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 3,405.41 3,405.73 3,405.26 3,405.26 0.0K
09:32 3,404.78 3,404.78 3,404.45 3,404.67 0.0K
09:33 3,404.44 3,405.01 3,404.20 3,404.20 0.0K
09:34 3,404.59 3,404.59 3,404.33 3,404.42 0.0K
09:35 3,403.82 3,404.01 3,403.82 3,403.84 0.0K
09:36 3,403.33 3,403.33 3,402.37 3,402.37 0.0K
09:37 3,402.45 3,402.68 3,402.35 3,402.68 0.0K
09:38 3,403.47 3,403.47 3,402.97 3,402.97 0.0K
09:39 3,402.20 3,402.35 3,402.19 3,402.30 0.0K
09:40 3,402.47 3,402.61 3,402.28 3,402.55 0.0K
09:41 3,402.94 3,403.49 3,402.94 3,402.96 0.0K
09:42 3,403.05 3,403.05 3,402.58 3,402.65 0.0K
09:43 3,402.74 3,402.99 3,402.62 3,402.99 0.0K
09:44 3,402.54 3,402.54 3,401.90 3,401.97 0.0K
09:45 3,401.88 3,402.65 3,401.88 3,402.37 0.0K
09:46 3,402.80 3,402.90 3,402.75 3,402.90 0.0K
09:47 3,403.12 3,404.00 3,402.87 3,403.49 0.0K
09:48 3,404.30 3,404.65 3,404.30 3,404.55 0.0K
09:49 3,404.66 3,404.66 3,404.16 3,404.59 0.0K
09:50 3,404.65 3,404.65 3,403.69 3,403.83 0.0K
09:51 3,403.56 3,404.04 3,403.56 3,403.61 0.0K
09:52 3,404.65 3,404.65 3,404.19 3,404.23 0.0K
09:53 3,404.57 3,404.62 3,404.10 3,404.13 0.0K
09:54 3,403.88 3,404.16 3,403.58 3,404.03 0.0K
09:55 3,403.54 3,403.54 3,402.82 3,403.12 0.0K
09:56 3,402.56 3,402.94 3,402.51 3,402.69 0.0K
09:57 3,402.85 3,403.14 3,402.85 3,403.14 0.0K
09:58 3,402.91 3,403.21 3,402.89 3,403.06 0.0K
09:59 3,403.23 3,403.23 3,402.51 3,402.70 0.0K
10:00 3,402.60 3,402.90 3,402.41 3,402.77 0.0K
10:01 3,401.21 3,401.21 3,398.66 3,399.11 0.0K
10:02 3,398.03 3,398.59 3,398.03 3,398.59 0.0K
10:03 3,398.73 3,398.94 3,398.23 3,398.79 0.0K
10:04 3,397.86 3,397.86 3,397.70 3,397.85 0.0K
10:05 3,397.01 3,397.01 3,396.17 3,396.22 0.0K
10:06 3,395.99 3,395.99 3,395.02 3,395.43 0.0K
10:07 3,396.24 3,396.70 3,395.92 3,396.70 0.0K
10:08 3,395.73 3,395.87 3,395.65 3,395.83 0.0K
10:09 3,395.94 3,396.23 3,395.54 3,395.76 0.0K
10:10 3,396.96 3,396.96 3,395.59 3,396.15 0.0K
10:11 3,395.37 3,395.37 3,394.64 3,394.68 0.0K
10:12 3,393.86 3,393.86 3,393.23 3,393.46 0.0K
10:13 3,393.12 3,393.95 3,393.12 3,393.95 0.0K
10:14 3,393.56 3,393.56 3,393.01 3,393.28 0.0K
10:15 3,393.14 3,393.14 3,392.67 3,392.95 0.0K
10:16 3,392.57 3,392.57 3,392.08 3,392.08 0.0K
10:17 3,391.89 3,391.89 3,389.94 3,390.93 0.0K
10:18 3,389.88 3,390.40 3,389.88 3,390.40 0.0K
10:19 3,389.95 3,390.07 3,389.82 3,390.07 0.0K
10:20 3,390.11 3,390.11 3,389.72 3,389.98 0.0K
