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 3,093.77 3,094.91 3,092.64 3,092.64 0.0K
09:32 3,091.86 3,091.86 3,090.63 3,090.63 0.0K
09:33 3,089.39 3,089.71 3,088.98 3,089.46 0.0K
09:34 3,089.58 3,091.50 3,089.58 3,090.91 0.0K
09:35 3,091.07 3,091.97 3,091.05 3,091.97 0.0K
09:36 3,091.33 3,094.79 3,091.33 3,094.79 0.0K
09:37 3,094.11 3,094.75 3,094.11 3,094.74 0.0K
09:38 3,094.61 3,096.35 3,094.61 3,096.35 0.0K
09:39 3,096.28 3,096.28 3,095.03 3,095.03 0.0K
09:40 3,093.79 3,095.56 3,093.79 3,094.63 0.0K
09:41 3,094.66 3,094.66 3,091.67 3,091.67 0.0K
09:42 3,093.99 3,093.99 3,091.10 3,091.10 0.0K
09:43 3,090.24 3,090.24 3,088.15 3,088.34 0.0K
09:44 3,088.81 3,091.52 3,088.81 3,090.45 0.0K
09:45 3,091.03 3,091.03 3,089.98 3,090.65 0.0K
09:46 3,089.95 3,092.98 3,089.95 3,092.61 0.0K
09:47 3,091.73 3,092.96 3,091.73 3,092.38 0.0K
09:48 3,092.73 3,095.04 3,092.31 3,093.17 0.0K
09:49 3,092.68 3,092.68 3,090.98 3,091.30 0.0K
09:50 3,089.71 3,089.71 3,087.21 3,087.39 0.0K
09:51 3,087.62 3,087.62 3,086.66 3,087.06 0.0K
09:52 3,087.86 3,088.92 3,087.06 3,087.06 0.0K
09:53 3,087.39 3,087.39 3,084.22 3,084.22 0.0K
09:54 3,085.33 3,085.55 3,084.74 3,085.38 0.0K
09:55 3,085.71 3,087.88 3,085.71 3,086.41 0.0K
09:56 3,085.70 3,087.14 3,085.70 3,087.14 0.0K
09:57 3,086.47 3,086.50 3,085.82 3,086.08 0.0K
09:58 3,086.28 3,086.28 3,085.96 3,086.08 0.0K
09:59 3,085.70 3,085.70 3,083.10 3,083.10 0.0K
10:00 3,081.41 3,081.41 3,078.15 3,079.18 0.0K
10:01 3,079.42 3,082.16 3,079.42 3,080.56 0.0K
10:02 3,081.54 3,081.54 3,080.39 3,080.59 0.0K
10:03 3,079.75 3,079.75 3,078.44 3,078.44 0.0K
10:04 3,079.76 3,081.62 3,079.76 3,081.62 0.0K
10:05 3,081.17 3,082.24 3,080.67 3,081.01 0.0K
10:06 3,080.69 3,080.69 3,079.35 3,079.75 0.0K
10:07 3,078.78 3,078.78 3,077.12 3,077.12 0.0K
10:08 3,076.89 3,077.09 3,076.69 3,077.09 0.0K
10:09 3,077.75 3,078.28 3,077.04 3,077.96 0.0K
10:10 3,077.11 3,077.11 3,075.73 3,075.89 0.0K
10:11 3,075.01 3,075.45 3,074.65 3,075.45 0.0K
10:12 3,075.68 3,078.11 3,075.68 3,077.64 0.0K
10:13 3,077.97 3,078.44 3,077.71 3,077.71 0.0K
10:14 3,077.89 3,078.90 3,077.21 3,077.21 0.0K
10:15 3,077.01 3,077.01 3,075.32 3,075.32 0.0K
10:16 3,075.56 3,076.08 3,073.08 3,073.08 0.0K
10:17 3,073.36 3,073.36 3,072.36 3,072.36 0.0K
10:18 3,072.48 3,072.48 3,070.35 3,070.35 0.0K
10:19 3,069.88 3,070.16 3,069.73 3,069.73 0.0K
10:20 3,069.93 3,071.36 3,069.57 3,070.34 0.0K
