CBOE S

SPBUF10J
🏛️ アメリカ →
3,420.91
最終更新: 2025-10-06
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 3,152.45 3,154.57 3,152.45 3,154.57 0.0K
09:32 3,154.48 3,156.74 3,154.48 3,156.74 0.0K
09:33 3,156.89 3,157.67 3,156.57 3,156.57 0.0K
09:34 3,155.85 3,156.53 3,155.85 3,156.10 0.0K
09:35 3,156.12 3,156.27 3,155.27 3,155.70 0.0K
09:36 3,155.27 3,155.27 3,153.60 3,155.06 0.0K
09:37 3,156.04 3,156.04 3,154.65 3,154.65 0.0K
09:38 3,154.08 3,154.08 3,151.90 3,151.90 0.0K
09:39 3,151.94 3,151.94 3,150.68 3,150.68 0.0K
09:40 3,151.09 3,151.84 3,151.06 3,151.06 0.0K
09:41 3,150.69 3,150.75 3,150.45 3,150.75 0.0K
09:42 3,151.50 3,151.52 3,151.13 3,151.13 0.0K
09:43 3,150.47 3,150.47 3,149.30 3,149.55 0.0K
09:44 3,149.16 3,149.24 3,149.02 3,149.24 0.0K
09:45 3,149.19 3,149.19 3,148.16 3,148.23 0.0K
09:46 3,148.67 3,150.32 3,148.67 3,150.32 0.0K
09:47 3,150.04 3,151.66 3,150.04 3,151.66 0.0K
09:48 3,151.51 3,151.51 3,150.35 3,150.35 0.0K
09:49 3,149.88 3,149.88 3,146.72 3,146.72 0.0K
09:50 3,147.17 3,147.17 3,146.56 3,146.56 0.0K
09:51 3,146.53 3,146.87 3,145.89 3,146.57 0.0K
09:52 3,147.45 3,147.61 3,146.05 3,146.36 0.0K
09:53 3,146.57 3,146.57 3,145.55 3,145.55 0.0K
09:54 3,146.38 3,147.09 3,146.38 3,147.00 0.0K
09:55 3,146.25 3,146.25 3,145.01 3,145.01 0.0K
09:56 3,145.11 3,145.54 3,143.30 3,143.30 0.0K
09:57 3,143.01 3,143.01 3,141.79 3,141.79 0.0K
09:58 3,141.56 3,142.65 3,141.56 3,142.65 0.0K
09:59 3,143.02 3,143.05 3,142.16 3,142.16 0.0K
10:00 3,140.90 3,140.90 3,135.41 3,136.77 0.0K
10:01 3,138.59 3,140.33 3,138.30 3,140.33 0.0K
10:02 3,138.26 3,138.26 3,137.41 3,137.67 0.0K
10:03 3,138.36 3,139.30 3,138.36 3,138.77 0.0K
10:04 3,140.29 3,140.40 3,139.64 3,140.40 0.0K
10:05 3,141.31 3,141.31 3,140.90 3,140.99 0.0K
10:06 3,141.22 3,141.52 3,140.70 3,140.70 0.0K
10:07 3,140.20 3,143.38 3,140.20 3,143.38 0.0K
10:08 3,142.51 3,142.51 3,140.69 3,140.69 0.0K
10:09 3,140.00 3,140.00 3,138.59 3,139.17 0.0K
10:10 3,139.09 3,139.96 3,138.06 3,139.96 0.0K
10:11 3,140.72 3,142.16 3,140.71 3,142.16 0.0K
10:12 3,141.79 3,142.54 3,141.60 3,141.60 0.0K
10:13 3,141.16 3,141.16 3,139.66 3,140.12 0.0K
10:14 3,140.08 3,140.11 3,139.14 3,139.28 0.0K
10:15 3,138.51 3,138.69 3,137.66 3,138.69 0.0K
10:16 3,138.37 3,138.37 3,138.00 3,138.00 0.0K
10:17 3,138.55 3,139.77 3,138.55 3,138.89 0.0K
10:18 3,138.97 3,139.79 3,138.97 3,139.20 0.0K
10:19 3,138.72 3,138.72 3,138.28 3,138.49 0.0K
