CBOE S

SPBUF10U
🏛️ アメリカ →
3,708.04
最終更新: 2025-10-04
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 3,385.76 3,385.78 3,384.68 3,385.59 0.0K
09:32 3,385.08 3,385.54 3,385.02 3,385.02 0.0K
09:33 3,385.65 3,385.93 3,385.56 3,385.93 0.0K
09:34 3,385.79 3,385.79 3,385.32 3,385.78 0.0K
09:35 3,385.01 3,385.08 3,384.94 3,384.94 0.0K
09:36 3,385.32 3,386.02 3,385.32 3,385.48 0.0K
09:37 3,385.00 3,385.42 3,384.29 3,385.42 0.0K
09:38 3,383.47 3,385.07 3,383.47 3,384.79 0.0K
09:39 3,384.95 3,384.95 3,384.23 3,384.23 0.0K
09:40 3,384.82 3,385.00 3,383.41 3,384.43 0.0K
09:41 3,383.60 3,384.19 3,383.60 3,384.10 0.0K
09:42 3,384.69 3,384.95 3,384.51 3,384.78 0.0K
09:43 3,384.39 3,384.39 3,383.33 3,383.81 0.0K
09:44 3,383.67 3,383.67 3,382.81 3,382.89 0.0K
09:45 3,382.43 3,382.89 3,382.28 3,382.47 0.0K
09:46 3,382.48 3,382.48 3,380.87 3,380.87 0.0K
09:47 3,381.03 3,381.39 3,381.03 3,381.39 0.0K
09:48 3,381.61 3,381.61 3,380.25 3,381.43 0.0K
09:49 3,380.35 3,380.35 3,379.73 3,379.82 0.0K
09:50 3,379.56 3,379.56 3,378.22 3,378.76 0.0K
09:51 3,379.14 3,379.49 3,379.14 3,379.28 0.0K
09:52 3,379.39 3,379.79 3,378.40 3,378.79 0.0K
09:53 3,378.53 3,378.74 3,378.53 3,378.64 0.0K
09:54 3,378.70 3,380.51 3,378.70 3,380.15 0.0K
09:55 3,380.22 3,380.22 3,379.93 3,380.06 0.0K
09:56 3,380.32 3,380.89 3,380.32 3,380.60 0.0K
09:57 3,381.29 3,381.91 3,381.29 3,381.68 0.0K
09:58 3,381.59 3,382.46 3,381.50 3,382.46 0.0K
09:59 3,381.77 3,381.96 3,381.40 3,381.40 0.0K
10:00 3,381.58 3,381.58 3,380.25 3,380.94 0.0K
10:01 3,380.09 3,380.22 3,379.74 3,380.21 0.0K
10:02 3,380.34 3,380.34 3,379.35 3,379.59 0.0K
10:03 3,377.82 3,379.97 3,377.82 3,379.70 0.0K
10:04 3,379.65 3,379.65 3,378.81 3,378.86 0.0K
10:05 3,378.56 3,378.56 3,377.69 3,377.69 0.0K
10:06 3,377.70 3,377.70 3,377.42 3,377.42 0.0K
10:07 3,376.71 3,377.23 3,376.62 3,377.23 0.0K
10:08 3,377.76 3,377.76 3,376.84 3,376.84 0.0K
10:09 3,376.21 3,376.21 3,374.75 3,374.75 0.0K
10:10 3,374.59 3,374.59 3,373.84 3,373.94 0.0K
10:11 3,373.09 3,373.09 3,372.63 3,372.95 0.0K
10:12 3,373.35 3,374.11 3,373.35 3,374.11 0.0K
10:13 3,374.74 3,375.53 3,374.74 3,375.52 0.0K
10:14 3,375.49 3,375.68 3,374.89 3,375.68 0.0K
10:15 3,375.77 3,376.73 3,375.77 3,376.20 0.0K
10:16 3,377.08 3,377.69 3,377.03 3,377.20 0.0K
10:17 3,377.35 3,377.48 3,376.94 3,377.31 0.0K
10:18 3,376.72 3,376.72 3,376.28 3,376.55 0.0K
10:19 3,375.89 3,376.78 3,375.89 3,376.74 0.0K
