K
11:17 3,153.74 3,153.74 3,153.20 3,153.65 0.0K
11:18 3,153.68 3,154.82 3,153.68 3,154.82 0.0K
11:19 3,154.70 3,154.70 3,154.17 3,154.17 0.0K
11:20 3,154.21 3,155.06 3,154.21 3,155.06 0.0K
11:21 3,154.73 3,154.73 3,154.28 3,154.50 0.0K
11:22 3,154.13 3,154.19 3,153.21 3,153.21 0.0K
11:23 3,152.50 3,153.35 3,152.50 3,153.35 0.0K
11:24 3,153.71 3,153.71 3,153.09 3,153.09 0.0K
11:25 3,152.88 3,153.02 3,152.55 3,152.55 0.0K
11:26 3,152.43 3,152.43 3,150.46 3,150.75 0.0K
11:27 3,150.20 3,150.20 3,148.26 3,148.26 0.0K
11:28 3,148.41 3,148.44 3,147.83 3,147.83 0.0K
11:29 3,148.03 3,148.03 3,147.36 3,147.78 0.0K
11:30 3,147.93 3,148.42 3,147.56 3,148.42 0.0K
11:31 3,148.48 3,149.76 3,148.48 3,149.76 0.0K
11:32 3,149.12 3,149.57 3,149.12 3,149.57 0.0K
11:33 3,149.44 3,149.84 3,149.05 3,149.84 0.0K
11:34 3,149.82 3,150.28 3,149.82 3,150.28 0.0K
11:35 3,149.96 3,150.38 3,149.82 3,150.38 0.0K
11:36 3,150.37 3,150.62 3,150.33 3,150.48 0.0K
11:37 3,149.70 3,149.70 3,148.04 3,148.04 0.0K
11:38 3,148.58 3,149.14 3,148.58 3,148.73 0.0K
11:39 3,148.46 3,148.46 3,148.19 3,148.34 0.0K
11:40 3,148.48 3,149.05 3,148.48 3,148.96 0.0K
11:41 3,149.13 3,149.13 3,148.66 3,148.69 0.0K
11:42 3,148.20 3,148.20 3,147.67 3,147.67 0.0K
11:43 3,147.54 3,147.54 3,146.95 3,146.95 0.0K
11:44 3,146.59 3,146.98 3,146.57 3,146.57 0.0K
11:45 3,146.88 3,146.98 3,146.76 3,146.76 0.0K
11:46 3,146.84 3,147.51 3,146.84 3,147.51 0.0K
11:47 3,147.66 3,147.76 3,147.14 3,147.14 0.0K
11:48 3,147.35 3,147.35 3,146.55 3,146.55 0.0K
11:49 3,146.46 3,147.01 3,146.46 3,147.01 0.0K
11:50 3,146.96 3,146.99 3,146.01 3,146.13 0.0K
11:51 3,146.17 3,146.37 3,144.59 3,144.59 0.0K
11:52 3,144.09 3,144.09 3,143.08 3,143.08 0.0K
11:53 3,142.87 3,143.76 3,142.87 3,143.76 0.0K
11:54 3,144.00 3,144.76 3,143.81 3,143.81 0.0K
11:55 3,143.77 3,144.19 3,143.65 3,144.19 0.0K
11:56 3,143.96 3,143.96 3,142.63 3,142.63 0.0K
11:57 3,143.07 3,143.07 3,142.53 3,142.76 0.0K
11:58 3,142.78 3,143.04 3,142.78 3,142.82 0.0K
11:59 3,142.41 3,142.41 3,141.96 3,142.25 0.0K
12:00 3,142.26 3,142.26 3,141.50 3,142.05 0.0K
12:01 3,142.27 3,142.72 3,142.27 3,142.41 0.0K
12:02 3,142.20 3,142.81 3,142.20 3,142.76 0.0K
12:03 3,143.28 3,143.85 3,143.28 3,143.85 0.0K
12:04 3,143.68 3,143.90 3,143.68 3,143.86 0.0K
12:05 3,143.60 3,143.77 3,143.36 3,143.36 0.0K
12:06 3,143.21 3,143.27 3,143.10 3,143.10 0.0K
