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 3,387.37 3,387.37 3,387.05 3,387.08 0.0K
09:32 3,386.79 3,387.22 3,386.79 3,387.22 0.0K
09:33 3,386.32 3,388.24 3,386.32 3,387.29 0.0K
09:34 3,388.34 3,388.50 3,387.77 3,388.50 0.0K
09:35 3,387.71 3,388.10 3,387.36 3,387.55 0.0K
09:36 3,387.56 3,387.56 3,387.21 3,387.21 0.0K
09:37 3,386.67 3,386.89 3,386.67 3,386.89 0.0K
09:38 3,386.28 3,386.28 3,384.56 3,384.94 0.0K
09:39 3,384.40 3,384.75 3,384.16 3,384.50 0.0K
09:40 3,384.16 3,384.16 3,383.51 3,383.51 0.0K
09:41 3,383.69 3,383.77 3,383.51 3,383.77 0.0K
09:42 3,383.68 3,383.68 3,383.03 3,383.31 0.0K
09:43 3,383.80 3,384.55 3,383.79 3,384.47 0.0K
09:44 3,384.28 3,384.59 3,384.06 3,384.56 0.0K
09:45 3,384.53 3,385.45 3,384.53 3,384.70 0.0K
09:46 3,385.20 3,386.51 3,385.20 3,386.51 0.0K
09:47 3,386.65 3,386.89 3,386.59 3,386.59 0.0K
09:48 3,387.04 3,387.14 3,387.00 3,387.14 0.0K
09:49 3,386.91 3,387.26 3,386.91 3,387.05 0.0K
09:50 3,386.97 3,386.97 3,385.20 3,385.58 0.0K
09:51 3,384.43 3,384.90 3,384.43 3,384.78 0.0K
09:52 3,385.02 3,385.35 3,384.81 3,385.10 0.0K
09:53 3,385.21 3,385.21 3,384.29 3,384.29 0.0K
09:54 3,384.07 3,384.07 3,383.61 3,383.61 0.0K
09:55 3,384.72 3,385.43 3,384.72 3,385.32 0.0K
09:56 3,385.23 3,385.51 3,385.23 3,385.51 0.0K
09:57 3,385.46 3,386.65 3,385.46 3,386.44 0.0K
09:58 3,386.53 3,386.58 3,386.26 3,386.56 0.0K
09:59 3,386.41 3,387.23 3,386.41 3,387.11 0.0K
10:00 3,387.14 3,387.33 3,387.01 3,387.01 0.0K
10:01 3,387.45 3,387.58 3,387.21 3,387.58 0.0K
10:02 3,387.63 3,388.88 3,387.63 3,388.64 0.0K
10:03 3,388.82 3,388.82 3,387.94 3,388.38 0.0K
10:04 3,387.87 3,387.87 3,386.56 3,386.98 0.0K
10:05 3,386.80 3,387.34 3,386.80 3,387.34 0.0K
10:06 3,387.10 3,387.10 3,386.27 3,386.83 0.0K
10:07 3,385.90 3,385.90 3,384.90 3,384.90 0.0K
10:08 3,383.49 3,383.60 3,382.92 3,382.92 0.0K
10:09 3,383.40 3,383.41 3,382.97 3,383.09 0.0K
10:10 3,382.74 3,383.71 3,382.74 3,383.62 0.0K
10:11 3,383.30 3,383.32 3,383.16 3,383.16 0.0K
10:12 3,382.34 3,382.68 3,382.11 3,382.11 0.0K
10:13 3,382.77 3,384.01 3,382.77 3,383.25 0.0K
10:14 3,384.05 3,384.05 3,383.84 3,383.84 0.0K
10:15 3,384.74 3,384.80 3,384.15 3,384.80 0.0K
10:16 3,384.37 3,385.40 3,384.34 3,384.57 0.0K
10:17 3,385.61 3,385.61 3,385.21 3,385.33 0.0K
10:18 3,385.28 3,386.78 3,385.28 3,386.44 0.0K
10:19 3,386.84 3,387.39 3,386.84 3,387.17 0.0K
10:20 3,387.52 3,387.52 3,386.93 3,387.02 0.0K