10:21 3,389.87 3,391.62 3,389.82 3,391.11 0.0K
10:22 3,390.99 3,391.69 3,390.99 3,391.52 0.0K
10:23 3,392.37 3,394.25 3,392.37 3,394.25 0.0K
10:24 3,393.26 3,393.26 3,392.73 3,392.82 0.0K
10:25 3,391.93 3,392.31 3,391.52 3,391.93 0.0K
10:26 3,391.23 3,391.67 3,391.23 3,391.67 0.0K
10:27 3,391.66 3,391.66 3,390.94 3,390.94 0.0K
10:28 3,391.26 3,391.38 3,391.05 3,391.38 0.0K
10:29 3,390.81 3,390.81 3,390.44 3,390.44 0.0K
10:30 3,390.95 3,390.95 3,390.31 3,390.73 0.0K
10:31 3,389.96 3,390.06 3,389.89 3,389.89 0.0K
10:32 3,390.28 3,390.28 3,389.49 3,389.49 0.0K
10:33 3,389.19 3,389.23 3,389.01 3,389.01 0.0K
10:34 3,389.65 3,389.99 3,389.65 3,389.80 0.0K
10:35 3,389.61 3,390.46 3,389.61 3,390.46 0.0K
10:36 3,390.28 3,390.60 3,390.23 3,390.23 0.0K
10:37 3,390.45 3,390.45 3,390.07 3,390.09 0.0K
10:38 3,390.82 3,390.82 3,390.55 3,390.59 0.0K
10:39 3,390.76 3,390.91 3,390.57 3,390.57 0.0K
10:40 3,391.25 3,391.25 3,390.72 3,390.72 0.0K
10:41 3,390.83 3,393.93 3,390.83 3,392.92 0.0K
10:42 3,394.16 3,394.16 3,393.11 3,393.68 0.0K
10:43 3,393.06 3,393.91 3,393.06 3,393.37 0.0K
10:44 3,393.98 3,394.07 3,393.61 3,393.95 0.0K
10:45 3,393.92 3,395.41 3,393.92 3,395.41 0.0K
10:46 3,394.90 3,394.90 3,393.70 3,394.23 0.0K
10:47 3,393.32 3,393.84 3,393.32 3,393.59 0.0K
10:48 3,393.90 3,394.83 3,393.90 3,394.58 0.0K
10:49 3,395.18 3,395.33 3,395.13 3,395.25 0.0K
10:50 3,395.25 3,395.29 3,394.95 3,394.95 0.0K
10:51 3,395.23 3,395.98 3,395.23 3,395.30 0.0K
10:52 3,396.12 3,396.20 3,395.77 3,395.77 0.0K
10:53 3,395.99 3,395.99 3,395.82 3,395.82 0.0K
10:54 3,396.18 3,396.60 3,396.18 3,396.60 0.0K
10:55 3,396.59 3,396.59 3,396.01 3,396.01 0.0K
10:56 3,395.71 3,395.95 3,395.63 3,395.95 0.0K
10:57 3,395.66 3,395.66 3,395.05 3,395.47 0.0K
10:58 3,395.02 3,395.02 3,394.65 3,394.84 0.0K
10:59 3,394.41 3,394.66 3,394.41 3,394.58 0.0K
11:00 3,394.73 3,394.73 3,394.56 3,394.62 0.0K
11:01 3,394.64 3,394.64 3,393.90 3,393.90 0.0K
11:02 3,394.11 3,394.11 3,392.56 3,392.86 0.0K
11:03 3,392.39 3,392.78 3,392.39 3,392.78 0.0K
11:04 3,392.50 3,392.50 3,391.55 3,391.55 0.0K
11:05 3,391.72 3,391.75 3,391.46 3,391.46 0.0K
11:06 3,391.57 3,392.17 3,391.57 3,391.96 0.0K
11:07 3,391.90 3,392.45 3,391.89 3,392.45 0.0K
11:08 3,392.54 3,392.54 3,391.82 3,391.82 0.0K
11:09 3,391.80 3,392.06 3,391.80 3,392.06 0.0K
11:10 3,391.91 3,392.26 3,391.91 3,392.26 0.0K
11:11 3,392.01 3,392.52 3,392.01 3,392.52 0.0K