12:07 3,142.91 3,142.91 3,142.37 3,142.69 0.0K
12:08 3,142.76 3,142.82 3,142.69 3,142.82 0.0K
12:09 3,142.77 3,143.08 3,142.72 3,142.72 0.0K
12:10 3,142.44 3,142.44 3,141.79 3,141.79 0.0K
12:11 3,141.71 3,142.48 3,141.71 3,142.48 0.0K
12:12 3,142.77 3,142.77 3,142.32 3,142.60 0.0K
12:13 3,142.86 3,143.38 3,142.81 3,142.89 0.0K
12:14 3,142.56 3,142.64 3,142.12 3,142.12 0.0K
12:15 3,142.24 3,142.58 3,142.11 3,142.11 0.0K
12:16 3,141.65 3,141.65 3,140.42 3,140.42 0.0K
12:17 3,140.11 3,140.13 3,139.93 3,139.96 0.0K
12:18 3,140.77 3,140.90 3,140.42 3,140.42 0.0K
12:19 3,140.53 3,140.53 3,139.90 3,140.05 0.0K
12:20 3,139.99 3,139.99 3,139.24 3,139.67 0.0K
12:21 3,139.76 3,141.23 3,139.76 3,141.23 0.0K
12:22 3,141.22 3,142.25 3,141.22 3,142.21 0.0K
12:23 3,142.30 3,142.43 3,141.95 3,142.43 0.0K
12:24 3,142.27 3,142.97 3,142.13 3,142.97 0.0K
12:25 3,143.11 3,143.21 3,142.86 3,143.05 0.0K
12:26 3,143.11 3,144.35 3,143.11 3,144.35 0.0K
12:27 3,144.49 3,145.45 3,144.35 3,145.45 0.0K
12:28 3,145.85 3,146.38 3,145.80 3,146.38 0.0K
12:29 3,146.39 3,147.27 3,146.21 3,147.27 0.0K
12:30 3,147.69 3,149.09 3,147.69 3,148.75 0.0K
12:31 3,147.90 3,148.26 3,147.30 3,147.30 0.0K
12:32 3,147.47 3,147.87 3,147.33 3,147.33 0.0K
12:33 3,147.29 3,147.35 3,146.97 3,147.08 0.0K
12:34 3,147.11 3,147.95 3,147.11 3,147.95 0.0K
12:35 3,147.89 3,148.91 3,147.89 3,148.91 0.0K
12:36 3,148.75 3,148.75 3,147.98 3,148.46 0.0K
12:37 3,148.38 3,148.72 3,148.38 3,148.71 0.0K
12:38 3,148.37 3,148.37 3,148.00 3,148.00 0.0K
12:39 3,147.91 3,147.91 3,147.72 3,147.72 0.0K
12:40 3,147.61 3,147.61 3,146.12 3,146.44 0.0K
12:41 3,146.59 3,146.59 3,144.52 3,144.52 0.0K
12:42 3,144.00 3,144.00 3,142.76 3,142.85 0.0K
12:43 3,142.91 3,143.60 3,142.91 3,143.04 0.0K
12:44 3,143.35 3,143.54 3,143.22 3,143.54 0.0K
12:45 3,143.72 3,144.58 3,143.72 3,144.58 0.0K
12:46 3,144.63 3,145.43 3,144.63 3,145.21 0.0K
12:47 3,145.16 3,145.16 3,144.51 3,144.51 0.0K
12:48 3,144.31 3,144.31 3,143.94 3,144.15 0.0K
12:49 3,144.40 3,144.52 3,144.04 3,144.04 0.0K
12:50 3,143.92 3,143.92 3,142.83 3,142.83 0.0K
12:51 3,142.55 3,143.50 3,142.55 3,143.15 0.0K
12:52 3,143.24 3,145.09 3,143.24 3,145.09 0.0K
12:53 3,145.21 3,145.79 3,145.21 3,145.79 0.0K
12:54 3,145.71 3,145.71 3,145.28 3,145.44 0.0K
12:55 3,145.38 3,145.81 3,145.38 3,145.81 0.0K
12:56 3,145.79 3,145.79 3,145.51 3,145.61 0.0K