10:21 3,071.38 3,071.38 3,070.02 3,070.02 0.0K
10:22 3,069.77 3,070.89 3,068.40 3,070.89 0.0K
10:23 3,070.90 3,072.59 3,070.90 3,072.25 0.0K
10:24 3,072.00 3,072.76 3,071.69 3,072.76 0.0K
10:25 3,072.98 3,072.98 3,071.97 3,072.06 0.0K
10:26 3,072.44 3,073.07 3,072.35 3,073.07 0.0K
10:27 3,074.11 3,077.19 3,074.11 3,077.19 0.0K
10:28 3,077.72 3,077.72 3,077.56 3,077.56 0.0K
10:29 3,077.58 3,078.36 3,076.90 3,077.14 0.0K
10:30 3,077.47 3,078.43 3,076.22 3,078.24 0.0K
10:31 3,078.66 3,079.96 3,078.66 3,079.96 0.0K
10:32 3,079.87 3,079.87 3,079.21 3,079.22 0.0K
10:33 3,079.83 3,082.44 3,079.75 3,082.44 0.0K
10:34 3,082.68 3,082.68 3,080.39 3,080.39 0.0K
10:35 3,080.91 3,081.86 3,080.91 3,081.86 0.0K
10:36 3,081.85 3,081.85 3,080.03 3,080.03 0.0K
10:37 3,080.28 3,081.15 3,079.33 3,081.15 0.0K
10:38 3,081.20 3,081.20 3,079.31 3,079.77 0.0K
10:39 3,080.63 3,080.63 3,078.18 3,078.18 0.0K
10:40 3,078.57 3,078.57 3,077.69 3,077.69 0.0K
10:41 3,077.43 3,080.58 3,077.43 3,080.44 0.0K
10:42 3,080.98 3,080.98 3,078.49 3,078.49 0.0K
10:43 3,079.04 3,079.04 3,077.33 3,077.33 0.0K
10:44 3,077.35 3,080.12 3,077.35 3,080.11 0.0K
10:45 3,080.58 3,082.02 3,080.03 3,082.02 0.0K
10:46 3,081.69 3,081.69 3,077.98 3,077.98 0.0K
10:47 3,077.50 3,077.71 3,076.02 3,076.24 0.0K
10:48 3,076.90 3,080.10 3,076.90 3,079.80 0.0K
10:49 3,080.29 3,080.94 3,080.29 3,080.94 0.0K
10:50 3,080.25 3,080.25 3,078.89 3,078.89 0.0K
10:51 3,078.00 3,078.00 3,076.13 3,076.13 0.0K
10:52 3,076.28 3,076.50 3,076.06 3,076.06 0.0K
10:53 3,076.88 3,076.88 3,075.34 3,075.40 0.0K
10:54 3,075.16 3,075.63 3,075.16 3,075.48 0.0K
10:55 3,075.57 3,075.57 3,074.59 3,075.23 0.0K
10:56 3,075.25 3,076.43 3,075.25 3,075.84 0.0K
10:57 3,075.64 3,075.64 3,075.17 3,075.36 0.0K
10:58 3,075.64 3,075.64 3,075.05 3,075.05 0.0K
10:59 3,075.76 3,076.90 3,075.76 3,076.85 0.0K
11:00 3,077.10 3,077.93 3,076.94 3,077.68 0.0K
11:01 3,078.22 3,078.22 3,075.93 3,076.48 0.0K
11:02 3,075.59 3,075.59 3,074.99 3,074.99 0.0K
11:03 3,075.79 3,077.59 3,075.79 3,077.59 0.0K
11:04 3,077.90 3,077.90 3,075.89 3,075.89 0.0K
11:05 3,075.88 3,075.88 3,075.39 3,075.39 0.0K
11:06 3,075.50 3,075.50 3,074.66 3,074.66 0.0K
11:07 3,075.06 3,075.06 3,074.37 3,074.37 0.0K
11:08 3,074.04 3,074.04 3,071.68 3,071.75 0.0K
11:09 3,071.89 3,071.89 3,071.40 3,071.40 0.0K
11:10 3,071.30 3,071.91 3,071.30 3,071.52 0.0K
11:11 3,072.16 3,075.22 3,072.16 3,075.22 0.0K