10:21 3,387.09 3,387.62 3,387.09 3,387.38 0.0K
10:22 3,386.96 3,387.91 3,386.96 3,387.91 0.0K
10:23 3,387.70 3,387.79 3,387.70 3,387.72 0.0K
10:24 3,388.05 3,388.11 3,388.03 3,388.03 0.0K
10:25 3,388.14 3,388.14 3,387.85 3,388.00 0.0K
10:26 3,388.30 3,388.66 3,388.30 3,388.66 0.0K
10:27 3,388.71 3,389.16 3,388.67 3,388.89 0.0K
10:28 3,389.02 3,389.18 3,386.15 3,386.90 0.0K
10:29 3,387.09 3,387.09 3,386.41 3,386.52 0.0K
10:30 3,386.27 3,386.27 3,385.84 3,386.06 0.0K
10:31 3,386.26 3,386.70 3,386.26 3,386.42 0.0K
10:32 3,386.73 3,387.21 3,386.73 3,387.21 0.0K
10:33 3,386.88 3,386.88 3,385.28 3,385.28 0.0K
10:34 3,384.69 3,384.69 3,383.63 3,383.63 0.0K
10:35 3,383.75 3,384.48 3,383.75 3,383.89 0.0K
10:36 3,384.19 3,385.37 3,384.19 3,385.37 0.0K
10:37 3,385.39 3,385.39 3,384.31 3,384.55 0.0K
10:38 3,385.04 3,385.18 3,384.83 3,385.18 0.0K
10:39 3,385.75 3,386.19 3,385.75 3,386.19 0.0K
10:40 3,386.31 3,386.38 3,385.17 3,385.17 0.0K
10:41 3,385.47 3,385.47 3,384.78 3,384.86 0.0K
10:42 3,384.63 3,385.06 3,384.63 3,385.06 0.0K
10:43 3,384.90 3,384.90 3,384.45 3,384.57 0.0K
10:44 3,384.81 3,384.88 3,384.73 3,384.85 0.0K
10:45 3,384.50 3,384.74 3,384.50 3,384.74 0.0K
10:46 3,384.75 3,384.75 3,384.44 3,384.55 0.0K
10:47 3,384.52 3,384.52 3,384.16 3,384.16 0.0K
10:48 3,384.56 3,385.02 3,384.56 3,385.02 0.0K
10:49 3,385.21 3,385.21 3,384.52 3,384.74 0.0K
10:50 3,384.09 3,384.40 3,384.09 3,384.36 0.0K
10:51 3,384.47 3,385.16 3,384.47 3,384.50 0.0K
10:52 3,385.61 3,385.66 3,385.48 3,385.55 0.0K
10:53 3,385.85 3,385.89 3,385.28 3,385.45 0.0K
10:54 3,385.11 3,385.70 3,385.11 3,385.70 0.0K
10:55 3,385.65 3,385.66 3,385.30 3,385.57 0.0K
10:56 3,385.56 3,385.56 3,385.28 3,385.43 0.0K
10:57 3,385.22 3,385.22 3,384.92 3,384.92 0.0K
10:58 3,385.00 3,385.00 3,384.48 3,384.53 0.0K
10:59 3,384.42 3,384.42 3,384.02 3,384.04 0.0K
11:00 3,384.17 3,384.18 3,383.81 3,384.10 0.0K
11:01 3,383.77 3,383.77 3,383.51 3,383.65 0.0K
11:02 3,383.55 3,383.55 3,383.19 3,383.26 0.0K
11:03 3,383.28 3,383.36 3,383.23 3,383.36 0.0K
11:04 3,381.83 3,381.83 3,380.28 3,380.74 0.0K
11:05 3,380.61 3,380.61 3,380.29 3,380.39 0.0K
11:06 3,380.47 3,381.23 3,380.47 3,381.23 0.0K
11:07 3,380.73 3,380.73 3,380.15 3,380.40 0.0K
11:08 3,380.71 3,380.88 3,380.46 3,380.69 0.0K
11:09 3,380.42 3,381.54 3,380.42 3,380.77 0.0K
11:10 3,381.59 3,381.85 3,380.92 3,381.48 0.0K
11:11 3,380.46 3,380.51 3,380.37 3,380.37 0.0K