10:20 3,139.20 3,141.11 3,139.20 3,141.11 0.0K
10:21 3,140.89 3,141.91 3,140.76 3,141.91 0.0K
10:22 3,142.58 3,143.92 3,142.58 3,143.92 0.0K
10:23 3,144.23 3,145.54 3,144.23 3,145.54 0.0K
10:24 3,144.63 3,144.74 3,144.20 3,144.20 0.0K
10:25 3,143.62 3,143.75 3,143.52 3,143.75 0.0K
10:26 3,143.65 3,143.99 3,143.42 3,143.42 0.0K
10:27 3,143.68 3,145.17 3,143.68 3,145.14 0.0K
10:28 3,145.35 3,145.44 3,144.63 3,144.63 0.0K
10:29 3,145.18 3,145.33 3,144.86 3,144.86 0.0K
10:30 3,145.94 3,147.97 3,145.94 3,147.15 0.0K
10:31 3,146.73 3,146.97 3,145.72 3,145.72 0.0K
10:32 3,145.97 3,146.63 3,145.89 3,146.51 0.0K
10:33 3,146.31 3,146.31 3,145.81 3,145.81 0.0K
10:34 3,145.59 3,145.63 3,145.22 3,145.63 0.0K
10:35 3,146.49 3,146.57 3,144.89 3,144.89 0.0K
10:36 3,145.36 3,145.93 3,144.77 3,145.93 0.0K
10:37 3,145.86 3,145.86 3,141.95 3,141.95 0.0K
10:38 3,142.37 3,143.25 3,142.37 3,142.67 0.0K
10:39 3,143.33 3,145.46 3,143.33 3,145.46 0.0K
10:40 3,145.21 3,145.21 3,143.99 3,144.80 0.0K
10:41 3,145.40 3,145.94 3,145.40 3,145.94 0.0K
10:42 3,146.36 3,147.44 3,146.36 3,147.44 0.0K
10:43 3,147.41 3,148.16 3,147.23 3,148.16 0.0K
10:44 3,148.49 3,149.36 3,148.49 3,149.36 0.0K
10:45 3,149.79 3,149.79 3,148.66 3,148.66 0.0K
10:46 3,148.60 3,148.60 3,146.71 3,146.71 0.0K
10:47 3,146.28 3,146.28 3,145.48 3,145.86 0.0K
10:48 3,145.68 3,145.68 3,143.94 3,143.94 0.0K
10:49 3,143.91 3,144.03 3,143.42 3,144.03 0.0K
10:50 3,143.99 3,144.77 3,143.76 3,143.76 0.0K
10:51 3,144.13 3,145.45 3,144.13 3,145.45 0.0K
10:52 3,145.46 3,145.79 3,144.84 3,145.79 0.0K
10:53 3,145.21 3,146.36 3,145.21 3,146.36 0.0K
10:54 3,146.45 3,146.50 3,146.23 3,146.34 0.0K
10:55 3,146.11 3,146.11 3,144.47 3,145.32 0.0K
10:56 3,144.79 3,144.79 3,144.24 3,144.24 0.0K
10:57 3,144.35 3,144.35 3,142.79 3,142.79 0.0K
10:58 3,142.01 3,142.01 3,141.40 3,142.01 0.0K
10:59 3,142.36 3,142.36 3,140.61 3,140.61 0.0K
11:00 3,140.96 3,143.61 3,140.96 3,143.61 0.0K
11:01 3,143.10 3,144.03 3,143.04 3,143.04 0.0K
11:02 3,143.17 3,143.60 3,142.98 3,143.60 0.0K
11:03 3,143.27 3,143.56 3,142.96 3,143.56 0.0K
11:04 3,143.59 3,143.59 3,142.38 3,143.06 0.0K
11:05 3,143.05 3,143.70 3,143.05 3,143.32 0.0K
11:06 3,143.87 3,144.75 3,143.72 3,143.72 0.0K
11:07 3,143.18 3,143.25 3,142.61 3,142.61 0.0K
11:08 3,142.75 3,142.88 3,142.47 3,142.78 0.0K
11:09 3,142.72 3,143.12 3,142.31 3,142.31 0.0K
11:10 3,142.45 3,143.88 3,142.45 3,143.88 0.0K