11:12 3,392.03 3,392.29 3,392.03 3,392.10 0.0K
11:13 3,392.02 3,392.10 3,392.02 3,392.10 0.0K
11:14 3,391.96 3,391.96 3,390.79 3,390.79 0.0K
11:15 3,390.61 3,391.10 3,390.61 3,390.98 0.0K
11:16 3,391.04 3,391.14 3,391.01 3,391.14 0.0K
11:17 3,391.52 3,391.76 3,391.10 3,391.76 0.0K
11:18 3,391.78 3,391.78 3,391.60 3,391.60 0.0K
11:19 3,391.49 3,391.49 3,391.37 3,391.37 0.0K
11:20 3,391.36 3,391.51 3,391.33 3,391.51 0.0K
11:21 3,391.56 3,392.21 3,391.56 3,391.87 0.0K
11:22 3,391.60 3,391.99 3,391.60 3,391.99 0.0K
11:23 3,392.11 3,392.65 3,392.11 3,392.65 0.0K
11:24 3,392.62 3,392.76 3,392.61 3,392.69 0.0K
11:25 3,392.62 3,393.62 3,392.62 3,393.62 0.0K
11:26 3,393.97 3,394.38 3,393.97 3,394.17 0.0K
11:27 3,394.15 3,394.75 3,394.15 3,394.75 0.0K
11:28 3,394.77 3,394.99 3,394.77 3,394.99 0.0K
11:29 3,394.96 3,396.50 3,394.96 3,396.50 0.0K
11:30 3,397.02 3,397.02 3,396.43 3,396.43 0.0K
11:31 3,396.03 3,396.77 3,396.03 3,396.77 0.0K
11:32 3,396.98 3,397.12 3,396.82 3,397.12 0.0K
11:33 3,397.06 3,397.09 3,397.04 3,397.09 0.0K
11:34 3,397.08 3,397.08 3,397.02 3,397.03 0.0K
11:35 3,396.98 3,396.98 3,396.72 3,396.95 0.0K
11:36 3,396.93 3,397.15 3,396.82 3,397.15 0.0K
11:37 3,397.67 3,397.67 3,397.48 3,397.59 0.0K
11:38 3,397.69 3,397.69 3,397.39 3,397.47 0.0K
11:39 3,397.24 3,397.24 3,396.87 3,396.87 0.0K
11:40 3,396.79 3,396.97 3,396.79 3,396.87 0.0K
11:41 3,396.54 3,396.54 3,395.64 3,395.74 0.0K
11:42 3,395.80 3,395.80 3,394.75 3,395.23 0.0K
11:43 3,394.75 3,394.75 3,394.07 3,394.07 0.0K
11:44 3,393.99 3,394.20 3,393.63 3,394.20 0.0K
11:45 3,393.59 3,393.76 3,393.46 3,393.55 0.0K
11:46 3,393.61 3,393.89 3,393.61 3,393.80 0.0K
11:47 3,393.88 3,394.18 3,393.88 3,394.18 0.0K
11:48 3,393.86 3,393.99 3,393.83 3,393.87 0.0K
11:49 3,393.83 3,393.84 3,392.84 3,393.36 0.0K
11:50 3,392.81 3,392.93 3,391.91 3,392.17 0.0K
11:51 3,391.67 3,391.67 3,390.35 3,391.44 0.0K
11:52 3,390.15 3,390.15 3,388.58 3,388.79 0.0K
11:53 3,388.65 3,388.66 3,388.58 3,388.66 0.0K
11:54 3,389.07 3,389.07 3,388.64 3,388.81 0.0K
11:55 3,388.67 3,389.19 3,388.67 3,389.09 0.0K
11:56 3,388.88 3,389.98 3,388.88 3,389.07 0.0K
11:57 3,390.28 3,390.91 3,390.28 3,390.91 0.0K
11:58 3,390.66 3,390.66 3,389.63 3,390.15 0.0K
11:59 3,389.93 3,389.99 3,389.80 3,389.99 0.0K
12:00 3,390.00 3,390.17 3,389.95 3,390.17 0.0K
12:01 3,390.07 3,390.59 3,390.07 3,390.59 0.0K
12:02 3,390.36 3,390.36 3,389.87 3,389.98 0.0K