11:12 3,380.52 3,380.54 3,380.34 3,380.35 0.0K
11:13 3,380.38 3,380.65 3,380.38 3,380.60 0.0K
11:14 3,381.03 3,381.33 3,381.03 3,381.33 0.0K
11:15 3,381.52 3,381.59 3,380.81 3,381.59 0.0K
11:16 3,380.61 3,381.12 3,380.61 3,381.02 0.0K
11:17 3,381.01 3,381.62 3,381.01 3,381.41 0.0K
11:18 3,381.43 3,381.74 3,381.16 3,381.48 0.0K
11:19 3,381.05 3,381.05 3,380.21 3,380.60 0.0K
11:20 3,379.56 3,379.56 3,378.57 3,378.78 0.0K
11:21 3,379.22 3,379.85 3,379.22 3,379.65 0.0K
11:22 3,379.51 3,379.51 3,378.66 3,378.89 0.0K
11:23 3,378.72 3,379.78 3,378.72 3,379.08 0.0K
11:24 3,380.19 3,380.19 3,379.40 3,379.74 0.0K
11:25 3,379.38 3,379.41 3,379.26 3,379.41 0.0K
11:26 3,379.10 3,379.18 3,379.08 3,379.17 0.0K
11:27 3,379.18 3,379.50 3,379.03 3,379.03 0.0K
11:28 3,379.58 3,379.58 3,378.61 3,378.80 0.0K
11:29 3,378.74 3,379.16 3,378.74 3,378.74 0.0K
11:30 3,378.61 3,378.61 3,378.52 3,378.52 0.0K
11:31 3,378.46 3,378.46 3,377.78 3,377.80 0.0K
11:32 3,378.22 3,378.22 3,377.96 3,377.99 0.0K
11:33 3,377.61 3,377.84 3,377.43 3,377.84 0.0K
11:34 3,377.91 3,378.12 3,377.77 3,377.85 0.0K
11:35 3,377.94 3,378.10 3,377.77 3,377.77 0.0K
11:36 3,378.00 3,378.66 3,378.00 3,378.66 0.0K
11:37 3,378.52 3,378.52 3,377.97 3,377.97 0.0K
11:38 3,378.04 3,378.34 3,378.04 3,378.04 0.0K
11:39 3,378.22 3,378.26 3,378.03 3,378.08 0.0K
11:40 3,377.94 3,378.02 3,377.68 3,378.02 0.0K
11:41 3,378.08 3,378.13 3,377.91 3,378.13 0.0K
11:42 3,378.09 3,379.06 3,378.09 3,379.06 0.0K
11:43 3,379.41 3,379.69 3,379.41 3,379.69 0.0K
11:44 3,379.82 3,379.85 3,379.57 3,379.85 0.0K
11:45 3,379.73 3,380.58 3,379.73 3,380.44 0.0K
11:46 3,380.34 3,380.34 3,379.32 3,379.32 0.0K
11:47 3,379.06 3,379.68 3,379.06 3,379.68 0.0K
11:48 3,379.59 3,380.46 3,379.57 3,380.46 0.0K
11:49 3,380.65 3,380.70 3,380.52 3,380.52 0.0K
11:50 3,380.58 3,381.08 3,380.57 3,381.08 0.0K
11:51 3,381.09 3,381.13 3,380.63 3,380.63 0.0K
11:52 3,380.58 3,380.58 3,379.70 3,379.92 0.0K
11:53 3,379.49 3,379.53 3,379.42 3,379.42 0.0K
11:54 3,379.56 3,379.70 3,379.48 3,379.48 0.0K
11:55 3,379.51 3,379.51 3,378.61 3,378.62 0.0K
11:56 3,378.74 3,378.82 3,378.62 3,378.72 0.0K
11:57 3,378.91 3,379.22 3,378.91 3,379.22 0.0K
11:58 3,379.17 3,379.17 3,378.70 3,378.72 0.0K
11:59 3,378.54 3,378.68 3,378.32 3,378.42 0.0K
12:00 3,378.75 3,378.75 3,378.51 3,378.56 0.0K
12:01 3,378.17 3,378.17 3,377.87 3,378.11 0.0K
12:02 3,377.62 3,377.62 3,376.82 3,376.92 0.0K