12:57 3,145.45 3,145.45 3,145.03 3,145.21 0.0K
12:58 3,145.41 3,145.41 3,144.97 3,144.97 0.0K
12:59 3,144.95 3,145.62 3,144.95 3,145.62 0.0K
13:00 3,145.90 3,147.38 3,145.90 3,147.38 0.0K
13:01 3,147.48 3,148.14 3,147.48 3,148.14 0.0K
13:02 3,147.59 3,148.25 3,147.01 3,148.25 0.0K
13:03 3,148.48 3,148.90 3,148.48 3,148.90 0.0K
13:04 3,148.48 3,148.48 3,147.44 3,147.44 0.0K
13:05 3,147.36 3,147.36 3,146.10 3,146.85 0.0K
13:06 3,146.86 3,146.86 3,145.74 3,145.83 0.0K
13:07 3,146.03 3,147.42 3,146.03 3,147.42 0.0K
13:08 3,147.64 3,147.64 3,146.59 3,146.70 0.0K
13:09 3,147.28 3,147.55 3,146.92 3,147.05 0.0K
13:10 3,147.24 3,147.24 3,146.65 3,146.90 0.0K
13:11 3,147.27 3,148.05 3,147.27 3,148.05 0.0K
13:12 3,148.20 3,148.85 3,148.20 3,148.85 0.0K
13:13 3,149.40 3,150.22 3,149.40 3,150.22 0.0K
13:14 3,150.65 3,150.79 3,150.21 3,150.21 0.0K
13:15 3,150.14 3,150.62 3,150.14 3,150.30 0.0K
13:16 3,150.47 3,150.47 3,150.11 3,150.11 0.0K
13:17 3,149.60 3,149.60 3,149.25 3,149.25 0.0K
13:18 3,149.11 3,149.33 3,148.91 3,149.03 0.0K
13:19 3,149.77 3,150.51 3,149.77 3,150.40 0.0K
13:20 3,150.15 3,150.15 3,149.24 3,150.00 0.0K
13:21 3,150.01 3,150.70 3,150.01 3,150.65 0.0K
13:22 3,150.99 3,151.09 3,150.70 3,151.09 0.0K
13:23 3,150.88 3,151.10 3,150.88 3,151.10 0.0K
13:24 3,151.08 3,151.34 3,151.08 3,151.34 0.0K
13:25 3,151.33 3,151.45 3,151.33 3,151.45 0.0K
13:26 3,151.62 3,151.62 3,151.02 3,151.02 0.0K
13:27 3,150.53 3,150.53 3,150.24 3,150.33 0.0K
13:28 3,150.05 3,150.05 3,149.58 3,149.58 0.0K
13:29 3,149.89 3,150.34 3,149.89 3,150.01 0.0K
13:30 3,149.75 3,149.96 3,149.41 3,149.96 0.0K
13:31 3,150.09 3,150.74 3,150.09 3,150.73 0.0K
13:32 3,150.82 3,150.82 3,150.68 3,150.82 0.0K
13:33 3,150.65 3,150.65 3,150.48 3,150.48 0.0K
13:34 3,150.09 3,150.72 3,150.09 3,150.72 0.0K
13:35 3,150.65 3,150.73 3,150.18 3,150.40 0.0K
13:36 3,150.47 3,150.91 3,150.28 3,150.28 0.0K
13:37 3,150.34 3,150.34 3,149.95 3,149.95 0.0K
13:38 3,149.55 3,150.15 3,149.55 3,149.80 0.0K
13:39 3,150.01 3,150.38 3,150.01 3,150.38 0.0K
13:40 3,150.56 3,150.83 3,150.56 3,150.83 0.0K
13:41 3,150.78 3,150.78 3,149.35 3,149.35 0.0K
13:42 3,149.76 3,149.96 3,149.76 3,149.92 0.0K
13:43 3,149.99 3,149.99 3,149.51 3,149.51 0.0K
13:44 3,148.54 3,149.04 3,148.54 3,149.04 0.0K
13:45 3,148.88 3,148.88 3,147.98 3,148.39 0.0K
13:46 3,148.58 3,148.67 3,148.45 3,148.45 0.0K