12:03 3,389.56 3,389.69 3,389.19 3,389.69 0.0K
12:04 3,389.23 3,389.39 3,389.19 3,389.39 0.0K
12:05 3,389.26 3,389.26 3,389.00 3,389.00 0.0K
12:06 3,388.87 3,389.12 3,388.87 3,389.03 0.0K
12:07 3,389.01 3,389.01 3,388.14 3,388.80 0.0K
12:08 3,387.66 3,387.66 3,386.85 3,387.05 0.0K
12:09 3,387.35 3,388.02 3,387.35 3,387.90 0.0K
12:10 3,388.05 3,388.36 3,388.05 3,388.14 0.0K
12:11 3,387.98 3,388.18 3,387.98 3,388.18 0.0K
12:12 3,387.74 3,387.74 3,387.47 3,387.60 0.0K
12:13 3,387.62 3,387.64 3,387.55 3,387.55 0.0K
12:14 3,387.86 3,387.86 3,387.44 3,387.58 0.0K
12:15 3,387.52 3,387.83 3,387.52 3,387.70 0.0K
12:16 3,387.69 3,387.69 3,387.39 3,387.50 0.0K
12:17 3,387.21 3,387.22 3,387.04 3,387.14 0.0K
12:18 3,386.88 3,387.28 3,386.88 3,387.28 0.0K
12:19 3,387.57 3,387.57 3,387.09 3,387.30 0.0K
12:20 3,387.07 3,387.17 3,386.50 3,386.73 0.0K
12:21 3,386.06 3,386.09 3,385.93 3,386.09 0.0K
12:22 3,385.91 3,387.02 3,385.88 3,385.99 0.0K
12:23 3,387.00 3,387.18 3,386.68 3,386.89 0.0K
12:24 3,386.49 3,386.54 3,386.46 3,386.48 0.0K
12:25 3,386.46 3,387.35 3,386.46 3,386.86 0.0K
12:26 3,387.20 3,387.62 3,387.20 3,387.62 0.0K
12:27 3,388.29 3,388.78 3,388.29 3,388.45 0.0K
12:28 3,388.67 3,388.67 3,388.20 3,388.22 0.0K
12:29 3,387.98 3,388.06 3,387.94 3,387.94 0.0K
12:30 3,388.35 3,388.60 3,388.35 3,388.60 0.0K
12:31 3,388.83 3,389.49 3,388.71 3,388.89 0.0K
12:32 3,390.58 3,390.58 3,390.22 3,390.34 0.0K
12:33 3,390.09 3,390.12 3,389.88 3,390.01 0.0K
12:34 3,389.81 3,389.81 3,389.42 3,389.42 0.0K
12:35 3,389.52 3,389.60 3,388.84 3,389.42 0.0K
12:36 3,388.86 3,388.86 3,388.29 3,388.46 0.0K
12:37 3,387.84 3,387.84 3,387.18 3,387.32 0.0K
12:38 3,386.79 3,386.80 3,386.27 3,386.57 0.0K
12:39 3,386.33 3,386.85 3,386.33 3,386.54 0.0K
12:40 3,386.76 3,386.92 3,386.74 3,386.92 0.0K
12:41 3,386.97 3,387.91 3,386.97 3,387.61 0.0K
12:42 3,388.33 3,388.33 3,388.09 3,388.13 0.0K
12:43 3,388.10 3,388.46 3,388.10 3,388.38 0.0K
12:44 3,388.04 3,388.04 3,387.93 3,388.02 0.0K
12:45 3,388.24 3,388.35 3,388.09 3,388.32 0.0K
12:46 3,388.34 3,388.64 3,388.34 3,388.41 0.0K
12:47 3,388.38 3,388.38 3,387.05 3,387.38 0.0K
12:48 3,386.99 3,387.32 3,386.99 3,387.08 0.0K
12:49 3,387.19 3,387.29 3,387.13 3,387.29 0.0K
12:50 3,387.36 3,388.02 3,387.36 3,388.02 0.0K
12:51 3,388.01 3,388.01 3,387.84 3,387.96 0.0K
12:52 3,388.01 3,388.63 3,388.01 3,388.63 0.0K