12:03 3,377.01 3,378.21 3,377.01 3,378.09 0.0K
12:04 3,378.48 3,378.73 3,378.38 3,378.69 0.0K
12:05 3,378.61 3,379.04 3,378.61 3,379.04 0.0K
12:06 3,378.64 3,378.64 3,378.26 3,378.38 0.0K
12:07 3,378.56 3,378.92 3,378.56 3,378.92 0.0K
12:08 3,378.66 3,379.09 3,378.66 3,379.03 0.0K
12:09 3,379.27 3,379.67 3,379.27 3,379.67 0.0K
12:10 3,379.55 3,379.68 3,379.35 3,379.68 0.0K
12:11 3,379.21 3,379.21 3,378.58 3,378.60 0.0K
12:12 3,378.47 3,378.47 3,377.70 3,377.82 0.0K
12:13 3,377.67 3,378.16 3,377.54 3,378.11 0.0K
12:14 3,378.35 3,378.39 3,378.33 3,378.36 0.0K
12:15 3,378.36 3,378.44 3,378.32 3,378.32 0.0K
12:16 3,378.39 3,378.51 3,378.33 3,378.46 0.0K
12:17 3,378.73 3,378.73 3,378.55 3,378.55 0.0K
12:18 3,378.64 3,378.64 3,378.56 3,378.59 0.0K
12:19 3,378.85 3,379.59 3,378.85 3,379.49 0.0K
12:20 3,379.40 3,379.57 3,379.40 3,379.55 0.0K
12:21 3,379.27 3,379.27 3,377.76 3,378.29 0.0K
12:22 3,377.61 3,377.61 3,377.20 3,377.20 0.0K
12:23 3,377.19 3,377.19 3,376.66 3,376.81 0.0K
12:24 3,376.18 3,376.21 3,376.12 3,376.21 0.0K
12:25 3,376.39 3,376.69 3,376.39 3,376.69 0.0K
12:26 3,376.91 3,377.31 3,376.91 3,377.08 0.0K
12:27 3,377.13 3,377.13 3,375.92 3,376.61 0.0K
12:28 3,376.04 3,376.04 3,375.87 3,375.87 0.0K
12:29 3,375.87 3,375.87 3,375.19 3,375.19 0.0K
12:30 3,375.22 3,375.41 3,375.22 3,375.41 0.0K
12:31 3,375.15 3,375.21 3,375.15 3,375.15 0.0K
12:32 3,375.03 3,375.03 3,374.28 3,374.28 0.0K
12:33 3,373.78 3,373.78 3,373.66 3,373.66 0.0K
12:34 3,373.54 3,374.08 3,373.54 3,374.08 0.0K
12:35 3,374.13 3,374.13 3,373.62 3,373.62 0.0K
12:36 3,373.51 3,373.59 3,373.22 3,373.22 0.0K
12:37 3,373.04 3,373.12 3,372.79 3,373.12 0.0K
12:38 3,372.97 3,372.97 3,372.62 3,372.62 0.0K
12:39 3,372.61 3,372.61 3,372.15 3,372.15 0.0K
12:40 3,372.58 3,372.58 3,372.16 3,372.27 0.0K
12:41 3,372.21 3,373.39 3,372.21 3,373.32 0.0K
12:42 3,373.36 3,373.36 3,372.89 3,372.91 0.0K
12:43 3,372.83 3,373.46 3,372.83 3,373.37 0.0K
12:44 3,373.68 3,373.91 3,373.68 3,373.89 0.0K
12:45 3,373.61 3,373.68 3,373.34 3,373.34 0.0K
12:46 3,373.31 3,373.31 3,372.98 3,373.12 0.0K
12:47 3,372.96 3,373.55 3,372.96 3,373.22 0.0K
12:48 3,373.82 3,374.03 3,373.82 3,374.03 0.0K
12:49 3,373.67 3,373.86 3,373.61 3,373.75 0.0K
12:50 3,373.58 3,373.58 3,373.47 3,373.49 0.0K
12:51 3,373.66 3,374.66 3,373.66 3,374.08 0.0K
12:52 3,374.26 3,374.26 3,373.98 3,373.98 0.0K