11:12 3,074.94 3,076.30 3,074.94 3,076.30 0.0K
11:13 3,077.17 3,078.36 3,077.17 3,077.53 0.0K
11:14 3,078.54 3,078.54 3,078.09 3,078.09 0.0K
11:15 3,079.12 3,080.00 3,078.93 3,080.00 0.0K
11:16 3,079.76 3,080.36 3,079.64 3,080.36 0.0K
11:17 3,079.79 3,079.79 3,078.30 3,078.51 0.0K
11:18 3,078.26 3,078.26 3,077.15 3,077.15 0.0K
11:19 3,076.97 3,076.97 3,075.75 3,075.75 0.0K
11:20 3,075.44 3,077.40 3,075.44 3,077.40 0.0K
11:21 3,076.60 3,077.06 3,076.60 3,076.65 0.0K
11:22 3,076.44 3,076.44 3,076.03 3,076.04 0.0K
11:23 3,076.52 3,076.60 3,075.02 3,075.02 0.0K
11:24 3,074.04 3,074.52 3,074.04 3,074.41 0.0K
11:25 3,074.29 3,074.29 3,072.35 3,072.35 0.0K
11:26 3,072.70 3,073.93 3,072.70 3,073.93 0.0K
11:27 3,074.04 3,074.04 3,072.98 3,072.98 0.0K
11:28 3,073.22 3,073.76 3,073.20 3,073.76 0.0K
11:29 3,072.96 3,072.96 3,070.97 3,070.97 0.0K
11:30 3,073.00 3,076.74 3,073.00 3,075.59 0.0K
11:31 3,075.58 3,075.58 3,075.01 3,075.33 0.0K
11:32 3,075.01 3,076.39 3,075.01 3,076.16 0.0K
11:33 3,076.71 3,076.86 3,076.56 3,076.56 0.0K
11:34 3,076.35 3,076.53 3,076.00 3,076.38 0.0K
11:35 3,075.90 3,075.90 3,074.93 3,074.93 0.0K
11:36 3,075.70 3,077.78 3,075.70 3,077.17 0.0K
11:37 3,076.52 3,077.01 3,076.52 3,077.01 0.0K
11:38 3,077.98 3,077.98 3,076.07 3,076.07 0.0K
11:39 3,075.89 3,076.72 3,075.89 3,076.15 0.0K
11:40 3,075.88 3,078.33 3,075.88 3,077.92 0.0K
11:41 3,077.60 3,077.87 3,077.52 3,077.64 0.0K
11:42 3,077.94 3,079.10 3,077.94 3,078.68 0.0K
11:43 3,079.66 3,081.49 3,079.66 3,081.43 0.0K
11:44 3,080.75 3,081.24 3,080.26 3,081.24 0.0K
11:45 3,081.04 3,081.69 3,081.04 3,081.69 0.0K
11:46 3,081.75 3,081.78 3,080.98 3,080.98 0.0K
11:47 3,080.57 3,081.15 3,080.57 3,081.13 0.0K
11:48 3,081.19 3,081.55 3,079.92 3,080.05 0.0K
11:49 3,080.47 3,083.05 3,080.47 3,083.05 0.0K
11:50 3,083.50 3,083.66 3,082.87 3,083.66 0.0K
11:51 3,083.99 3,083.99 3,081.90 3,081.90 0.0K
11:52 3,082.10 3,082.10 3,081.49 3,081.77 0.0K
11:53 3,082.58 3,084.85 3,082.58 3,084.85 0.0K
11:54 3,085.34 3,085.34 3,084.68 3,084.68 0.0K
11:55 3,084.40 3,085.17 3,083.98 3,085.17 0.0K
11:56 3,085.30 3,085.58 3,085.30 3,085.58 0.0K
11:57 3,086.14 3,086.22 3,085.87 3,085.87 0.0K
11:58 3,086.13 3,086.62 3,086.09 3,086.62 0.0K
11:59 3,086.73 3,086.73 3,084.79 3,084.88 0.0K
12:00 3,084.66 3,084.91 3,084.41 3,084.41 0.0K
12:01 3,084.40 3,084.40 3,083.35 3,083.83 0.0K
12:02 3,083.91 3,084.71 3,083.91 3,084.71 0.0K