12:53 3,388.64 3,389.06 3,388.64 3,389.06 0.0K
12:54 3,389.17 3,389.27 3,389.13 3,389.27 0.0K
12:55 3,389.42 3,389.49 3,389.30 3,389.49 0.0K
12:56 3,389.49 3,389.75 3,389.49 3,389.67 0.0K
12:57 3,389.70 3,389.90 3,389.70 3,389.85 0.0K
12:58 3,389.94 3,390.15 3,389.94 3,390.15 0.0K
12:59 3,390.13 3,390.38 3,390.13 3,390.38 0.0K
13:00 3,390.29 3,390.49 3,390.29 3,390.49 0.0K
13:01 3,390.91 3,391.33 3,390.91 3,391.33 0.0K
13:02 3,391.27 3,391.48 3,391.27 3,391.43 0.0K
13:03 3,391.48 3,391.55 3,391.43 3,391.43 0.0K
13:04 3,391.41 3,392.49 3,391.41 3,392.49 0.0K
13:05 3,392.42 3,392.63 3,392.06 3,392.06 0.0K
13:06 3,392.00 3,392.00 3,391.78 3,391.87 0.0K
13:07 3,391.84 3,391.84 3,390.24 3,390.24 0.0K
13:08 3,390.02 3,390.30 3,390.02 3,390.19 0.0K
13:09 3,390.15 3,390.74 3,390.15 3,390.74 0.0K
13:10 3,390.69 3,391.05 3,390.69 3,391.05 0.0K
13:11 3,390.90 3,391.15 3,390.90 3,391.05 0.0K
13:12 3,391.09 3,391.55 3,391.09 3,391.55 0.0K
13:13 3,391.64 3,391.85 3,391.64 3,391.85 0.0K
13:14 3,391.84 3,391.91 3,391.80 3,391.80 0.0K
13:15 3,391.69 3,392.18 3,391.69 3,392.18 0.0K
13:16 3,392.32 3,392.44 3,392.27 3,392.34 0.0K
13:17 3,392.27 3,392.27 3,391.71 3,392.03 0.0K
13:18 3,391.66 3,391.81 3,391.66 3,391.76 0.0K
13:19 3,392.10 3,392.10 3,391.80 3,391.87 0.0K
13:20 3,391.78 3,392.10 3,391.78 3,392.10 0.0K
13:21 3,391.75 3,391.85 3,391.75 3,391.80 0.0K
13:22 3,391.74 3,391.87 3,391.74 3,391.87 0.0K
13:23 3,391.72 3,391.94 3,391.53 3,391.66 0.0K
13:24 3,391.67 3,391.77 3,391.61 3,391.64 0.0K
13:25 3,391.83 3,392.36 3,391.83 3,392.24 0.0K
13:26 3,392.37 3,392.37 3,391.56 3,391.71 0.0K
13:27 3,391.05 3,391.13 3,390.91 3,391.10 0.0K
13:28 3,391.16 3,391.28 3,391.16 3,391.21 0.0K
13:29 3,391.18 3,391.35 3,391.18 3,391.24 0.0K
13:30 3,391.26 3,391.36 3,390.94 3,390.97 0.0K
13:31 3,391.30 3,391.47 3,391.24 3,391.30 0.0K
13:32 3,391.74 3,391.99 3,391.74 3,391.99 0.0K
13:33 3,391.83 3,392.06 3,391.69 3,391.80 0.0K
13:34 3,392.24 3,392.60 3,392.24 3,392.56 0.0K
13:35 3,392.81 3,392.81 3,392.46 3,392.47 0.0K
13:36 3,392.46 3,393.29 3,392.46 3,393.07 0.0K
13:37 3,393.35 3,393.35 3,393.21 3,393.29 0.0K
13:38 3,393.10 3,393.18 3,393.10 3,393.18 0.0K
13:39 3,393.07 3,393.07 3,393.00 3,393.06 0.0K
13:40 3,393.04 3,393.84 3,393.04 3,393.70 0.0K
13:41 3,393.92 3,393.96 3,393.88 3,393.96 0.0K
13:42 3,393.73 3,393.85 3,393.70 3,393.85 0.0K
13:43 3,393.75 3,393.75 3,393.42 3,393.42 0.0K