12:53 3,374.00 3,374.46 3,374.00 3,374.46 0.0K
12:54 3,374.40 3,375.65 3,374.40 3,374.67 0.0K
12:55 3,376.12 3,376.81 3,376.12 3,376.30 0.0K
12:56 3,376.76 3,377.83 3,376.76 3,376.94 0.0K
12:57 3,377.30 3,377.57 3,377.25 3,377.57 0.0K
12:58 3,377.25 3,378.43 3,377.25 3,377.88 0.0K
12:59 3,378.50 3,379.51 3,378.50 3,379.40 0.0K
13:00 3,379.82 3,379.82 3,378.94 3,379.02 0.0K
13:01 3,378.33 3,378.58 3,378.33 3,378.43 0.0K
13:02 3,378.93 3,379.60 3,378.93 3,379.51 0.0K
13:03 3,379.52 3,379.52 3,378.78 3,379.13 0.0K
13:04 3,378.61 3,379.30 3,378.61 3,379.12 0.0K
13:05 3,379.44 3,379.44 3,379.31 3,379.42 0.0K
13:06 3,379.42 3,379.42 3,378.80 3,378.84 0.0K
13:07 3,378.88 3,380.40 3,378.88 3,379.70 0.0K
13:08 3,380.30 3,380.30 3,379.72 3,379.72 0.0K
13:09 3,379.57 3,379.57 3,378.92 3,378.92 0.0K
13:10 3,379.09 3,379.16 3,378.88 3,378.88 0.0K
13:11 3,379.18 3,379.18 3,379.01 3,379.02 0.0K
13:12 3,378.73 3,378.73 3,378.67 3,378.70 0.0K
13:13 3,378.85 3,378.85 3,377.07 3,377.12 0.0K
13:14 3,377.11 3,377.39 3,377.11 3,377.31 0.0K
13:15 3,377.47 3,377.47 3,377.19 3,377.19 0.0K
13:16 3,377.30 3,377.58 3,377.19 3,377.36 0.0K
13:17 3,378.01 3,378.09 3,377.41 3,378.05 0.0K
13:18 3,377.44 3,377.44 3,377.39 3,377.43 0.0K
13:19 3,377.13 3,377.13 3,376.53 3,376.70 0.0K
13:20 3,376.19 3,376.19 3,375.82 3,375.86 0.0K
13:21 3,375.90 3,375.90 3,374.11 3,374.11 0.0K
13:22 3,374.05 3,374.05 3,373.28 3,373.62 0.0K
13:23 3,373.35 3,373.57 3,373.33 3,373.33 0.0K
13:24 3,373.44 3,373.44 3,372.71 3,372.89 0.0K
13:25 3,372.49 3,372.84 3,372.49 3,372.51 0.0K
13:26 3,373.65 3,373.66 3,373.42 3,373.57 0.0K
13:27 3,372.64 3,372.64 3,372.11 3,372.25 0.0K
13:28 3,372.04 3,372.62 3,372.04 3,372.62 0.0K
13:29 3,372.97 3,372.97 3,372.75 3,372.85 0.0K
13:30 3,372.55 3,372.81 3,372.42 3,372.42 0.0K
13:31 3,372.63 3,373.44 3,372.63 3,373.09 0.0K
13:32 3,373.14 3,373.44 3,373.14 3,373.44 0.0K
13:33 3,373.17 3,373.58 3,373.17 3,373.58 0.0K
13:34 3,373.54 3,374.64 3,373.54 3,374.42 0.0K
13:35 3,374.14 3,374.14 3,373.55 3,373.55 0.0K
13:36 3,373.51 3,373.51 3,373.30 3,373.30 0.0K
13:37 3,373.24 3,373.24 3,372.26 3,372.26 0.0K
13:38 3,372.59 3,373.05 3,372.59 3,373.05 0.0K
13:39 3,373.22 3,373.52 3,373.22 3,373.40 0.0K
13:40 3,373.50 3,374.22 3,373.50 3,373.86 0.0K
13:41 3,374.55 3,374.55 3,374.03 3,374.14 0.0K
13:42 3,374.01 3,374.24 3,373.97 3,374.02 0.0K
13:43 3,373.90 3,375.14 3,373.90 3,375.04 0.0K