10:20 3,376.46 3,376.86 3,376.46 3,376.86 0.0K
10:21 3,375.96 3,376.54 3,375.96 3,376.42 0.0K
10:22 3,376.79 3,377.08 3,376.41 3,376.68 0.0K
10:23 3,376.18 3,379.09 3,376.18 3,377.93 0.0K
10:24 3,378.53 3,378.53 3,377.26 3,377.26 0.0K
10:25 3,377.13 3,377.13 3,376.33 3,376.61 0.0K
10:26 3,376.35 3,376.57 3,375.96 3,376.14 0.0K
10:27 3,376.18 3,376.44 3,376.18 3,376.25 0.0K
10:28 3,376.75 3,377.23 3,376.75 3,377.23 0.0K
10:29 3,376.84 3,377.56 3,376.84 3,377.38 0.0K
10:30 3,377.38 3,377.46 3,377.01 3,377.05 0.0K
10:31 3,377.04 3,377.29 3,377.04 3,377.14 0.0K
10:32 3,377.48 3,377.50 3,377.32 3,377.44 0.0K
10:33 3,377.77 3,378.39 3,377.77 3,378.24 0.0K
10:34 3,378.33 3,378.33 3,377.14 3,377.14 0.0K
10:35 3,377.87 3,377.93 3,377.87 3,377.93 0.0K
10:36 3,377.52 3,377.52 3,377.13 3,377.19 0.0K
10:37 3,377.10 3,377.99 3,377.10 3,377.76 0.0K
10:38 3,378.01 3,379.49 3,378.01 3,379.01 0.0K
10:39 3,379.88 3,379.88 3,379.46 3,379.54 0.0K
10:40 3,379.75 3,379.75 3,379.40 3,379.40 0.0K
10:41 3,379.27 3,379.60 3,379.27 3,379.47 0.0K
10:42 3,379.13 3,379.51 3,379.13 3,379.25 0.0K
10:43 3,379.17 3,379.17 3,378.34 3,378.34 0.0K
10:44 3,378.54 3,378.54 3,377.56 3,377.56 0.0K
10:45 3,377.40 3,377.66 3,377.40 3,377.46 0.0K
10:46 3,377.35 3,377.35 3,376.97 3,377.04 0.0K
10:47 3,376.84 3,377.11 3,376.73 3,377.11 0.0K
10:48 3,377.11 3,377.11 3,376.45 3,376.55 0.0K
10:49 3,376.48 3,376.79 3,376.48 3,376.61 0.0K
10:50 3,376.51 3,376.65 3,376.50 3,376.65 0.0K
10:51 3,376.50 3,376.50 3,376.19 3,376.19 0.0K
10:52 3,376.57 3,377.29 3,376.57 3,377.29 0.0K
10:53 3,376.82 3,376.89 3,376.79 3,376.80 0.0K
10:54 3,376.84 3,377.02 3,376.78 3,377.02 0.0K
10:55 3,376.68 3,377.85 3,376.68 3,377.69 0.0K
10:56 3,378.33 3,378.66 3,378.33 3,378.50 0.0K
10:57 3,379.04 3,379.04 3,378.80 3,378.80 0.0K
10:58 3,378.87 3,379.06 3,376.70 3,377.67 0.0K
10:59 3,376.73 3,376.78 3,376.62 3,376.62 0.0K
11:00 3,377.02 3,377.55 3,377.02 3,377.22 0.0K
11:01 3,377.74 3,378.73 3,377.74 3,378.66 0.0K
11:02 3,378.76 3,378.98 3,378.66 3,378.72 0.0K
11:03 3,379.05 3,379.30 3,379.05 3,379.26 0.0K
11:04 3,379.42 3,380.17 3,379.42 3,379.99 0.0K
11:05 3,380.25 3,380.25 3,379.87 3,380.21 0.0K
11:06 3,379.79 3,380.42 3,379.79 3,380.18 0.0K
11:07 3,380.17 3,380.17 3,379.94 3,380.03 0.0K
11:08 3,380.13 3,380.13 3,379.90 3,380.01 0.0K
11:09 3,380.04 3,380.21 3,380.04 3,380.19 0.0K
11:10 3,380.24 3,380.53 3,380.24 3,380.46 0.0K