13:44 3,393.51 3,393.62 3,393.51 3,393.51 0.0K
13:45 3,393.81 3,393.95 3,393.81 3,393.85 0.0K
13:46 3,394.24 3,394.29 3,394.22 3,394.29 0.0K
13:47 3,394.06 3,394.06 3,393.21 3,393.45 0.0K
13:48 3,393.13 3,393.64 3,393.13 3,393.59 0.0K
13:49 3,393.70 3,393.70 3,393.69 3,393.70 0.0K
13:50 3,393.65 3,394.44 3,393.65 3,394.16 0.0K
13:51 3,394.62 3,394.91 3,394.62 3,394.91 0.0K
13:52 3,394.99 3,395.53 3,394.99 3,395.35 0.0K
13:53 3,395.46 3,395.55 3,395.46 3,395.53 0.0K
13:54 3,395.39 3,395.72 3,395.39 3,395.71 0.0K
13:55 3,395.93 3,396.27 3,395.93 3,396.22 0.0K
13:56 3,396.24 3,396.28 3,396.07 3,396.28 0.0K
13:57 3,396.04 3,396.15 3,396.04 3,396.10 0.0K
13:58 3,396.37 3,396.49 3,396.37 3,396.45 0.0K
13:59 3,396.42 3,396.42 3,396.30 3,396.30 0.0K
14:00 3,396.24 3,396.24 3,395.95 3,396.02 0.0K
14:01 3,396.08 3,396.20 3,395.47 3,395.71 0.0K
14:02 3,395.76 3,395.97 3,395.75 3,395.75 0.0K
14:03 3,395.79 3,395.96 3,395.79 3,395.96 0.0K
14:04 3,395.96 3,396.11 3,395.90 3,396.11 0.0K
14:05 3,395.96 3,396.16 3,395.96 3,396.16 0.0K
14:06 3,396.22 3,396.52 3,396.22 3,396.52 0.0K
14:07 3,396.81 3,397.18 3,396.81 3,397.01 0.0K
14:08 3,396.76 3,396.76 3,396.46 3,396.46 0.0K
14:09 3,396.57 3,396.64 3,396.50 3,396.54 0.0K
14:10 3,396.53 3,397.00 3,396.50 3,397.00 0.0K
14:11 3,397.31 3,397.31 3,397.05 3,397.07 0.0K
14:12 3,396.78 3,396.93 3,396.78 3,396.93 0.0K
14:13 3,397.05 3,397.06 3,396.86 3,396.86 0.0K
14:14 3,396.87 3,396.87 3,396.80 3,396.81 0.0K
14:15 3,396.71 3,396.84 3,396.55 3,396.84 0.0K
14:16 3,396.67 3,396.77 3,396.65 3,396.77 0.0K
14:17 3,396.69 3,397.12 3,396.65 3,396.65 0.0K
14:18 3,397.30 3,397.30 3,397.26 3,397.26 0.0K
14:19 3,397.32 3,397.77 3,397.32 3,397.42 0.0K
14:20 3,398.05 3,398.05 3,397.91 3,398.04 0.0K
14:21 3,397.92 3,397.92 3,397.54 3,397.54 0.0K
14:22 3,397.48 3,397.48 3,397.41 3,397.41 0.0K
14:23 3,397.30 3,397.30 3,396.55 3,397.07 0.0K
14:24 3,396.35 3,396.86 3,396.35 3,396.58 0.0K
14:25 3,396.68 3,396.68 3,396.22 3,396.53 0.0K
14:26 3,396.28 3,396.28 3,396.07 3,396.07 0.0K
14:27 3,396.10 3,396.13 3,396.05 3,396.10 0.0K
14:28 3,396.30 3,396.64 3,396.30 3,396.63 0.0K
14:29 3,396.45 3,396.45 3,396.27 3,396.32 0.0K
14:30 3,396.23 3,396.34 3,396.03 3,396.25 0.0K
14:31 3,395.94 3,396.43 3,395.90 3,396.16 0.0K
14:32 3,396.33 3,397.00 3,396.33 3,396.86 0.0K
14:33 3,396.82 3,397.28 3,396.82 3,397.28 0.0K
14:34 3,397.23 3,397.25 3,397.05 3,397.25 0.0K