13:44 3,374.98 3,374.98 3,374.53 3,374.53 0.0K
13:45 3,374.86 3,374.87 3,374.70 3,374.70 0.0K
13:46 3,374.70 3,375.06 3,374.68 3,375.00 0.0K
13:47 3,375.00 3,375.15 3,375.00 3,375.13 0.0K
13:48 3,374.84 3,375.97 3,374.84 3,375.02 0.0K
13:49 3,375.94 3,375.99 3,375.82 3,375.91 0.0K
13:50 3,375.77 3,376.85 3,375.77 3,376.85 0.0K
13:51 3,376.55 3,376.55 3,375.46 3,376.07 0.0K
13:52 3,375.44 3,375.44 3,375.03 3,375.37 0.0K
13:53 3,375.24 3,375.24 3,374.88 3,374.88 0.0K
13:54 3,374.89 3,374.89 3,374.71 3,374.72 0.0K
13:55 3,374.78 3,374.91 3,374.58 3,374.58 0.0K
13:56 3,374.70 3,374.72 3,374.63 3,374.67 0.0K
13:57 3,374.65 3,374.69 3,373.74 3,373.74 0.0K
13:58 3,373.74 3,374.04 3,373.74 3,374.04 0.0K
13:59 3,373.80 3,373.82 3,373.66 3,373.66 0.0K
14:00 3,373.51 3,373.51 3,373.27 3,373.38 0.0K
14:01 3,373.51 3,373.58 3,373.30 3,373.58 0.0K
14:02 3,373.23 3,373.23 3,372.06 3,372.06 0.0K
14:03 3,371.81 3,371.81 3,371.34 3,371.78 0.0K
14:04 3,372.03 3,372.16 3,371.90 3,372.16 0.0K
14:05 3,372.10 3,373.14 3,372.10 3,372.78 0.0K
14:06 3,373.05 3,373.34 3,372.82 3,372.93 0.0K
14:07 3,373.35 3,373.76 3,373.35 3,373.38 0.0K
14:08 3,373.77 3,374.90 3,373.77 3,374.55 0.0K
14:09 3,374.75 3,374.98 3,374.54 3,374.71 0.0K
14:10 3,375.01 3,376.06 3,375.01 3,375.85 0.0K
14:11 3,375.65 3,376.31 3,375.65 3,375.88 0.0K
14:12 3,375.97 3,376.34 3,375.97 3,375.98 0.0K
14:13 3,376.42 3,376.72 3,376.42 3,376.72 0.0K
14:14 3,376.38 3,377.04 3,376.38 3,377.04 0.0K
14:15 3,376.89 3,376.89 3,376.65 3,376.84 0.0K
14:16 3,376.37 3,376.37 3,375.78 3,376.15 0.0K
14:17 3,375.63 3,375.63 3,374.94 3,375.25 0.0K
14:18 3,374.65 3,374.67 3,374.14 3,374.38 0.0K
14:19 3,374.04 3,374.14 3,374.04 3,374.14 0.0K
14:20 3,373.72 3,373.85 3,373.05 3,373.56 0.0K
14:21 3,372.66 3,372.96 3,372.11 3,372.75 0.0K
14:22 3,371.99 3,371.99 3,371.85 3,371.85 0.0K
14:23 3,371.87 3,373.31 3,371.87 3,373.31 0.0K
14:24 3,373.01 3,373.01 3,372.64 3,372.93 0.0K
14:25 3,372.62 3,372.98 3,372.62 3,372.91 0.0K
14:26 3,373.09 3,374.01 3,373.09 3,374.01 0.0K
14:27 3,373.52 3,373.52 3,373.19 3,373.46 0.0K
14:28 3,373.08 3,373.08 3,372.79 3,373.04 0.0K
14:29 3,373.17 3,373.17 3,372.72 3,372.83 0.0K
14:30 3,372.41 3,372.41 3,372.12 3,372.25 0.0K
14:31 3,372.07 3,372.18 3,372.04 3,372.11 0.0K
14:32 3,371.85 3,372.03 3,371.85 3,372.03 0.0K
14:33 3,372.05 3,372.22 3,371.88 3,371.92 0.0K
14:34 3,372.04 3,372.04 3,371.82 3,371.93 0.0K