11:11 3,380.53 3,380.53 3,380.40 3,380.49 0.0K
11:12 3,380.31 3,380.31 3,380.00 3,380.16 0.0K
11:13 3,379.99 3,380.00 3,379.61 3,379.71 0.0K
11:14 3,379.77 3,379.89 3,379.74 3,379.89 0.0K
11:15 3,380.15 3,380.49 3,380.15 3,380.49 0.0K
11:16 3,380.63 3,380.90 3,380.63 3,380.90 0.0K
11:17 3,380.87 3,380.87 3,380.62 3,380.73 0.0K
11:18 3,380.61 3,380.66 3,380.60 3,380.60 0.0K
11:19 3,380.95 3,381.67 3,380.95 3,381.67 0.0K
11:20 3,381.83 3,381.89 3,381.75 3,381.75 0.0K
11:21 3,381.43 3,381.81 3,381.43 3,381.80 0.0K
11:22 3,381.98 3,381.99 3,381.92 3,381.99 0.0K
11:23 3,381.98 3,382.03 3,381.84 3,382.03 0.0K
11:24 3,381.97 3,381.97 3,381.53 3,381.53 0.0K
11:25 3,381.58 3,381.89 3,381.58 3,381.89 0.0K
11:26 3,382.01 3,382.42 3,382.01 3,382.34 0.0K
11:27 3,382.18 3,382.39 3,382.11 3,382.39 0.0K
11:28 3,382.29 3,382.51 3,382.29 3,382.51 0.0K
11:29 3,382.62 3,382.64 3,382.53 3,382.63 0.0K
11:30 3,382.58 3,382.58 3,382.52 3,382.56 0.0K
11:31 3,382.30 3,382.30 3,381.77 3,381.87 0.0K
11:32 3,381.36 3,381.91 3,381.36 3,381.45 0.0K
11:33 3,382.05 3,382.05 3,381.71 3,381.73 0.0K
11:34 3,381.62 3,382.01 3,381.56 3,381.56 0.0K
11:35 3,382.10 3,382.85 3,382.10 3,382.71 0.0K
11:36 3,382.78 3,382.99 3,382.55 3,382.74 0.0K
11:37 3,383.09 3,383.09 3,382.70 3,382.70 0.0K
11:38 3,382.71 3,383.12 3,382.71 3,382.98 0.0K
11:39 3,383.20 3,383.20 3,382.54 3,383.00 0.0K
11:40 3,382.64 3,383.29 3,382.50 3,383.03 0.0K
11:41 3,383.30 3,384.37 3,383.30 3,383.96 0.0K
11:42 3,384.49 3,384.88 3,384.49 3,384.68 0.0K
11:43 3,385.32 3,385.75 3,385.32 3,385.57 0.0K
11:44 3,385.79 3,385.79 3,385.56 3,385.72 0.0K
11:45 3,385.67 3,385.98 3,385.33 3,385.69 0.0K
11:46 3,385.66 3,386.39 3,385.66 3,385.95 0.0K
11:47 3,386.74 3,386.74 3,386.64 3,386.64 0.0K
11:48 3,386.77 3,387.04 3,386.77 3,386.94 0.0K
11:49 3,386.91 3,386.91 3,386.09 3,386.63 0.0K
11:50 3,386.16 3,386.75 3,386.09 3,386.22 0.0K
11:51 3,387.12 3,387.12 3,386.80 3,386.82 0.0K
11:52 3,386.87 3,387.16 3,386.87 3,387.03 0.0K
11:53 3,387.12 3,387.19 3,386.89 3,386.89 0.0K
11:54 3,387.00 3,387.22 3,387.00 3,387.02 0.0K
11:55 3,387.11 3,387.15 3,387.01 3,387.15 0.0K
11:56 3,387.19 3,387.34 3,387.11 3,387.34 0.0K
11:57 3,387.29 3,387.71 3,387.29 3,387.71 0.0K
11:58 3,387.57 3,388.00 3,387.57 3,388.00 0.0K
11:59 3,388.01 3,388.30 3,388.01 3,388.15 0.0K
12:00 3,388.21 3,388.63 3,388.08 3,388.63 0.0K
12:01 3,388.68 3,389.17 3,388.68 3,389.06 0.0K