12:03 3,084.87 3,084.87 3,084.62 3,084.66 0.0K
12:04 3,084.80 3,086.58 3,084.80 3,086.58 0.0K
12:05 3,086.21 3,086.21 3,085.24 3,085.24 0.0K
12:06 3,085.72 3,085.72 3,084.77 3,084.80 0.0K
12:07 3,084.54 3,084.54 3,083.46 3,083.46 0.0K
12:08 3,083.26 3,083.26 3,082.74 3,083.04 0.0K
12:09 3,083.77 3,084.28 3,083.77 3,083.94 0.0K
12:10 3,083.63 3,085.52 3,083.63 3,085.52 0.0K
12:11 3,086.07 3,086.34 3,086.07 3,086.25 0.0K
12:12 3,086.93 3,086.93 3,086.06 3,086.15 0.0K
12:13 3,086.07 3,086.07 3,085.11 3,085.32 0.0K
12:14 3,084.75 3,085.31 3,084.75 3,085.27 0.0K
12:15 3,085.41 3,086.37 3,084.94 3,086.37 0.0K
12:16 3,086.59 3,087.00 3,086.59 3,087.00 0.0K
12:17 3,087.03 3,087.60 3,086.39 3,086.39 0.0K
12:18 3,086.68 3,087.14 3,086.68 3,087.04 0.0K
12:19 3,086.98 3,087.15 3,086.72 3,086.72 0.0K
12:20 3,087.52 3,087.77 3,087.21 3,087.66 0.0K
12:21 3,087.25 3,089.36 3,087.25 3,089.36 0.0K
12:22 3,089.96 3,090.66 3,089.75 3,089.75 0.0K
12:23 3,089.52 3,090.12 3,089.43 3,090.12 0.0K
12:24 3,089.60 3,089.60 3,088.52 3,088.78 0.0K
12:25 3,089.14 3,089.84 3,089.14 3,089.84 0.0K
12:26 3,090.34 3,091.66 3,090.34 3,091.66 0.0K
12:27 3,091.69 3,092.74 3,091.69 3,092.22 0.0K
12:28 3,092.87 3,093.71 3,092.87 3,093.71 0.0K
12:29 3,093.26 3,093.26 3,091.82 3,091.82 0.0K
12:30 3,091.96 3,091.96 3,090.71 3,090.71 0.0K
12:31 3,090.21 3,090.21 3,087.94 3,088.51 0.0K
12:32 3,089.15 3,089.96 3,088.28 3,089.96 0.0K
12:33 3,089.55 3,089.55 3,088.08 3,088.83 0.0K
12:34 3,089.39 3,089.93 3,089.39 3,089.88 0.0K
12:35 3,089.98 3,090.56 3,089.98 3,090.43 0.0K
12:36 3,090.33 3,091.93 3,090.33 3,091.93 0.0K
12:37 3,091.90 3,092.32 3,090.87 3,090.87 0.0K
12:38 3,091.14 3,092.17 3,091.14 3,091.88 0.0K
12:39 3,091.51 3,091.51 3,091.15 3,091.15 0.0K
12:40 3,091.47 3,092.07 3,091.28 3,092.07 0.0K
12:41 3,090.15 3,090.20 3,089.28 3,089.28 0.0K
12:42 3,089.25 3,089.70 3,088.22 3,088.22 0.0K
12:43 3,088.18 3,089.55 3,088.18 3,089.41 0.0K
12:44 3,089.91 3,089.91 3,089.50 3,089.87 0.0K
12:45 3,089.91 3,091.52 3,089.91 3,091.52 0.0K
12:46 3,092.12 3,092.62 3,092.01 3,092.62 0.0K
12:47 3,092.32 3,092.32 3,091.62 3,091.64 0.0K
12:48 3,091.65 3,092.54 3,091.65 3,092.30 0.0K
12:49 3,091.22 3,091.22 3,090.07 3,090.16 0.0K
12:50 3,090.33 3,090.33 3,088.63 3,088.63 0.0K
12:51 3,087.95 3,088.36 3,087.95 3,088.16 0.0K
12:52 3,088.04 3,088.04 3,085.11 3,085.11 0.0K