13:47 3,148.47 3,148.83 3,148.47 3,148.83 0.0K
13:48 3,148.94 3,149.02 3,148.94 3,148.94 0.0K
13:49 3,149.09 3,149.28 3,149.09 3,149.28 0.0K
13:50 3,149.25 3,149.25 3,147.77 3,147.77 0.0K
13:51 3,147.55 3,148.17 3,147.53 3,148.17 0.0K
13:52 3,148.39 3,148.67 3,148.39 3,148.67 0.0K
13:53 3,148.65 3,149.44 3,148.65 3,149.44 0.0K
13:54 3,149.48 3,149.55 3,149.37 3,149.55 0.0K
13:55 3,149.66 3,149.96 3,149.66 3,149.90 0.0K
13:56 3,149.50 3,149.69 3,149.30 3,149.30 0.0K
13:57 3,149.45 3,149.54 3,149.35 3,149.35 0.0K
13:58 3,149.41 3,149.41 3,148.88 3,148.88 0.0K
13:59 3,149.02 3,149.02 3,147.07 3,147.07 0.0K
14:00 3,146.82 3,146.82 3,145.56 3,145.56 0.0K
14:01 3,145.72 3,146.72 3,145.72 3,146.72 0.0K
14:02 3,146.75 3,146.78 3,146.53 3,146.53 0.0K
14:03 3,146.57 3,146.57 3,146.24 3,146.37 0.0K
14:04 3,146.39 3,146.60 3,146.05 3,146.05 0.0K
14:05 3,146.30 3,146.30 3,145.56 3,145.78 0.0K
14:06 3,145.73 3,145.73 3,145.06 3,145.30 0.0K
14:07 3,145.36 3,145.92 3,145.36 3,145.82 0.0K
14:08 3,145.94 3,145.94 3,145.52 3,145.52 0.0K
14:09 3,145.20 3,145.20 3,144.80 3,144.92 0.0K
14:10 3,145.00 3,145.11 3,144.97 3,145.11 0.0K
14:11 3,145.33 3,145.33 3,144.42 3,144.58 0.0K
14:12 3,144.41 3,144.51 3,144.06 3,144.06 0.0K
14:13 3,144.00 3,144.00 3,143.32 3,143.41 0.0K
14:14 3,143.42 3,143.42 3,142.58 3,142.58 0.0K
14:15 3,142.63 3,142.63 3,141.94 3,142.37 0.0K
14:16 3,142.22 3,142.22 3,141.32 3,141.32 0.0K
14:17 3,141.33 3,141.80 3,140.63 3,140.63 0.0K
14:18 3,140.88 3,141.86 3,140.88 3,141.86 0.0K
14:19 3,141.98 3,142.13 3,141.98 3,142.05 0.0K
14:20 3,142.33 3,142.59 3,142.09 3,142.09 0.0K
14:21 3,142.45 3,142.82 3,142.28 3,142.47 0.0K
14:22 3,142.08 3,142.08 3,141.29 3,141.29 0.0K
14:23 3,141.33 3,141.44 3,140.86 3,140.86 0.0K
14:24 3,140.93 3,140.93 3,139.46 3,139.48 0.0K
14:25 3,139.62 3,139.96 3,139.55 3,139.55 0.0K
14:26 3,139.76 3,139.78 3,139.21 3,139.33 0.0K
14:27 3,138.85 3,138.85 3,137.87 3,137.87 0.0K
14:28 3,137.98 3,137.98 3,137.66 3,137.87 0.0K
14:29 3,137.99 3,138.09 3,137.06 3,137.06 0.0K
14:30 3,136.53 3,136.53 3,134.90 3,134.90 0.0K
14:31 3,134.67 3,135.11 3,134.67 3,134.76 0.0K
14:32 3,134.86 3,134.86 3,132.36 3,132.36 0.0K
14:33 3,132.05 3,132.05 3,130.99 3,130.99 0.0K
14:34 3,131.16 3,131.46 3,130.01 3,131.46 0.0K
14:35 3,131.57 3,133.50 3,131.57 3,133.50 0.0K
14:36 3,133.71 3,133.71 3,132.13 3,132.13 0.0K