12:02 3,389.32 3,389.72 3,389.24 3,389.24 0.0K
12:03 3,389.08 3,389.08 3,388.79 3,388.79 0.0K
12:04 3,388.54 3,388.54 3,388.24 3,388.35 0.0K
12:05 3,388.15 3,388.15 3,387.65 3,387.77 0.0K
12:06 3,387.83 3,387.86 3,387.64 3,387.71 0.0K
12:07 3,387.48 3,387.48 3,387.31 3,387.31 0.0K
12:08 3,387.34 3,387.34 3,387.07 3,387.22 0.0K
12:09 3,387.60 3,387.60 3,387.29 3,387.44 0.0K
12:10 3,387.43 3,387.60 3,387.43 3,387.51 0.0K
12:11 3,387.29 3,387.29 3,386.97 3,387.16 0.0K
12:12 3,387.25 3,388.06 3,387.25 3,387.97 0.0K
12:13 3,387.96 3,387.96 3,387.31 3,387.31 0.0K
12:14 3,387.40 3,387.48 3,386.87 3,386.87 0.0K
12:15 3,386.84 3,386.84 3,386.36 3,386.62 0.0K
12:16 3,386.26 3,386.26 3,385.93 3,386.14 0.0K
12:17 3,386.18 3,386.18 3,385.54 3,385.59 0.0K
12:18 3,385.60 3,385.60 3,384.99 3,385.07 0.0K
12:19 3,385.02 3,385.48 3,385.02 3,385.19 0.0K
12:20 3,386.06 3,386.30 3,386.05 3,386.19 0.0K
12:21 3,386.62 3,386.75 3,386.57 3,386.75 0.0K
12:22 3,386.92 3,386.92 3,386.21 3,386.46 0.0K
12:23 3,386.16 3,386.31 3,386.16 3,386.31 0.0K
12:24 3,386.52 3,386.61 3,386.44 3,386.56 0.0K
12:25 3,386.48 3,386.96 3,386.48 3,386.96 0.0K
12:26 3,386.78 3,386.89 3,386.55 3,386.89 0.0K
12:27 3,386.80 3,386.80 3,386.74 3,386.78 0.0K
12:28 3,386.81 3,387.24 3,386.81 3,387.21 0.0K
12:29 3,387.62 3,387.62 3,387.16 3,387.18 0.0K
12:30 3,387.19 3,387.25 3,387.08 3,387.16 0.0K
12:31 3,387.30 3,387.30 3,386.68 3,386.74 0.0K
12:32 3,386.87 3,387.63 3,386.87 3,387.23 0.0K
12:33 3,387.93 3,387.93 3,387.71 3,387.71 0.0K
12:34 3,387.83 3,388.06 3,387.78 3,388.06 0.0K
12:35 3,388.04 3,388.04 3,387.69 3,387.81 0.0K
12:36 3,387.06 3,387.06 3,386.42 3,386.64 0.0K
12:37 3,386.26 3,386.94 3,386.23 3,386.94 0.0K
12:38 3,386.76 3,387.18 3,386.66 3,386.95 0.0K
12:39 3,387.27 3,387.53 3,387.27 3,387.40 0.0K
12:40 3,387.90 3,387.90 3,387.58 3,387.64 0.0K
12:41 3,387.58 3,387.72 3,387.58 3,387.72 0.0K
12:42 3,387.60 3,387.60 3,387.29 3,387.29 0.0K
12:43 3,387.45 3,387.47 3,387.41 3,387.41 0.0K
12:44 3,387.37 3,387.69 3,387.37 3,387.58 0.0K
12:45 3,388.03 3,388.62 3,388.03 3,388.48 0.0K
12:46 3,388.58 3,388.64 3,388.58 3,388.58 0.0K
12:47 3,388.55 3,388.56 3,388.48 3,388.56 0.0K
12:48 3,388.54 3,388.89 3,388.54 3,388.89 0.0K
12:49 3,388.76 3,388.96 3,388.76 3,388.78 0.0K
12:50 3,389.10 3,389.10 3,388.74 3,388.79 0.0K
12:51 3,388.65 3,388.84 3,388.65 3,388.84 0.0K
12:52 3,388.82 3,388.82 3,388.61 3,388.61 0.0K