12:53 3,085.45 3,086.61 3,085.45 3,086.61 0.0K
12:54 3,087.85 3,088.77 3,087.85 3,088.52 0.0K
12:55 3,088.55 3,088.55 3,088.22 3,088.28 0.0K
12:56 3,088.15 3,088.21 3,087.35 3,087.35 0.0K
12:57 3,087.10 3,087.23 3,086.85 3,087.23 0.0K
12:58 3,087.13 3,087.13 3,086.33 3,086.33 0.0K
12:59 3,086.30 3,086.51 3,085.98 3,086.42 0.0K
13:00 3,086.78 3,087.77 3,086.78 3,087.77 0.0K
13:01 3,087.52 3,087.52 3,085.56 3,085.56 0.0K
13:02 3,086.32 3,086.38 3,085.93 3,085.93 0.0K
13:03 3,086.02 3,087.86 3,086.02 3,087.86 0.0K
13:04 3,088.63 3,088.68 3,088.53 3,088.57 0.0K
13:05 3,088.27 3,089.54 3,088.27 3,089.33 0.0K
13:06 3,088.99 3,089.68 3,088.92 3,088.92 0.0K
13:07 3,088.73 3,089.34 3,088.73 3,088.79 0.0K
13:08 3,088.93 3,092.78 3,088.93 3,092.78 0.0K
13:09 3,093.24 3,093.86 3,093.24 3,093.68 0.0K
13:10 3,094.53 3,096.52 3,094.53 3,096.52 0.0K
13:11 3,096.41 3,097.21 3,096.41 3,096.57 0.0K
13:12 3,096.71 3,098.05 3,096.71 3,098.05 0.0K
13:13 3,098.14 3,099.38 3,098.14 3,098.53 0.0K
13:14 3,098.47 3,099.03 3,098.47 3,098.93 0.0K
13:15 3,098.89 3,098.89 3,096.99 3,096.99 0.0K
13:16 3,097.44 3,097.66 3,095.75 3,095.75 0.0K
13:17 3,095.08 3,095.08 3,093.96 3,094.58 0.0K
13:18 3,094.30 3,094.30 3,093.08 3,093.50 0.0K
13:19 3,093.85 3,095.94 3,093.85 3,095.54 0.0K
13:20 3,094.57 3,095.21 3,094.57 3,094.57 0.0K
13:21 3,094.13 3,094.66 3,093.87 3,093.96 0.0K
13:22 3,094.33 3,094.41 3,093.29 3,093.29 0.0K
13:23 3,092.69 3,092.80 3,091.34 3,091.53 0.0K
13:24 3,091.87 3,091.92 3,091.72 3,091.72 0.0K
13:25 3,092.09 3,092.09 3,091.23 3,091.44 0.0K
13:26 3,091.80 3,092.16 3,091.49 3,091.49 0.0K
13:27 3,091.79 3,091.79 3,091.27 3,091.27 0.0K
13:28 3,090.77 3,090.77 3,090.04 3,090.64 0.0K
13:29 3,090.72 3,090.72 3,090.25 3,090.64 0.0K
13:30 3,090.72 3,090.72 3,089.82 3,089.82 0.0K
13:31 3,089.22 3,089.83 3,089.22 3,089.75 0.0K
13:32 3,090.07 3,091.44 3,090.07 3,091.44 0.0K
13:33 3,091.55 3,092.04 3,091.55 3,092.04 0.0K
13:34 3,092.10 3,092.89 3,092.10 3,092.75 0.0K
13:35 3,093.09 3,093.41 3,093.09 3,093.28 0.0K
13:36 3,092.60 3,093.28 3,092.60 3,093.28 0.0K
13:37 3,093.33 3,093.33 3,091.93 3,092.85 0.0K
13:38 3,093.29 3,093.89 3,093.29 3,093.29 0.0K
13:39 3,093.61 3,094.29 3,093.61 3,094.20 0.0K
13:40 3,094.63 3,095.38 3,094.63 3,095.37 0.0K
13:41 3,095.36 3,095.36 3,094.82 3,094.86 0.0K
13:42 3,095.81 3,097.51 3,095.81 3,097.51 0.0K
13:43 3,097.00 3,097.02 3,096.48 3,096.48 0.0K