11:11 3,144.24 3,144.24 3,142.29 3,142.29 0.0K
11:12 3,141.98 3,142.10 3,141.12 3,142.10 0.0K
11:13 3,142.15 3,143.98 3,142.15 3,143.98 0.0K
11:14 3,144.28 3,144.28 3,143.77 3,144.01 0.0K
11:15 3,143.92 3,144.04 3,143.43 3,143.43 0.0K
11:16 3,142.86 3,143.08 3,142.85 3,142.94 0.0K
11:17 3,143.46 3,144.88 3,143.46 3,144.86 0.0K
11:18 3,144.26 3,144.43 3,143.67 3,144.43 0.0K
11:19 3,144.52 3,144.74 3,144.52 3,144.62 0.0K
11:20 3,145.02 3,145.32 3,145.01 3,145.16 0.0K
11:21 3,144.69 3,146.04 3,144.69 3,146.04 0.0K
11:22 3,146.95 3,147.58 3,146.95 3,147.08 0.0K
11:23 3,147.25 3,147.25 3,147.02 3,147.12 0.0K
11:24 3,147.48 3,147.85 3,147.48 3,147.75 0.0K
11:25 3,147.75 3,147.75 3,145.19 3,145.19 0.0K
11:26 3,144.60 3,144.60 3,143.91 3,144.50 0.0K
11:27 3,144.61 3,144.61 3,143.38 3,143.38 0.0K
11:28 3,143.29 3,143.29 3,141.89 3,141.89 0.0K
11:29 3,141.66 3,141.89 3,141.50 3,141.50 0.0K
11:30 3,141.00 3,141.00 3,140.60 3,140.86 0.0K
11:31 3,141.57 3,141.57 3,141.24 3,141.24 0.0K
11:32 3,141.73 3,141.73 3,141.00 3,141.55 0.0K
11:33 3,141.45 3,141.45 3,140.80 3,141.35 0.0K
11:34 3,141.40 3,141.61 3,140.61 3,140.61 0.0K
11:35 3,140.31 3,141.06 3,140.31 3,141.06 0.0K
11:36 3,141.62 3,141.62 3,140.16 3,140.16 0.0K
11:37 3,139.95 3,139.95 3,138.32 3,138.32 0.0K
11:38 3,138.79 3,139.20 3,138.02 3,138.02 0.0K
11:39 3,138.42 3,138.59 3,138.00 3,138.59 0.0K
11:40 3,138.35 3,138.40 3,137.76 3,137.76 0.0K
11:41 3,137.34 3,137.59 3,137.30 3,137.59 0.0K
11:42 3,138.23 3,138.27 3,137.57 3,138.27 0.0K
11:43 3,138.54 3,138.54 3,137.13 3,137.13 0.0K
11:44 3,137.08 3,137.08 3,136.64 3,136.85 0.0K
11:45 3,137.01 3,137.71 3,137.01 3,137.71 0.0K
11:46 3,137.79 3,138.23 3,137.79 3,138.23 0.0K
11:47 3,138.06 3,138.59 3,138.06 3,138.34 0.0K
11:48 3,138.95 3,139.63 3,138.95 3,139.63 0.0K
11:49 3,140.57 3,141.42 3,140.57 3,141.42 0.0K
11:50 3,141.51 3,142.99 3,141.51 3,142.37 0.0K
11:51 3,142.40 3,143.08 3,142.40 3,142.98 0.0K
11:52 3,142.40 3,143.09 3,142.40 3,143.09 0.0K
11:53 3,143.02 3,143.26 3,142.79 3,143.26 0.0K
11:54 3,143.45 3,143.76 3,143.16 3,143.16 0.0K
11:55 3,143.02 3,143.60 3,143.02 3,143.08 0.0K
11:56 3,142.94 3,144.20 3,142.94 3,144.20 0.0K
11:57 3,143.91 3,143.96 3,143.85 3,143.87 0.0K
11:58 3,144.11 3,144.11 3,143.38 3,143.38 0.0K
11:59 3,143.46 3,143.98 3,143.46 3,143.98 0.0K
12:00 3,143.30 3,143.30 3,142.48 3,142.48 0.0K
12:01 3,142.90 3,142.90 3,142.42 3,142.42 0.0K