12:53 3,388.95 3,388.99 3,388.89 3,388.93 0.0K
12:54 3,388.79 3,388.81 3,388.74 3,388.81 0.0K
12:55 3,388.82 3,388.82 3,388.68 3,388.68 0.0K
12:56 3,388.97 3,389.22 3,388.83 3,389.00 0.0K
12:57 3,389.24 3,389.37 3,389.24 3,389.28 0.0K
12:58 3,389.45 3,389.45 3,389.15 3,389.35 0.0K
12:59 3,388.87 3,388.93 3,388.74 3,388.83 0.0K
13:00 3,388.59 3,388.69 3,388.28 3,388.29 0.0K
13:01 3,388.84 3,389.12 3,388.84 3,388.96 0.0K
13:02 3,389.25 3,389.57 3,389.25 3,389.44 0.0K
13:03 3,389.70 3,389.70 3,389.27 3,389.36 0.0K
13:04 3,389.15 3,389.63 3,389.15 3,389.56 0.0K
13:05 3,389.61 3,389.99 3,389.61 3,389.83 0.0K
13:06 3,390.00 3,390.00 3,389.84 3,389.88 0.0K
13:07 3,389.83 3,390.21 3,389.83 3,390.00 0.0K
13:08 3,390.11 3,390.70 3,390.11 3,390.68 0.0K
13:09 3,390.55 3,390.59 3,390.16 3,390.59 0.0K
13:10 3,390.15 3,390.32 3,390.10 3,390.32 0.0K
13:11 3,390.36 3,390.37 3,390.14 3,390.14 0.0K
13:12 3,390.16 3,390.60 3,390.16 3,390.54 0.0K
13:13 3,390.67 3,390.67 3,390.53 3,390.60 0.0K
13:14 3,390.93 3,390.93 3,390.38 3,390.38 0.0K
13:15 3,390.33 3,390.77 3,390.33 3,390.63 0.0K
13:16 3,390.82 3,390.83 3,390.61 3,390.83 0.0K
13:17 3,390.66 3,390.66 3,389.66 3,389.91 0.0K
13:18 3,389.37 3,389.82 3,389.37 3,389.70 0.0K
13:19 3,389.82 3,389.91 3,389.82 3,389.89 0.0K
13:20 3,390.02 3,390.02 3,389.81 3,389.87 0.0K
13:21 3,390.08 3,390.15 3,390.08 3,390.14 0.0K
13:22 3,390.31 3,390.60 3,390.27 3,390.47 0.0K
13:23 3,389.89 3,389.89 3,389.35 3,389.57 0.0K
13:24 3,390.04 3,390.07 3,389.79 3,389.79 0.0K
13:25 3,389.75 3,390.38 3,389.75 3,390.15 0.0K
13:26 3,390.90 3,390.90 3,390.63 3,390.63 0.0K
13:27 3,390.65 3,390.73 3,390.65 3,390.73 0.0K
13:28 3,390.62 3,390.62 3,390.43 3,390.57 0.0K
13:29 3,390.63 3,390.64 3,390.42 3,390.42 0.0K
13:30 3,390.63 3,391.02 3,390.63 3,390.79 0.0K
13:31 3,391.12 3,391.27 3,391.12 3,391.16 0.0K
13:32 3,391.08 3,391.08 3,391.03 3,391.08 0.0K
13:33 3,391.09 3,391.09 3,390.95 3,390.97 0.0K
13:34 3,390.93 3,390.94 3,390.88 3,390.94 0.0K
13:35 3,391.06 3,391.31 3,391.06 3,391.10 0.0K
13:36 3,391.52 3,391.52 3,391.05 3,391.15 0.0K
13:37 3,391.16 3,391.54 3,391.16 3,391.54 0.0K
13:38 3,391.54 3,391.59 3,391.49 3,391.49 0.0K
13:39 3,391.52 3,392.09 3,391.52 3,392.09 0.0K
13:40 3,392.27 3,392.27 3,392.13 3,392.13 0.0K
13:41 3,392.04 3,392.04 3,391.84 3,391.84 0.0K
13:42 3,391.71 3,392.22 3,391.71 3,392.05 0.0K
13:43 3,392.10 3,392.10 3,391.55 3,391.55 0.0K