14:37 3,132.26 3,132.89 3,132.26 3,132.51 0.0K
14:38 3,132.20 3,132.92 3,132.20 3,132.79 0.0K
14:39 3,133.30 3,133.30 3,131.80 3,131.80 0.0K
14:40 3,131.84 3,132.19 3,131.31 3,131.31 0.0K
14:41 3,130.68 3,130.68 3,128.95 3,128.95 0.0K
14:42 3,129.05 3,129.54 3,128.72 3,128.72 0.0K
14:43 3,128.20 3,129.01 3,128.20 3,129.01 0.0K
14:44 3,129.31 3,130.63 3,129.26 3,130.63 0.0K
14:45 3,130.84 3,131.88 3,130.84 3,131.88 0.0K
14:46 3,132.19 3,132.35 3,131.68 3,131.68 0.0K
14:47 3,132.18 3,132.55 3,132.18 3,132.39 0.0K
14:48 3,132.42 3,132.42 3,130.74 3,130.74 0.0K
14:49 3,130.32 3,130.83 3,130.32 3,130.83 0.0K
14:50 3,130.95 3,130.95 3,130.12 3,130.12 0.0K
14:51 3,130.45 3,132.11 3,130.45 3,132.11 0.0K
14:52 3,132.34 3,133.49 3,132.34 3,133.08 0.0K
14:53 3,132.59 3,132.59 3,131.11 3,131.11 0.0K
14:54 3,130.92 3,132.52 3,130.92 3,132.52 0.0K
14:55 3,132.43 3,133.00 3,132.43 3,132.80 0.0K
14:56 3,132.65 3,133.65 3,132.47 3,133.65 0.0K
14:57 3,133.19 3,133.19 3,132.11 3,132.26 0.0K
14:58 3,131.80 3,132.59 3,131.76 3,132.59 0.0K
14:59 3,132.42 3,132.42 3,131.85 3,131.85 0.0K
15:00 3,131.78 3,131.78 3,129.93 3,129.93 0.0K
15:01 3,129.96 3,129.96 3,127.48 3,127.48 0.0K
15:02 3,127.86 3,128.03 3,125.83 3,125.83 0.0K
15:03 3,125.38 3,125.94 3,125.18 3,125.94 0.0K
15:04 3,125.13 3,125.68 3,124.60 3,125.68 0.0K
15:05 3,125.96 3,125.96 3,125.45 3,125.45 0.0K
15:06 3,125.48 3,125.92 3,125.28 3,125.54 0.0K
15:07 3,125.23 3,125.97 3,125.23 3,125.97 0.0K
15:08 3,126.49 3,126.49 3,125.30 3,125.30 0.0K
15:09 3,125.00 3,125.52 3,124.69 3,124.69 0.0K
15:10 3,125.01 3,125.45 3,125.01 3,125.45 0.0K
15:11 3,125.55 3,126.02 3,125.45 3,125.45 0.0K
15:12 3,125.50 3,125.63 3,125.23 3,125.28 0.0K
15:13 3,125.22 3,125.38 3,124.87 3,124.87 0.0K
15:14 3,123.85 3,123.85 3,122.67 3,123.53 0.0K
15:15 3,123.90 3,124.69 3,123.17 3,123.17 0.0K
15:16 3,122.54 3,122.62 3,122.52 3,122.52 0.0K
15:17 3,122.51 3,123.31 3,122.51 3,123.19 0.0K
15:18 3,122.83 3,122.83 3,122.30 3,122.30 0.0K
15:19 3,122.46 3,122.49 3,122.23 3,122.23 0.0K
15:20 3,122.24 3,122.24 3,121.58 3,121.87 0.0K
15:21 3,122.21 3,123.44 3,122.21 3,123.36 0.0K
15:22 3,124.06 3,125.67 3,124.06 3,125.67 0.0K
15:23 3,126.29 3,126.29 3,125.32 3,125.63 0.0K
15:24 3,125.55 3,125.55 3,124.32 3,124.32 0.0K
15:25 3,124.61 3,125.62 3,124.22 3,124.22 0.0K
15:26 3,124.25 3,124.60 3,124.13 3,124.13 0.0K