13:44 3,096.45 3,096.45 3,095.06 3,095.90 0.0K
13:45 3,096.10 3,096.23 3,095.61 3,095.61 0.0K
13:46 3,096.06 3,096.46 3,096.06 3,096.46 0.0K
13:47 3,095.96 3,097.59 3,095.96 3,097.59 0.0K
13:48 3,098.06 3,098.06 3,097.15 3,097.15 0.0K
13:49 3,097.34 3,097.34 3,096.98 3,096.98 0.0K
13:50 3,096.30 3,096.30 3,095.69 3,095.91 0.0K
13:51 3,095.70 3,096.55 3,095.70 3,096.55 0.0K
13:52 3,096.72 3,098.10 3,096.72 3,098.10 0.0K
13:53 3,098.04 3,098.49 3,097.82 3,098.49 0.0K
13:54 3,098.67 3,098.72 3,098.24 3,098.72 0.0K
13:55 3,098.62 3,099.31 3,098.62 3,099.31 0.0K
13:56 3,099.32 3,100.27 3,099.32 3,100.27 0.0K
13:57 3,100.66 3,101.14 3,100.66 3,101.14 0.0K
13:58 3,101.07 3,102.12 3,101.07 3,102.12 0.0K
13:59 3,101.84 3,101.84 3,100.48 3,100.48 0.0K
14:00 3,100.38 3,100.84 3,100.38 3,100.84 0.0K
14:01 3,101.05 3,101.05 3,100.71 3,100.89 0.0K
14:02 3,102.02 3,104.85 3,102.02 3,104.85 0.0K
14:03 3,104.25 3,105.61 3,104.25 3,105.61 0.0K
14:04 3,105.38 3,105.38 3,104.64 3,104.64 0.0K
14:05 3,104.91 3,105.45 3,104.46 3,105.33 0.0K
14:06 3,105.22 3,105.74 3,105.22 3,105.74 0.0K
14:07 3,106.18 3,107.18 3,106.18 3,107.18 0.0K
14:08 3,107.61 3,108.04 3,107.61 3,107.79 0.0K
14:09 3,107.83 3,107.83 3,106.98 3,106.98 0.0K
14:10 3,107.07 3,107.18 3,105.90 3,105.90 0.0K
14:11 3,105.41 3,105.41 3,104.21 3,104.39 0.0K
14:12 3,105.18 3,105.64 3,105.18 3,105.20 0.0K
14:13 3,105.28 3,105.52 3,104.64 3,104.64 0.0K
14:14 3,104.65 3,105.07 3,104.65 3,105.05 0.0K
14:15 3,105.07 3,105.07 3,104.55 3,104.55 0.0K
14:16 3,104.58 3,105.62 3,104.58 3,105.62 0.0K
14:17 3,105.76 3,106.09 3,105.76 3,105.90 0.0K
14:18 3,105.56 3,106.35 3,105.56 3,106.31 0.0K
14:19 3,105.63 3,105.95 3,105.57 3,105.61 0.0K
14:20 3,105.74 3,105.94 3,105.46 3,105.94 0.0K
14:21 3,106.39 3,107.07 3,106.10 3,107.07 0.0K
14:22 3,107.23 3,107.42 3,106.87 3,107.42 0.0K
14:23 3,107.62 3,109.01 3,107.62 3,109.01 0.0K
14:24 3,109.85 3,109.85 3,108.41 3,108.41 0.0K
14:25 3,108.79 3,109.87 3,108.79 3,109.76 0.0K
14:26 3,109.86 3,109.86 3,107.15 3,107.15 0.0K
14:27 3,106.36 3,106.64 3,106.36 3,106.47 0.0K
14:28 3,105.51 3,106.67 3,105.51 3,106.67 0.0K
14:29 3,106.82 3,106.82 3,104.80 3,104.86 0.0K
14:30 3,104.71 3,105.04 3,104.35 3,104.35 0.0K
14:31 3,104.78 3,104.78 3,103.46 3,104.18 0.0K
14:32 3,103.22 3,103.85 3,103.22 3,103.85 0.0K
14:33 3,104.24 3,104.24 3,102.68 3,102.68 0.0K
14:34 3,102.89 3,103.90 3,102.89 3,103.90 0.0K