14:35 3,371.62 3,372.51 3,371.62 3,372.28 0.0K
14:36 3,372.50 3,372.51 3,372.06 3,372.06 0.0K
14:37 3,372.18 3,373.21 3,372.18 3,372.83 0.0K
14:38 3,373.13 3,373.25 3,372.97 3,373.05 0.0K
14:39 3,373.24 3,373.68 3,373.24 3,373.41 0.0K
14:40 3,373.54 3,373.54 3,372.75 3,373.16 0.0K
14:41 3,372.53 3,372.53 3,372.09 3,372.44 0.0K
14:42 3,372.05 3,372.05 3,371.59 3,371.60 0.0K
14:43 3,371.05 3,371.05 3,370.83 3,370.98 0.0K
14:44 3,371.30 3,371.69 3,371.27 3,371.68 0.0K
14:45 3,372.33 3,372.94 3,372.18 3,372.23 0.0K
14:46 3,372.99 3,372.99 3,372.42 3,372.45 0.0K
14:47 3,372.42 3,372.44 3,372.27 3,372.31 0.0K
14:48 3,372.11 3,372.77 3,372.11 3,372.62 0.0K
14:49 3,372.78 3,373.10 3,372.75 3,373.10 0.0K
14:50 3,372.69 3,372.96 3,372.59 3,372.96 0.0K
14:51 3,372.71 3,373.08 3,372.63 3,372.63 0.0K
14:52 3,373.24 3,374.62 3,373.24 3,373.99 0.0K
14:53 3,375.00 3,375.32 3,375.00 3,375.26 0.0K
14:54 3,375.00 3,375.00 3,374.12 3,374.12 0.0K
14:55 3,374.32 3,374.48 3,374.32 3,374.45 0.0K
14:56 3,374.52 3,375.10 3,374.52 3,374.70 0.0K
14:57 3,375.31 3,375.98 3,375.31 3,375.86 0.0K
14:58 3,376.21 3,376.35 3,375.88 3,375.99 0.0K
14:59 3,376.14 3,376.25 3,376.14 3,376.20 0.0K
15:00 3,376.45 3,376.45 3,376.05 3,376.05 0.0K
15:01 3,376.14 3,376.43 3,376.01 3,376.43 0.0K
15:02 3,376.22 3,376.27 3,376.15 3,376.23 0.0K
15:03 3,376.16 3,376.16 3,375.80 3,375.80 0.0K
15:04 3,376.06 3,376.16 3,376.02 3,376.02 0.0K
15:05 3,376.10 3,376.42 3,376.05 3,376.26 0.0K
15:06 3,376.36 3,377.87 3,376.36 3,377.53 0.0K
15:07 3,377.66 3,377.73 3,377.47 3,377.65 0.0K
15:08 3,377.46 3,377.51 3,377.39 3,377.43 0.0K
15:09 3,377.18 3,377.22 3,377.12 3,377.20 0.0K
15:10 3,377.17 3,377.17 3,376.86 3,376.86 0.0K
15:11 3,376.66 3,376.66 3,375.34 3,376.19 0.0K
15:12 3,375.31 3,375.31 3,374.81 3,375.13 0.0K
15:13 3,374.68 3,374.68 3,373.85 3,374.16 0.0K
15:14 3,373.35 3,373.54 3,373.25 3,373.32 0.0K
15:15 3,373.67 3,374.09 3,373.40 3,373.66 0.0K
15:16 3,373.79 3,373.87 3,373.16 3,373.73 0.0K
15:17 3,373.85 3,374.66 3,373.85 3,374.43 0.0K
15:18 3,374.46 3,375.63 3,374.46 3,375.63 0.0K
15:19 3,374.88 3,375.61 3,374.88 3,375.41 0.0K
15:20 3,375.89 3,376.24 3,375.79 3,375.79 0.0K
15:21 3,376.60 3,376.74 3,376.50 3,376.50 0.0K
15:22 3,377.18 3,377.57 3,377.18 3,377.41 0.0K
15:23 3,378.21 3,378.75 3,378.06 3,378.75 0.0K
15:24 3,378.00 3,378.00 3,377.12 3,377.47 0.0K
15:25 3,376.92 3,378.08 3,376.70 3,377.02 0.0K