13:44 3,391.45 3,391.45 3,391.30 3,391.38 0.0K
13:45 3,391.47 3,391.49 3,391.29 3,391.29 0.0K
13:46 3,391.24 3,391.44 3,391.24 3,391.29 0.0K
13:47 3,391.24 3,391.24 3,390.96 3,390.96 0.0K
13:48 3,391.11 3,391.11 3,390.94 3,390.99 0.0K
13:49 3,391.07 3,391.22 3,391.07 3,391.22 0.0K
13:50 3,391.35 3,391.35 3,391.23 3,391.23 0.0K
13:51 3,391.33 3,391.49 3,391.33 3,391.38 0.0K
13:52 3,391.49 3,391.65 3,391.49 3,391.60 0.0K
13:53 3,391.70 3,391.78 3,391.49 3,391.68 0.0K
13:54 3,391.83 3,392.04 3,391.83 3,392.04 0.0K
13:55 3,391.82 3,391.91 3,391.82 3,391.88 0.0K
13:56 3,391.85 3,391.92 3,391.80 3,391.80 0.0K
13:57 3,391.90 3,392.00 3,391.90 3,392.00 0.0K
13:58 3,392.16 3,392.37 3,392.16 3,392.30 0.0K
13:59 3,392.23 3,392.23 3,392.04 3,392.05 0.0K
14:00 3,392.15 3,392.46 3,392.06 3,392.21 0.0K
14:01 3,392.48 3,392.48 3,392.28 3,392.43 0.0K
14:02 3,392.30 3,392.30 3,392.21 3,392.24 0.0K
14:03 3,392.16 3,392.31 3,392.16 3,392.31 0.0K
14:04 3,392.21 3,392.21 3,392.08 3,392.08 0.0K
14:05 3,392.35 3,392.35 3,392.21 3,392.28 0.0K
14:06 3,392.36 3,392.57 3,392.32 3,392.47 0.0K
14:07 3,392.60 3,392.71 3,392.58 3,392.58 0.0K
14:08 3,392.65 3,392.65 3,392.55 3,392.57 0.0K
14:09 3,392.55 3,392.74 3,392.55 3,392.68 0.0K
14:10 3,392.67 3,392.78 3,392.67 3,392.73 0.0K
14:11 3,392.53 3,392.53 3,392.41 3,392.49 0.0K
14:12 3,392.38 3,392.70 3,392.38 3,392.65 0.0K
14:13 3,392.67 3,392.82 3,392.67 3,392.73 0.0K
14:14 3,392.79 3,392.95 3,392.64 3,392.77 0.0K
14:15 3,392.94 3,393.01 3,392.94 3,393.01 0.0K
14:16 3,392.88 3,393.05 3,392.88 3,392.95 0.0K
14:17 3,392.98 3,393.35 3,392.98 3,393.04 0.0K
14:18 3,393.68 3,393.68 3,393.36 3,393.53 0.0K
14:19 3,393.38 3,393.38 3,393.15 3,393.20 0.0K
14:20 3,393.17 3,393.24 3,393.17 3,393.18 0.0K
14:21 3,393.31 3,393.36 3,393.26 3,393.36 0.0K
14:22 3,393.25 3,393.30 3,393.20 3,393.27 0.0K
14:23 3,393.22 3,393.30 3,393.19 3,393.19 0.0K
14:24 3,393.28 3,393.31 3,393.24 3,393.24 0.0K
14:25 3,393.30 3,393.31 3,393.22 3,393.31 0.0K
14:26 3,393.28 3,393.28 3,392.83 3,393.11 0.0K
14:27 3,392.77 3,392.77 3,392.50 3,392.52 0.0K
14:28 3,392.59 3,392.60 3,392.52 3,392.58 0.0K
14:29 3,392.77 3,392.78 3,392.67 3,392.75 0.0K
14:30 3,392.80 3,393.03 3,392.80 3,393.02 0.0K
14:31 3,392.96 3,393.01 3,392.83 3,393.00 0.0K
14:32 3,393.00 3,393.19 3,393.00 3,393.11 0.0K
14:33 3,393.15 3,393.15 3,392.87 3,392.88 0.0K
14:34 3,392.75 3,392.96 3,392.75 3,392.84 0.0K