14:35 3,103.65 3,103.71 3,103.36 3,103.71 0.0K
14:36 3,103.72 3,105.22 3,103.72 3,105.22 0.0K
14:37 3,104.57 3,105.95 3,104.57 3,105.41 0.0K
14:38 3,106.22 3,106.32 3,105.95 3,105.95 0.0K
14:39 3,105.68 3,106.06 3,105.68 3,105.82 0.0K
14:40 3,106.15 3,107.39 3,106.15 3,107.39 0.0K
14:41 3,106.81 3,106.81 3,105.50 3,105.50 0.0K
14:42 3,105.72 3,105.97 3,105.72 3,105.97 0.0K
14:43 3,105.99 3,106.74 3,105.99 3,106.74 0.0K
14:44 3,107.09 3,107.60 3,107.09 3,107.42 0.0K
14:45 3,107.28 3,107.33 3,107.10 3,107.10 0.0K
14:46 3,107.31 3,109.70 3,107.31 3,109.70 0.0K
14:47 3,109.42 3,109.42 3,108.47 3,108.47 0.0K
14:48 3,107.53 3,108.28 3,107.53 3,108.28 0.0K
14:49 3,108.30 3,108.30 3,106.92 3,107.20 0.0K
14:50 3,107.12 3,107.78 3,107.12 3,107.78 0.0K
14:51 3,108.14 3,108.58 3,108.06 3,108.58 0.0K
14:52 3,109.10 3,109.10 3,108.96 3,109.09 0.0K
14:53 3,109.40 3,109.40 3,108.61 3,108.61 0.0K
14:54 3,108.90 3,108.90 3,108.20 3,108.20 0.0K
14:55 3,107.90 3,109.21 3,107.90 3,109.21 0.0K
14:56 3,109.40 3,109.70 3,109.25 3,109.25 0.0K
14:57 3,109.23 3,109.23 3,109.01 3,109.01 0.0K
14:58 3,109.06 3,109.56 3,109.06 3,109.56 0.0K
14:59 3,110.20 3,110.76 3,110.20 3,110.66 0.0K
15:00 3,110.36 3,110.89 3,110.36 3,110.58 0.0K
15:01 3,110.63 3,111.66 3,110.63 3,111.66 0.0K
15:02 3,112.35 3,112.35 3,111.75 3,111.82 0.0K
15:03 3,111.29 3,111.29 3,109.17 3,109.17 0.0K
15:04 3,109.08 3,109.08 3,108.08 3,108.87 0.0K
15:05 3,108.80 3,108.80 3,108.37 3,108.64 0.0K
15:06 3,108.92 3,109.08 3,108.21 3,109.08 0.0K
15:07 3,109.92 3,110.68 3,109.92 3,110.68 0.0K
15:08 3,110.72 3,111.34 3,110.47 3,111.34 0.0K
15:09 3,111.39 3,111.39 3,110.76 3,110.76 0.0K
15:10 3,110.59 3,111.50 3,110.59 3,111.50 0.0K
15:11 3,112.04 3,112.76 3,111.35 3,111.35 0.0K
15:12 3,111.57 3,111.80 3,110.95 3,111.80 0.0K
15:13 3,111.95 3,113.35 3,111.95 3,113.35 0.0K
15:14 3,112.49 3,112.53 3,111.62 3,111.77 0.0K
15:15 3,112.22 3,112.88 3,112.22 3,112.33 0.0K
15:16 3,111.96 3,111.96 3,111.31 3,111.42 0.0K
15:17 3,111.16 3,113.26 3,111.16 3,113.26 0.0K
15:18 3,113.87 3,113.87 3,113.23 3,113.23 0.0K
15:19 3,113.32 3,114.15 3,113.32 3,114.15 0.0K
15:20 3,113.96 3,114.11 3,113.85 3,114.11 0.0K
15:21 3,114.19 3,115.64 3,114.19 3,115.64 0.0K
15:22 3,116.11 3,116.77 3,116.11 3,116.76 0.0K
15:23 3,116.85 3,117.52 3,116.85 3,117.28 0.0K
15:24 3,117.54 3,118.64 3,117.54 3,118.64 0.0K
15:25 3,118.64 3,118.64 3,117.14 3,117.14 0.0K