15:26 3,378.39 3,379.34 3,378.39 3,379.34 0.0K
15:27 3,379.08 3,379.08 3,378.29 3,378.43 0.0K
15:28 3,378.46 3,378.52 3,378.35 3,378.35 0.0K
15:29 3,378.59 3,379.58 3,378.59 3,379.58 0.0K
15:30 3,379.60 3,379.67 3,378.46 3,378.86 0.0K
15:31 3,378.51 3,378.51 3,377.25 3,377.25 0.0K
15:32 3,378.37 3,378.61 3,378.37 3,378.61 0.0K
15:33 3,378.32 3,378.32 3,377.22 3,377.93 0.0K
15:34 3,377.20 3,377.49 3,377.20 3,377.49 0.0K
15:35 3,377.59 3,379.40 3,377.59 3,378.73 0.0K
15:36 3,379.92 3,380.26 3,378.99 3,379.86 0.0K
15:37 3,379.38 3,379.38 3,378.47 3,379.03 0.0K
15:38 3,377.61 3,377.71 3,377.61 3,377.70 0.0K
15:39 3,377.64 3,377.82 3,377.56 3,377.56 0.0K
15:40 3,376.99 3,376.99 3,376.32 3,376.32 0.0K
15:41 3,376.76 3,377.71 3,376.76 3,377.71 0.0K
15:42 3,377.74 3,378.12 3,376.89 3,377.34 0.0K
15:43 3,377.30 3,377.61 3,377.25 3,377.36 0.0K
15:44 3,377.67 3,377.67 3,377.03 3,377.39 0.0K
15:45 3,376.88 3,376.90 3,375.78 3,376.61 0.0K
15:46 3,375.67 3,376.06 3,375.67 3,376.06 0.0K
15:47 3,376.01 3,377.71 3,376.01 3,377.45 0.0K
15:48 3,377.82 3,378.40 3,377.82 3,378.40 0.0K
15:49 3,378.53 3,379.12 3,378.53 3,378.85 0.0K
15:50 3,379.01 3,379.01 3,377.14 3,377.28 0.0K
15:51 3,377.18 3,378.14 3,377.18 3,378.14 0.0K
15:52 3,377.88 3,377.99 3,376.79 3,377.47 0.0K
15:53 3,376.69 3,376.69 3,375.15 3,375.85 0.0K
15:54 3,375.12 3,376.05 3,375.12 3,376.01 0.0K
15:55 3,374.81 3,374.81 3,373.13 3,373.15 0.0K
15:56 3,372.81 3,374.75 3,372.81 3,374.75 0.0K
15:57 3,373.93 3,374.94 3,373.83 3,373.84 0.0K
15:58 3,375.30 3,375.30 3,374.50 3,374.50 0.0K
15:59 3,374.70 3,376.39 3,374.70 3,375.48 0.0K
16:00 3,376.31 3,376.31 3,375.84 3,375.84 0.0K
16:01 3,375.74 3,375.74 3,375.72 3,375.73 0.0K
16:02 3,375.69 3,375.75 3,375.63 3,375.75 0.0K
16:03 3,375.62 3,375.67 3,375.62 3,375.64 0.0K
16:04 3,375.67 3,375.67 3,375.64 3,375.66 0.0K
16:05 3,375.68 3,375.68 3,375.64 3,375.64 0.0K
16:06 3,375.67 3,375.67 3,375.66 3,375.66 0.0K
16:07 3,375.67 3,375.67 3,375.61 3,375.65 0.0K
16:08 3,375.66 3,375.70 3,375.63 3,375.69 0.0K
16:09 3,375.74 3,375.77 3,375.74 3,375.77 0.0K
16:10 3,375.75 3,375.78 3,375.74 3,375.74 0.0K
16:11 3,375.77 3,375.82 3,375.73 3,375.75 0.0K
16:12 3,375.72 3,375.76 3,375.72 3,375.76 0.0K
16:13 3,375.77 3,375.81 3,375.77 3,375.81 0.0K
16:14 3,375.79 3,375.79 3,375.75 3,375.76 0.0K
16:15 3,375.80 3,375.80 3,375.80 3,375.80 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