14:35 3,392.77 3,392.77 3,392.44 3,392.55 0.0K
14:36 3,392.38 3,392.38 3,392.05 3,392.05 0.0K
14:37 3,392.30 3,392.30 3,392.11 3,392.15 0.0K
14:38 3,392.06 3,392.07 3,391.61 3,391.79 0.0K
14:39 3,391.84 3,391.85 3,391.26 3,391.26 0.0K
14:40 3,391.16 3,391.51 3,391.16 3,391.51 0.0K
14:41 3,391.54 3,391.66 3,391.52 3,391.52 0.0K
14:42 3,391.51 3,391.66 3,391.38 3,391.38 0.0K
14:43 3,391.27 3,391.68 3,391.26 3,391.68 0.0K
14:44 3,391.80 3,391.80 3,391.73 3,391.75 0.0K
14:45 3,391.82 3,392.01 3,391.82 3,392.01 0.0K
14:46 3,391.90 3,392.13 3,391.90 3,392.09 0.0K
14:47 3,392.05 3,392.21 3,392.05 3,392.16 0.0K
14:48 3,392.15 3,392.19 3,392.13 3,392.13 0.0K
14:49 3,391.96 3,391.96 3,391.38 3,391.38 0.0K
14:50 3,391.43 3,391.43 3,391.27 3,391.27 0.0K
14:51 3,391.55 3,391.55 3,391.26 3,391.26 0.0K
14:52 3,391.12 3,391.12 3,390.72 3,390.88 0.0K
14:53 3,390.58 3,390.84 3,390.58 3,390.84 0.0K
14:54 3,390.92 3,391.22 3,390.92 3,391.03 0.0K
14:55 3,391.14 3,391.41 3,391.01 3,391.34 0.0K
14:56 3,391.20 3,391.20 3,390.92 3,390.92 0.0K
14:57 3,391.00 3,391.28 3,391.00 3,391.19 0.0K
14:58 3,391.18 3,391.19 3,390.87 3,391.01 0.0K
14:59 3,390.76 3,390.84 3,390.69 3,390.77 0.0K
15:00 3,390.58 3,390.69 3,390.25 3,390.64 0.0K
15:01 3,389.99 3,389.99 3,389.85 3,389.85 0.0K
15:02 3,390.00 3,390.30 3,389.85 3,390.05 0.0K
15:03 3,390.20 3,390.31 3,389.83 3,389.83 0.0K
15:04 3,389.92 3,390.54 3,389.92 3,390.54 0.0K
15:05 3,390.52 3,390.56 3,390.29 3,390.45 0.0K
15:06 3,390.01 3,390.44 3,390.01 3,390.44 0.0K
15:07 3,390.39 3,390.39 3,390.23 3,390.24 0.0K
15:08 3,390.07 3,390.07 3,389.33 3,389.33 0.0K
15:09 3,389.24 3,389.26 3,389.04 3,389.04 0.0K
15:10 3,389.12 3,389.32 3,389.10 3,389.10 0.0K
15:11 3,388.69 3,388.85 3,388.69 3,388.84 0.0K
15:12 3,388.85 3,389.75 3,388.85 3,389.75 0.0K
15:13 3,389.80 3,389.80 3,389.74 3,389.75 0.0K
15:14 3,389.77 3,390.51 3,389.77 3,390.51 0.0K
15:15 3,390.55 3,390.72 3,390.06 3,390.23 0.0K
15:16 3,389.82 3,389.82 3,389.01 3,389.20 0.0K
15:17 3,389.01 3,389.01 3,388.50 3,388.80 0.0K
15:18 3,388.55 3,389.01 3,388.55 3,388.93 0.0K
15:19 3,388.95 3,388.95 3,388.64 3,388.64 0.0K
15:20 3,388.85 3,389.54 3,388.85 3,389.34 0.0K
15:21 3,389.46 3,389.46 3,389.18 3,389.35 0.0K
15:22 3,389.26 3,389.26 3,388.96 3,388.96 0.0K
15:23 3,389.18 3,389.22 3,389.13 3,389.13 0.0K
15:24 3,389.10 3,389.77 3,389.10 3,389.63 0.0K
15:25 3,389.79 3,390.55 3,389.79 3,390.06 0.0K