12:02 3,142.49 3,143.08 3,142.19 3,143.08 0.0K
12:03 3,143.25 3,143.25 3,142.92 3,142.98 0.0K
12:04 3,143.13 3,143.67 3,143.13 3,143.31 0.0K
12:05 3,143.28 3,143.80 3,142.94 3,143.80 0.0K
12:06 3,144.04 3,144.21 3,144.00 3,144.02 0.0K
12:07 3,144.01 3,144.97 3,144.01 3,144.97 0.0K
12:08 3,145.10 3,145.10 3,144.60 3,144.60 0.0K
12:09 3,144.73 3,144.73 3,143.58 3,143.58 0.0K
12:10 3,143.59 3,144.48 3,143.59 3,144.48 0.0K
12:11 3,144.57 3,144.57 3,144.18 3,144.35 0.0K
12:12 3,144.57 3,145.02 3,144.43 3,144.91 0.0K
12:13 3,144.32 3,144.63 3,143.96 3,144.63 0.0K
12:14 3,145.00 3,145.63 3,145.00 3,145.39 0.0K
12:15 3,145.12 3,145.12 3,144.03 3,144.03 0.0K
12:16 3,144.29 3,145.65 3,144.29 3,145.65 0.0K
12:17 3,145.75 3,146.22 3,145.75 3,146.09 0.0K
12:18 3,146.17 3,146.38 3,146.11 3,146.11 0.0K
12:19 3,145.87 3,146.10 3,145.87 3,146.10 0.0K
12:20 3,146.14 3,146.52 3,146.14 3,146.52 0.0K
12:21 3,146.43 3,146.43 3,145.87 3,146.08 0.0K
12:22 3,145.70 3,146.43 3,145.70 3,146.43 0.0K
12:23 3,146.68 3,146.78 3,146.43 3,146.78 0.0K
12:24 3,146.78 3,146.78 3,146.09 3,146.09 0.0K
12:25 3,146.30 3,146.67 3,146.30 3,146.49 0.0K
12:26 3,146.42 3,146.42 3,145.43 3,145.43 0.0K
12:27 3,145.33 3,145.33 3,145.10 3,145.30 0.0K
12:28 3,145.06 3,146.15 3,145.06 3,145.95 0.0K
12:29 3,146.12 3,146.12 3,145.74 3,145.74 0.0K
12:30 3,145.77 3,145.77 3,145.09 3,145.09 0.0K
12:31 3,145.19 3,146.22 3,145.19 3,145.97 0.0K
12:32 3,146.00 3,146.04 3,145.74 3,145.74 0.0K
12:33 3,145.90 3,146.09 3,145.70 3,145.70 0.0K
12:34 3,145.49 3,145.49 3,144.48 3,144.48 0.0K
12:35 3,144.41 3,144.77 3,144.15 3,144.15 0.0K
12:36 3,144.59 3,144.59 3,144.29 3,144.29 0.0K
12:37 3,144.23 3,144.23 3,143.60 3,143.88 0.0K
12:38 3,144.21 3,144.51 3,144.13 3,144.51 0.0K
12:39 3,144.57 3,145.45 3,144.57 3,145.45 0.0K
12:40 3,145.33 3,145.41 3,145.10 3,145.39 0.0K
12:41 3,145.33 3,145.68 3,145.33 3,145.58 0.0K
12:42 3,145.56 3,146.68 3,145.56 3,146.68 0.0K
12:43 3,146.66 3,146.66 3,146.44 3,146.44 0.0K
12:44 3,146.21 3,146.21 3,145.37 3,145.37 0.0K
12:45 3,145.08 3,145.08 3,144.23 3,144.23 0.0K
12:46 3,144.05 3,144.05 3,143.18 3,143.18 0.0K
12:47 3,143.20 3,143.40 3,142.44 3,142.44 0.0K
12:48 3,142.57 3,143.86 3,142.57 3,143.86 0.0K
12:49 3,143.87 3,144.37 3,143.78 3,143.78 0.0K
12:50 3,143.73 3,143.73 3,143.56 3,143.56 0.0K
12:51 3,143.60 3,143.60 3,143.24 3,143.34 0.0K
12:52 3,143.41 3,143.60 3,143.41 3,143.60 0.0K