14:35 3,397.29 3,398.01 3,397.29 3,397.95 0.0K
14:36 3,398.07 3,398.07 3,397.82 3,397.82 0.0K
14:37 3,397.90 3,398.02 3,397.86 3,398.02 0.0K
14:38 3,398.00 3,398.16 3,398.00 3,398.16 0.0K
14:39 3,397.90 3,397.90 3,397.71 3,397.85 0.0K
14:40 3,397.92 3,398.72 3,397.92 3,398.51 0.0K
14:41 3,398.83 3,398.83 3,398.79 3,398.79 0.0K
14:42 3,399.08 3,399.25 3,398.81 3,399.25 0.0K
14:43 3,398.88 3,398.88 3,398.81 3,398.87 0.0K
14:44 3,398.84 3,399.04 3,398.78 3,399.04 0.0K
14:45 3,398.95 3,399.56 3,398.95 3,399.56 0.0K
14:46 3,399.57 3,399.64 3,399.51 3,399.64 0.0K
14:47 3,399.47 3,399.58 3,399.47 3,399.52 0.0K
14:48 3,399.46 3,399.76 3,399.38 3,399.53 0.0K
14:49 3,399.82 3,399.82 3,399.69 3,399.79 0.0K
14:50 3,399.71 3,399.80 3,399.67 3,399.80 0.0K
14:51 3,399.42 3,399.55 3,399.42 3,399.42 0.0K
14:52 3,399.48 3,399.58 3,399.32 3,399.58 0.0K
14:53 3,399.51 3,399.63 3,399.43 3,399.43 0.0K
14:54 3,399.56 3,399.65 3,399.48 3,399.48 0.0K
14:55 3,399.47 3,399.99 3,399.38 3,399.99 0.0K
14:56 3,400.07 3,400.67 3,400.07 3,400.67 0.0K
14:57 3,400.61 3,400.91 3,400.61 3,400.79 0.0K
14:58 3,400.77 3,400.78 3,400.70 3,400.72 0.0K
14:59 3,400.46 3,400.46 3,400.30 3,400.37 0.0K
15:00 3,400.25 3,400.31 3,400.25 3,400.31 0.0K
15:01 3,400.03 3,400.09 3,400.03 3,400.03 0.0K
15:02 3,399.94 3,399.94 3,399.24 3,399.24 0.0K
15:03 3,398.85 3,398.85 3,398.63 3,398.63 0.0K
15:04 3,398.45 3,398.45 3,398.11 3,398.20 0.0K
15:05 3,398.39 3,398.46 3,398.39 3,398.45 0.0K
15:06 3,398.25 3,398.25 3,397.36 3,397.64 0.0K
15:07 3,397.32 3,397.32 3,396.92 3,397.08 0.0K
15:08 3,397.58 3,398.41 3,397.58 3,398.28 0.0K
15:09 3,398.43 3,398.75 3,398.43 3,398.75 0.0K
15:10 3,398.51 3,398.51 3,397.42 3,397.85 0.0K
15:11 3,397.29 3,397.29 3,396.75 3,396.89 0.0K
15:12 3,396.84 3,396.84 3,396.59 3,396.59 0.0K
15:13 3,396.68 3,396.68 3,395.68 3,396.17 0.0K
15:14 3,395.62 3,395.62 3,394.95 3,395.02 0.0K
15:15 3,395.23 3,395.30 3,395.08 3,395.30 0.0K
15:16 3,395.03 3,395.38 3,395.03 3,395.20 0.0K
15:17 3,395.09 3,395.68 3,395.09 3,395.68 0.0K
15:18 3,395.26 3,395.58 3,395.26 3,395.41 0.0K
15:19 3,395.52 3,395.87 3,395.46 3,395.87 0.0K
15:20 3,395.46 3,395.46 3,395.11 3,395.11 0.0K
15:21 3,395.11 3,395.11 3,394.47 3,394.47 0.0K
15:22 3,394.49 3,394.74 3,394.49 3,394.74 0.0K
15:23 3,394.43 3,394.91 3,394.43 3,394.72 0.0K
15:24 3,394.96 3,395.24 3,394.96 3,395.20 0.0K
15:25 3,394.99 3,395.33 3,394.99 3,395.28 0.0K