15:26 3,390.41 3,390.85 3,390.41 3,390.67 0.0K
15:27 3,390.92 3,391.33 3,390.92 3,391.29 0.0K
15:28 3,391.19 3,391.53 3,391.05 3,391.23 0.0K
15:29 3,391.50 3,391.60 3,391.50 3,391.60 0.0K
15:30 3,391.50 3,391.83 3,391.50 3,391.66 0.0K
15:31 3,391.80 3,391.98 3,391.80 3,391.96 0.0K
15:32 3,391.52 3,391.64 3,391.52 3,391.62 0.0K
15:33 3,391.83 3,391.89 3,391.76 3,391.76 0.0K
15:34 3,391.94 3,392.03 3,391.91 3,392.01 0.0K
15:35 3,392.05 3,392.05 3,391.89 3,391.91 0.0K
15:36 3,391.97 3,392.40 3,391.97 3,392.15 0.0K
15:37 3,392.50 3,393.00 3,392.45 3,392.60 0.0K
15:38 3,393.11 3,393.36 3,393.09 3,393.36 0.0K
15:39 3,393.35 3,393.35 3,393.19 3,393.35 0.0K
15:40 3,392.56 3,392.64 3,392.51 3,392.63 0.0K
15:41 3,392.50 3,393.39 3,392.50 3,393.21 0.0K
15:42 3,393.47 3,393.87 3,393.47 3,393.74 0.0K
15:43 3,394.42 3,394.84 3,394.42 3,394.84 0.0K
15:44 3,394.69 3,394.69 3,393.75 3,393.75 0.0K
15:45 3,394.06 3,394.64 3,394.06 3,394.53 0.0K
15:46 3,394.78 3,394.97 3,394.78 3,394.81 0.0K
15:47 3,394.69 3,394.95 3,394.69 3,394.95 0.0K
15:48 3,394.92 3,395.09 3,394.85 3,394.90 0.0K
15:49 3,394.69 3,394.69 3,394.16 3,394.16 0.0K
15:50 3,394.43 3,395.55 3,394.43 3,395.48 0.0K
15:51 3,395.77 3,395.82 3,395.40 3,395.82 0.0K
15:52 3,396.12 3,396.19 3,396.07 3,396.19 0.0K
15:53 3,395.82 3,395.94 3,395.73 3,395.73 0.0K
15:54 3,395.91 3,396.19 3,395.42 3,395.42 0.0K
15:55 3,395.94 3,396.96 3,395.94 3,396.92 0.0K
15:56 3,396.74 3,396.74 3,396.49 3,396.49 0.0K
15:57 3,396.54 3,396.72 3,396.54 3,396.57 0.0K
15:58 3,396.34 3,396.50 3,396.34 3,396.42 0.0K
15:59 3,395.95 3,396.06 3,395.72 3,395.93 0.0K
16:00 3,395.30 3,395.60 3,395.30 3,395.60 0.0K
16:01 3,395.61 3,395.68 3,395.61 3,395.65 0.0K
16:02 3,395.68 3,395.68 3,395.58 3,395.67 0.0K
16:03 3,395.58 3,395.62 3,395.58 3,395.58 0.0K
16:04 3,395.66 3,395.71 3,395.66 3,395.71 0.0K
16:05 3,395.62 3,395.62 3,395.51 3,395.58 0.0K
16:06 3,395.58 3,395.61 3,395.55 3,395.61 0.0K
16:07 3,395.62 3,395.62 3,395.61 3,395.62 0.0K
16:08 3,395.64 3,395.64 3,395.57 3,395.57 0.0K
16:09 3,395.64 3,395.64 3,395.57 3,395.57 0.0K
16:10 3,395.66 3,395.72 3,395.66 3,395.69 0.0K
16:11 3,395.70 3,395.72 3,395.68 3,395.68 0.0K
16:12 3,395.68 3,395.76 3,395.68 3,395.76 0.0K
16:13 3,395.76 3,395.79 3,395.76 3,395.78 0.0K
16:14 3,395.81 3,395.81 3,395.76 3,395.78 0.0K
16:15 3,395.71 3,395.71 3,395.71 3,395.71 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