12:53 3,143.30 3,143.30 3,142.19 3,142.19 0.0K
12:54 3,141.95 3,141.95 3,140.80 3,140.80 0.0K
12:55 3,140.63 3,140.83 3,140.02 3,140.02 0.0K
12:56 3,140.15 3,140.15 3,138.91 3,138.91 0.0K
12:57 3,138.26 3,138.56 3,137.88 3,137.88 0.0K
12:58 3,137.95 3,138.27 3,137.65 3,138.27 0.0K
12:59 3,138.21 3,139.44 3,138.21 3,139.44 0.0K
13:00 3,139.43 3,139.43 3,138.14 3,138.14 0.0K
13:01 3,137.90 3,138.17 3,137.63 3,138.17 0.0K
13:02 3,138.14 3,138.14 3,137.58 3,137.58 0.0K
13:03 3,137.62 3,137.88 3,137.40 3,137.49 0.0K
13:04 3,137.77 3,137.77 3,137.64 3,137.74 0.0K
13:05 3,137.58 3,137.58 3,135.47 3,135.47 0.0K
13:06 3,134.99 3,134.99 3,134.05 3,134.05 0.0K
13:07 3,133.97 3,133.97 3,132.56 3,132.56 0.0K
13:08 3,132.78 3,132.78 3,132.49 3,132.49 0.0K
13:09 3,132.75 3,132.75 3,132.20 3,132.68 0.0K
13:10 3,132.47 3,132.47 3,131.04 3,131.53 0.0K
13:11 3,131.81 3,131.81 3,131.04 3,131.30 0.0K
13:12 3,131.98 3,132.17 3,131.85 3,132.17 0.0K
13:13 3,131.33 3,131.33 3,130.10 3,130.10 0.0K
13:14 3,129.83 3,130.02 3,129.45 3,130.02 0.0K
13:15 3,129.97 3,131.83 3,129.95 3,131.83 0.0K
13:16 3,131.53 3,131.53 3,131.20 3,131.48 0.0K
13:17 3,131.62 3,131.62 3,131.25 3,131.25 0.0K
13:18 3,131.46 3,131.95 3,130.70 3,131.95 0.0K
13:19 3,132.36 3,132.36 3,131.27 3,131.27 0.0K
13:20 3,131.46 3,131.46 3,130.79 3,130.97 0.0K
13:21 3,131.16 3,131.16 3,130.51 3,130.76 0.0K
13:22 3,130.45 3,130.92 3,130.45 3,130.80 0.0K
13:23 3,130.77 3,130.77 3,130.45 3,130.45 0.0K
13:24 3,130.54 3,132.49 3,130.54 3,132.49 0.0K
13:25 3,132.48 3,132.48 3,131.13 3,131.13 0.0K
13:26 3,131.30 3,131.30 3,130.69 3,130.92 0.0K
13:27 3,130.79 3,130.79 3,128.57 3,128.57 0.0K
13:28 3,128.35 3,128.35 3,127.15 3,127.15 0.0K
13:29 3,126.12 3,126.31 3,125.36 3,126.23 0.0K
13:30 3,125.92 3,126.82 3,125.92 3,126.82 0.0K
13:31 3,127.56 3,127.56 3,127.15 3,127.32 0.0K
13:32 3,127.03 3,127.03 3,125.84 3,125.84 0.0K
13:33 3,124.56 3,125.59 3,124.56 3,125.59 0.0K
13:34 3,125.80 3,125.80 3,125.09 3,125.09 0.0K
13:35 3,124.96 3,126.09 3,124.96 3,126.09 0.0K
13:36 3,126.33 3,126.33 3,125.47 3,125.47 0.0K
13:37 3,125.23 3,125.67 3,125.23 3,125.61 0.0K
13:38 3,125.33 3,125.46 3,124.35 3,124.35 0.0K
13:39 3,124.49 3,124.49 3,124.24 3,124.41 0.0K
13:40 3,124.75 3,125.39 3,124.75 3,125.21 0.0K
13:41 3,125.10 3,126.70 3,125.10 3,126.70 0.0K
13:42 3,126.72 3,128.05 3,126.72 3,128.05 0.0K
13:43 3,128.18 3,128.18 3,127.15 3,127.15 0.0K