15:26 3,395.29 3,395.40 3,395.29 3,395.30 0.0K
15:27 3,395.22 3,395.28 3,395.08 3,395.23 0.0K
15:28 3,395.24 3,395.26 3,395.02 3,395.08 0.0K
15:29 3,395.59 3,395.83 3,395.59 3,395.83 0.0K
15:30 3,395.50 3,395.50 3,395.22 3,395.44 0.0K
15:31 3,395.28 3,395.31 3,394.77 3,394.97 0.0K
15:32 3,394.55 3,394.84 3,394.55 3,394.74 0.0K
15:33 3,395.13 3,395.13 3,394.94 3,394.94 0.0K
15:34 3,395.14 3,395.14 3,394.75 3,394.78 0.0K
15:35 3,394.85 3,394.85 3,394.66 3,394.66 0.0K
15:36 3,394.64 3,394.64 3,394.13 3,394.24 0.0K
15:37 3,394.39 3,394.39 3,393.94 3,394.13 0.0K
15:38 3,394.02 3,394.35 3,394.02 3,394.25 0.0K
15:39 3,394.35 3,394.40 3,394.02 3,394.40 0.0K
15:40 3,393.97 3,394.04 3,393.84 3,393.84 0.0K
15:41 3,394.09 3,394.09 3,393.87 3,394.00 0.0K
15:42 3,394.10 3,394.10 3,393.88 3,394.04 0.0K
15:43 3,393.55 3,393.55 3,393.33 3,393.33 0.0K
15:44 3,393.11 3,393.11 3,392.47 3,392.79 0.0K
15:45 3,392.46 3,393.66 3,392.46 3,393.35 0.0K
15:46 3,393.13 3,393.30 3,393.12 3,393.12 0.0K
15:47 3,392.96 3,393.49 3,392.96 3,393.39 0.0K
15:48 3,393.47 3,394.57 3,393.47 3,394.31 0.0K
15:49 3,394.79 3,395.10 3,394.38 3,394.78 0.0K
15:50 3,395.16 3,397.70 3,395.16 3,397.27 0.0K
15:51 3,397.81 3,399.46 3,397.81 3,398.74 0.0K
15:52 3,399.74 3,399.74 3,398.78 3,398.78 0.0K
15:53 3,399.25 3,400.29 3,399.25 3,399.97 0.0K
15:54 3,400.04 3,400.04 3,398.03 3,399.97 0.0K
15:55 3,398.09 3,398.09 3,397.32 3,397.35 0.0K
15:56 3,397.57 3,397.79 3,397.43 3,397.43 0.0K
15:57 3,398.06 3,399.08 3,398.06 3,398.37 0.0K
15:58 3,398.91 3,398.91 3,398.63 3,398.63 0.0K
15:59 3,398.83 3,399.21 3,398.79 3,399.11 0.0K
16:00 3,399.41 3,399.41 3,399.05 3,399.07 0.0K
16:01 3,399.01 3,399.11 3,399.01 3,399.01 0.0K
16:02 3,399.06 3,399.11 3,399.06 3,399.10 0.0K
16:03 3,399.08 3,399.09 3,399.02 3,399.06 0.0K
16:04 3,399.00 3,399.14 3,399.00 3,399.00 0.0K
16:05 3,399.24 3,399.27 3,399.22 3,399.22 0.0K
16:06 3,399.27 3,399.27 3,399.23 3,399.26 0.0K
16:07 3,399.26 3,399.29 3,399.25 3,399.27 0.0K
16:08 3,399.25 3,399.28 3,399.23 3,399.25 0.0K
16:09 3,399.28 3,399.28 3,399.26 3,399.26 0.0K
16:10 3,399.28 3,399.29 3,399.26 3,399.29 0.0K
16:11 3,399.17 3,399.20 3,399.17 3,399.17 0.0K
16:12 3,399.22 3,399.22 3,399.17 3,399.18 0.0K
16:13 3,399.19 3,399.19 3,399.13 3,399.17 0.0K
16:14 3,399.17 3,399.17 3,399.14 3,399.16 0.0K
16:15 3,399.15 3,399.15 3,399.15 3,399.15 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