15:27 3,124.52 3,125.02 3,124.37 3,125.02 0.0K
15:28 3,124.65 3,124.65 3,122.71 3,122.71 0.0K
15:29 3,122.58 3,122.58 3,120.88 3,120.88 0.0K
15:30 3,120.56 3,123.21 3,120.56 3,123.21 0.0K
15:31 3,123.05 3,123.49 3,123.05 3,123.32 0.0K
15:32 3,123.32 3,123.76 3,123.32 3,123.76 0.0K
15:33 3,123.50 3,123.94 3,122.80 3,123.94 0.0K
15:34 3,123.80 3,124.54 3,123.47 3,123.47 0.0K
15:35 3,123.25 3,123.59 3,123.25 3,123.59 0.0K
15:36 3,123.85 3,123.85 3,123.65 3,123.65 0.0K
15:37 3,123.73 3,124.51 3,123.70 3,123.70 0.0K
15:38 3,123.36 3,123.85 3,123.36 3,123.83 0.0K
15:39 3,123.25 3,123.25 3,121.66 3,121.66 0.0K
15:40 3,121.45 3,121.45 3,121.14 3,121.14 0.0K
15:41 3,120.90 3,120.90 3,120.25 3,120.37 0.0K
15:42 3,120.61 3,121.03 3,119.99 3,119.99 0.0K
15:43 3,119.69 3,120.17 3,119.69 3,120.17 0.0K
15:44 3,120.88 3,120.88 3,120.52 3,120.73 0.0K
15:45 3,120.48 3,120.48 3,119.41 3,119.41 0.0K
15:46 3,120.30 3,120.30 3,119.23 3,119.71 0.0K
15:47 3,119.79 3,119.94 3,119.55 3,119.55 0.0K
15:48 3,120.14 3,121.46 3,120.14 3,121.46 0.0K
15:49 3,121.67 3,121.89 3,121.54 3,121.54 0.0K
15:50 3,121.17 3,121.65 3,120.95 3,121.51 0.0K
15:51 3,121.26 3,122.70 3,121.26 3,122.70 0.0K
15:52 3,122.34 3,122.34 3,121.21 3,121.33 0.0K
15:53 3,121.25 3,121.61 3,121.25 3,121.50 0.0K
15:54 3,120.91 3,120.91 3,119.15 3,119.15 0.0K
15:55 3,118.96 3,118.96 3,117.94 3,117.94 0.0K
15:56 3,118.20 3,118.20 3,116.98 3,116.98 0.0K
15:57 3,117.21 3,117.23 3,117.08 3,117.08 0.0K
15:58 3,117.01 3,117.71 3,117.00 3,117.26 0.0K
15:59 3,116.86 3,116.86 3,116.10 3,116.10 0.0K
16:00 3,116.83 3,116.83 3,116.63 3,116.63 0.0K
16:01 3,116.52 3,116.52 3,116.39 3,116.42 0.0K
16:02 3,116.41 3,116.45 3,116.41 3,116.45 0.0K
16:03 3,116.55 3,116.59 3,116.55 3,116.59 0.0K
16:04 3,116.59 3,116.59 3,116.35 3,116.36 0.0K
16:05 3,116.44 3,116.44 3,116.37 3,116.37 0.0K
16:06 3,116.34 3,116.38 3,116.28 3,116.38 0.0K
16:07 3,116.39 3,116.39 3,116.39 3,116.39 0.0K
16:08 3,116.39 3,116.48 3,116.39 3,116.43 0.0K
16:09 3,116.43 3,116.50 3,116.43 3,116.50 0.0K
16:10 3,116.42 3,116.42 3,116.35 3,116.35 0.0K
16:11 3,116.34 3,116.34 3,116.23 3,116.27 0.0K
16:12 3,116.27 3,116.27 3,116.27 3,116.27 0.0K
16:13 3,116.27 3,116.27 3,116.16 3,116.21 0.0K
16:14 3,116.21 3,116.21 3,116.21 3,116.21 0.0K
16:15 3,116.27 3,116.27 3,116.27 3,116.27 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