13:44 3,127.39 3,127.39 3,126.72 3,127.25 0.0K
13:45 3,127.19 3,127.19 3,126.21 3,126.68 0.0K
13:46 3,127.45 3,127.73 3,126.43 3,126.43 0.0K
13:47 3,125.81 3,126.23 3,125.57 3,125.57 0.0K
13:48 3,125.46 3,131.59 3,125.46 3,130.19 0.0K
13:49 3,129.57 3,129.57 3,128.21 3,128.21 0.0K
13:50 3,128.42 3,130.19 3,127.93 3,130.19 0.0K
13:51 3,129.97 3,129.97 3,128.94 3,128.94 0.0K
13:52 3,128.40 3,128.95 3,128.40 3,128.95 0.0K
13:53 3,129.33 3,129.79 3,128.66 3,128.66 0.0K
13:54 3,129.33 3,129.33 3,128.62 3,128.62 0.0K
13:55 3,128.49 3,128.80 3,127.86 3,128.16 0.0K
13:56 3,127.98 3,127.98 3,127.21 3,127.21 0.0K
13:57 3,127.19 3,128.46 3,127.19 3,128.46 0.0K
13:58 3,128.10 3,129.58 3,128.10 3,129.35 0.0K
13:59 3,129.68 3,130.61 3,129.68 3,130.21 0.0K
14:00 3,130.22 3,131.22 3,129.58 3,131.22 0.0K
14:01 3,131.80 3,132.68 3,131.80 3,131.98 0.0K
14:02 3,132.30 3,132.43 3,132.30 3,132.43 0.0K
14:03 3,132.49 3,133.43 3,132.49 3,133.33 0.0K
14:04 3,133.22 3,133.22 3,132.22 3,132.22 0.0K
14:05 3,132.14 3,132.14 3,131.91 3,132.08 0.0K
14:06 3,131.35 3,132.11 3,131.07 3,131.73 0.0K
14:07 3,131.81 3,131.95 3,131.60 3,131.60 0.0K
14:08 3,132.26 3,132.45 3,132.14 3,132.45 0.0K
14:09 3,132.30 3,132.61 3,132.27 3,132.46 0.0K
14:10 3,132.28 3,132.28 3,131.66 3,131.66 0.0K
14:11 3,131.96 3,131.96 3,131.50 3,131.59 0.0K
14:12 3,132.16 3,132.71 3,131.93 3,131.93 0.0K
14:13 3,132.06 3,132.06 3,130.96 3,131.36 0.0K
14:14 3,131.48 3,131.48 3,130.60 3,130.60 0.0K
14:15 3,130.74 3,131.00 3,130.33 3,130.33 0.0K
14:16 3,130.09 3,130.27 3,129.56 3,129.58 0.0K
14:17 3,129.39 3,129.39 3,128.43 3,128.64 0.0K
14:18 3,128.76 3,128.76 3,127.64 3,127.87 0.0K
14:19 3,128.34 3,128.82 3,128.34 3,128.44 0.0K
14:20 3,127.84 3,128.55 3,127.84 3,128.55 0.0K
14:21 3,128.39 3,129.12 3,128.38 3,129.12 0.0K
14:22 3,129.32 3,129.53 3,128.30 3,128.30 0.0K
14:23 3,128.35 3,129.26 3,128.35 3,129.25 0.0K
14:24 3,129.68 3,130.01 3,129.48 3,129.48 0.0K
14:25 3,129.12 3,129.12 3,128.41 3,128.84 0.0K
14:26 3,128.65 3,128.65 3,127.95 3,128.18 0.0K
14:27 3,127.96 3,127.96 3,127.46 3,127.75 0.0K
14:28 3,127.93 3,127.93 3,127.46 3,127.66 0.0K
14:29 3,127.74 3,127.98 3,127.74 3,127.92 0.0K
14:30 3,127.85 3,129.45 3,127.85 3,129.45 0.0K
14:31 3,129.39 3,130.73 3,129.39 3,130.73 0.0K
14:32 3,131.61 3,132.06 3,131.58 3,131.58 0.0K
14:33 3,131.27 3,131.84 3,131.21 3,131.84 0.0K
14:34 3,132.02 3,132.09 3,131.46 3,131.46 0.0K