15:26 3,117.18 3,117.22 3,116.69 3,117.22 0.0K
15:27 3,117.17 3,117.28 3,117.01 3,117.28 0.0K
15:28 3,116.94 3,116.94 3,115.69 3,115.69 0.0K
15:29 3,115.02 3,115.03 3,113.93 3,113.93 0.0K
15:30 3,114.13 3,114.13 3,111.58 3,111.58 0.0K
15:31 3,110.21 3,110.21 3,107.96 3,107.96 0.0K
15:32 3,107.69 3,107.69 3,105.16 3,105.68 0.0K
15:33 3,105.17 3,105.17 3,103.16 3,103.16 0.0K
15:34 3,102.19 3,102.85 3,101.89 3,102.85 0.0K
15:35 3,103.05 3,104.42 3,102.54 3,104.42 0.0K
15:36 3,104.64 3,104.64 3,103.96 3,104.07 0.0K
15:37 3,103.43 3,103.43 3,102.59 3,102.61 0.0K
15:38 3,102.06 3,102.06 3,100.96 3,101.59 0.0K
15:39 3,100.63 3,101.27 3,100.15 3,100.15 0.0K
15:40 3,100.40 3,100.40 3,098.64 3,098.64 0.0K
15:41 3,097.79 3,097.84 3,096.79 3,096.79 0.0K
15:42 3,096.73 3,097.72 3,096.38 3,097.58 0.0K
15:43 3,097.72 3,100.33 3,097.72 3,099.77 0.0K
15:44 3,099.78 3,100.03 3,098.67 3,100.03 0.0K
15:45 3,099.92 3,101.83 3,099.92 3,100.66 0.0K
15:46 3,099.23 3,099.23 3,097.89 3,097.89 0.0K
15:47 3,098.08 3,098.08 3,097.00 3,097.00 0.0K
15:48 3,096.43 3,096.43 3,095.10 3,095.10 0.0K
15:49 3,095.64 3,095.64 3,093.99 3,093.99 0.0K
15:50 3,093.64 3,093.64 3,088.22 3,088.22 0.0K
15:51 3,086.61 3,086.61 3,084.01 3,084.01 0.0K
15:52 3,083.61 3,083.61 3,081.11 3,081.11 0.0K
15:53 3,080.03 3,083.85 3,080.03 3,083.85 0.0K
15:54 3,084.46 3,086.39 3,084.46 3,086.34 0.0K
15:55 3,086.67 3,088.23 3,086.67 3,088.02 0.0K
15:56 3,087.92 3,088.03 3,087.28 3,088.03 0.0K
15:57 3,087.74 3,088.57 3,087.30 3,088.57 0.0K
15:58 3,088.51 3,088.51 3,086.27 3,086.27 0.0K
15:59 3,087.20 3,087.33 3,085.83 3,087.33 0.0K
16:00 3,087.01 3,087.78 3,087.01 3,087.78 0.0K
16:01 3,087.78 3,087.78 3,087.15 3,087.15 0.0K
16:02 3,087.16 3,087.16 3,087.01 3,087.01 0.0K
16:03 3,087.01 3,087.15 3,087.01 3,087.10 0.0K
16:04 3,087.25 3,087.28 3,087.22 3,087.26 0.0K
16:05 3,087.30 3,087.46 3,087.30 3,087.33 0.0K
16:06 3,087.42 3,087.42 3,087.34 3,087.35 0.0K
16:07 3,087.46 3,087.47 3,087.41 3,087.44 0.0K
16:08 3,087.48 3,087.51 3,087.48 3,087.51 0.0K
16:09 3,087.51 3,087.52 3,087.50 3,087.50 0.0K
16:10 3,087.55 3,087.58 3,087.47 3,087.58 0.0K
16:11 3,087.58 3,087.58 3,087.51 3,087.51 0.0K
16:12 3,087.50 3,087.89 3,087.50 3,087.89 0.0K
16:13 3,087.84 3,087.84 3,087.65 3,087.65 0.0K
16:14 3,087.64 3,087.87 3,087.62 3,087.87 0.0K
16:15 3,087.87 3,087.87 3,087.87 3,087.87 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