14:35 3,131.40 3,131.91 3,131.40 3,131.91 0.0K
14:36 3,130.87 3,130.87 3,130.30 3,130.30 0.0K
14:37 3,130.17 3,130.17 3,129.87 3,129.87 0.0K
14:38 3,129.68 3,130.18 3,129.07 3,130.18 0.0K
14:39 3,130.60 3,131.59 3,130.60 3,131.59 0.0K
14:40 3,132.01 3,134.03 3,132.01 3,133.90 0.0K
14:41 3,133.89 3,134.98 3,133.89 3,134.98 0.0K
14:42 3,134.97 3,135.44 3,134.97 3,135.44 0.0K
14:43 3,134.87 3,134.87 3,133.49 3,133.49 0.0K
14:44 3,133.20 3,134.07 3,133.20 3,134.07 0.0K
14:45 3,134.36 3,134.36 3,132.96 3,132.96 0.0K
14:46 3,132.33 3,132.33 3,130.88 3,130.88 0.0K
14:47 3,131.05 3,131.05 3,130.79 3,130.89 0.0K
14:48 3,130.47 3,130.47 3,129.62 3,130.19 0.0K
14:49 3,130.11 3,130.11 3,128.81 3,128.81 0.0K
14:50 3,128.36 3,129.30 3,128.36 3,129.30 0.0K
14:51 3,129.21 3,129.46 3,127.09 3,127.09 0.0K
14:52 3,124.35 3,124.35 3,121.75 3,121.75 0.0K
14:53 3,121.66 3,122.10 3,121.40 3,121.66 0.0K
14:54 3,120.82 3,121.91 3,119.78 3,121.91 0.0K
14:55 3,122.09 3,122.09 3,120.93 3,121.15 0.0K
14:56 3,121.69 3,124.30 3,121.69 3,123.21 0.0K
14:57 3,122.45 3,122.45 3,120.79 3,120.79 0.0K
14:58 3,121.63 3,121.63 3,120.90 3,120.90 0.0K
14:59 3,120.70 3,121.03 3,120.45 3,120.54 0.0K
15:00 3,119.44 3,119.44 3,117.43 3,117.73 0.0K
15:01 3,117.46 3,117.46 3,114.44 3,114.44 0.0K
15:02 3,114.19 3,114.65 3,113.66 3,113.66 0.0K
15:03 3,113.09 3,113.09 3,111.30 3,111.89 0.0K
15:04 3,111.43 3,113.82 3,111.43 3,112.92 0.0K
15:05 3,113.43 3,113.96 3,113.05 3,113.05 0.0K
15:06 3,112.78 3,113.98 3,112.52 3,113.98 0.0K
15:07 3,113.09 3,113.64 3,112.33 3,112.33 0.0K
15:08 3,112.39 3,113.07 3,112.09 3,112.09 0.0K
15:09 3,111.58 3,111.75 3,110.21 3,110.21 0.0K
15:10 3,110.77 3,111.23 3,109.14 3,109.14 0.0K
15:11 3,109.29 3,109.29 3,108.75 3,108.75 0.0K
15:12 3,107.88 3,107.88 3,105.41 3,105.41 0.0K
15:13 3,105.65 3,107.63 3,105.65 3,107.63 0.0K
15:14 3,108.50 3,108.78 3,108.29 3,108.29 0.0K
15:15 3,108.02 3,108.56 3,108.02 3,108.56 0.0K
15:16 3,108.91 3,109.73 3,108.91 3,109.73 0.0K
15:17 3,110.37 3,110.45 3,109.85 3,110.42 0.0K
15:18 3,110.10 3,110.10 3,108.51 3,108.51 0.0K
15:19 3,107.53 3,108.05 3,107.51 3,107.70 0.0K
15:20 3,107.07 3,107.80 3,105.90 3,107.80 0.0K
15:21 3,107.19 3,107.71 3,106.04 3,106.17 0.0K
15:22 3,106.28 3,106.28 3,105.02 3,105.02 0.0K
15:23 3,105.68 3,105.90 3,104.57 3,105.90 0.0K
15:24 3,104.97 3,105.97 3,104.44 3,104.44 0.0K
15:25 3,104.40 3,104.84 3,104.40 3,104.84 0.0K
15:26 3,105.26 3,105.28 3,104.44 3,105.28 0.0K
15:27 3,103.82 3,104.60 3,103.82 3,104.60 0.0K
15:28 3,103.81 3,103.81 3,101.47 3,101.47 0.0K
15:29 3,101.33 3,102.16 3,101.04 3,102.16 0.0K
15:30 3,101.94 3,104.13 3,101.94 3,104.13 0.0K
15:31 3,104.40 3,105.23 3,104.40 3,105.23 0.0K
15:32 3,105.94 3,106.04 3,105.10 3,105.13 0.0K
15:33 3,104.30 3,104.58 3,104.07 3,104.07 0.0K
15:34 3,103.96 3,103.96 3,103.35 3,103.49 0.0K
15:35 3,102.16 3,103.26 3,101.90 3,101.90 0.0K
15:36 3,101.22 3,103.29 3,101.22 3,101.37 0.0K
15:37 3,100.72 3,101.02 3,099.77 3,101.02 0.0K
15:38 3,100.32 3,100.71 3,100.26 3,100.58 0.0K
15:39 3,100.76 3,100.76 3,099.37 3,099.49 0.0K
15:40 3,098.99 3,099.13 3,098.46 3,098.46 0.0K
15:41 3,098.54 3,099.56 3,098.54 3,099.13 0.0K
15:42 3,098.54 3,098.54 3,098.19 3,098.29 0.0K
15:43 3,098.68 3,098.75 3,097.61 3,098.08 0.0K
15:44 3,097.87 3,098.18 3,097.10 3,098.18 0.0K
15:45 3,099.54 3,100.63 3,099.54 3,100.63 0.0K
15:46 3,100.76 3,102.23 3,100.76 3,102.23 0.0K
15:47 3,102.63 3,103.81 3,102.63 3,103.40 0.0K
15:48 3,103.36 3,104.72 3,103.36 3,103.36 0.0K
15:49 3,104.40 3,105.24 3,104.40 3,104.93 0.0K
15:50 3,104.48 3,104.48 3,103.51 3,103.97 0.0K
15:51 3,104.65 3,104.65 3,103.46 3,104.04 0.0K
15:52 3,103.58 3,105.64 3,103.58 3,105.64 0.0K
15:53 3,106.13 3,106.13 3,105.36 3,105.43 0.0K
15:54 3,105.81 3,106.21 3,104.90 3,106.21 0.0K
15:55 3,106.53 3,108.64 3,106.48 3,108.64 0.0K
15:56 3,108.70 3,109.56 3,108.70 3,109.56 0.0K
15:57 3,109.40 3,110.05 3,108.45 3,110.05 0.0K
15:58 3,109.68 3,109.81 3,109.25 3,109.63 0.0K
15:59 3,110.29 3,110.42 3,109.79 3,109.98 0.0K
16:00 3,111.81 3,111.81 3,111.45 3,111.52 0.0K
16:01 3,111.52 3,111.66 3,111.52 3,111.66 0.0K
16:02 3,111.64 3,111.73 3,111.63 3,111.73 0.0K
16:03 3,111.68 3,111.72 3,111.68 3,111.72 0.0K
16:04 3,111.72 3,111.72 3,111.69 3,111.69 0.0K
16:05 3,111.74 3,111.78 3,111.74 3,111.75 0.0K
16:06 3,111.75 3,111.75 3,111.74 3,111.75 0.0K
16:07 3,111.74 3,111.74 3,111.74 3,111.74 0.0K
16:08 3,111.79 3,111.79 3,111.67 3,111.67 0.0K
16:09 3,111.60 3,111.85 3,111.60 3,111.85 0.0K
16:10 3,111.92 3,111.92 3,111.84 3,111.88 0.0K
16:11 3,111.89 3,111.98 3,111.89 3,111.98 0.0K
16:12 3,111.85 3,111.91 3,111.81 3,111.81 0.0K
16:13 3,111.82 3,111.82 3,111.74 3,111.78 0.0K
16:14 3,111.79 3,111.79 3,111.79 3,111.79 0.0K
16:15 3,111.79 3,111.79 3,111.79 3,111.79 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