CBOE S

SPBUF10U
🏛️ アメリカ →
3,709.29
最終更新: 2025-10-03
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 3,389.36 3,389.36 3,388.08 3,388.08 0.0K
09:32 3,387.19 3,388.21 3,386.22 3,386.22 0.0K
09:33 3,385.20 3,385.20 3,384.42 3,384.42 0.0K
09:34 3,384.88 3,384.88 3,383.06 3,383.06 0.0K
09:35 3,383.47 3,387.69 3,383.47 3,387.69 0.0K
09:36 3,387.76 3,390.65 3,387.76 3,390.65 0.0K
09:37 3,390.63 3,390.73 3,390.23 3,390.23 0.0K
09:38 3,391.37 3,391.37 3,390.80 3,391.16 0.0K
09:39 3,389.79 3,390.62 3,389.69 3,389.69 0.0K
09:40 3,391.04 3,391.04 3,389.69 3,389.88 0.0K
09:41 3,388.14 3,389.65 3,388.14 3,388.64 0.0K
09:42 3,388.51 3,390.23 3,387.98 3,390.23 0.0K
09:43 3,389.78 3,393.65 3,389.78 3,393.65 0.0K
09:44 3,393.45 3,393.64 3,392.80 3,393.64 0.0K
09:45 3,392.98 3,392.98 3,391.60 3,391.60 0.0K
09:46 3,391.88 3,391.88 3,391.42 3,391.42 0.0K
09:47 3,391.08 3,391.08 3,389.67 3,389.67 0.0K
09:48 3,389.77 3,392.91 3,389.77 3,392.91 0.0K
09:49 3,392.43 3,392.43 3,390.48 3,390.48 0.0K
09:50 3,389.98 3,390.38 3,389.72 3,390.20 0.0K
09:51 3,390.35 3,392.52 3,390.35 3,392.28 0.0K
09:52 3,392.36 3,392.84 3,391.82 3,391.82 0.0K
09:53 3,391.92 3,391.99 3,391.43 3,391.99 0.0K
09:54 3,392.40 3,392.40 3,391.27 3,391.71 0.0K
09:55 3,392.06 3,392.06 3,389.31 3,389.31 0.0K
09:56 3,390.02 3,390.19 3,389.98 3,390.06 0.0K
09:57 3,389.80 3,390.42 3,389.32 3,389.32 0.0K
09:58 3,389.52 3,390.33 3,389.43 3,390.33 0.0K
09:59 3,390.61 3,392.31 3,390.61 3,392.31 0.0K
10:00 3,393.23 3,394.85 3,392.74 3,394.85 0.0K
10:01 3,395.32 3,395.32 3,394.84 3,394.88 0.0K
10:02 3,395.11 3,396.37 3,395.11 3,396.04 0.0K
10:03 3,395.85 3,395.85 3,392.49 3,392.49 0.0K
10:04 3,391.74 3,393.47 3,391.15 3,393.47 0.0K
10:05 3,394.08 3,394.08 3,392.03 3,392.03 0.0K
10:06 3,392.03 3,393.92 3,392.03 3,393.92 0.0K
10:07 3,394.59 3,396.00 3,394.59 3,396.00 0.0K
10:08 3,396.14 3,396.14 3,395.16 3,395.62 0.0K
10:09 3,395.20 3,395.67 3,395.20 3,395.35 0.0K
10:10 3,395.59 3,396.13 3,395.59 3,396.13 0.0K
10:11 3,397.15 3,397.82 3,396.05 3,396.05 0.0K
10:12 3,395.84 3,395.84 3,395.23 3,395.55 0.0K
10:13 3,395.71 3,396.91 3,395.45 3,396.91 0.0K
10:14 3,397.65 3,398.65 3,397.65 3,398.65 0.0K
10:15 3,398.90 3,399.02 3,397.89 3,397.89 0.0K
10:16 3,397.54 3,397.54 3,394.63 3,394.63 0.0K
10:17 3,395.00 3,395.00 3,394.38 3,394.82 0.0K
10:18 3,395.72 3,395.92 3,395.39 3,395.39 0.0K
10:19 3,396.05 3,396.05 3,395.20 3,395.20 0.0K
10:20 3,394.54 3,394.54 3,393.93 3,394.49 0.0K
10:21 3,394.24 3,395.00 3,394.24 3,395.00 0.0K
10:22 3,395.14 3,396.47 3,395.14 3,396.47 0.0K
10:23 3,397.07 3,398.32 3,397.07 3,397.99 0.0K
10:24 3,398.80 3,399.88 3,398.80 3,399.65 0.0K
10:25 3,399.96 3,400.72 3,399.96 3,400.72 0.0K
10:26 3,400.17 3,400.94 3,400.17 3,400.86 0.0K
10:27 3,401.09 3,401.09 3,400.36 3,400.98 0.0K
10:28 3,401.10 3,401.22 3,400.89 3,401.22 0.0K
10:29 3,401.77 3,402.36 3,401.77 3,402.36 0.0K
10:30 3,402.30 3,402.30 3,401.06 3,401.59 0.0K
10:31 3,402.36 3,403.46 3,402.36 3,403.46 0.0K
10:32 3,403.20 3,403.20 3,402.59 3,402.94 0.0K
10:33 3,402.74 3,402.74 3,401.84 3,402.04 0.0K
10:34 3,402.40 3,402.50 3,401.83 3,402.50 0.0K
10:35 3,402.48 3,402.48 3,400.72 3,400.72 0.0K
10:36 3,400.88 3,401.49 3,400.26 3,400.26 0.0K
10:37 3,399.39 3,399.74 3,398.93 3,399.12 0.0K
10:38 3,399.84 3,400.80 3,399.84 3,400.43 0.0K
10:39 3,399.93 3,400.80 3,399.83 3,399.83 0.0K
10:40 3,400.04 3,400.56 3,400.04 3,400.56 0.0K
10:41 3,400.48 3,400.48 3,400.03 3,400.14 0.0K
10:42 3,399.34 3,399.40 3,398.74 3,399.06 0.0K
10:43 3,399.33 3,399.33 3,398.55 3,399.02 0.0K
10:44 3,398.29 3,399.61 3,398.29 3,399.61 0.0K
10:45 3,399.33 3,400.09 3,399.33 3,399.71 0.0K
10:46 3,400.22 3,401.01 3,399.60 3,401.01 0.0K
10:47 3,401.63 3,401.63 3,400.00 3,400.00 0.0K
10:48 3,399.16 3,399.84 3,399.16 3,399.64 0.0K
10:49 3,399.46 3,399.46 3,398.91 3,398.91 0.0K
10:50 3,399.28 3,401.21 3,399.28 3,401.21 0.0K
10:51 3,401.09 3,401.83 3,401.09 3,401.83 0.0K
10:52 3,401.63 3,402.31 3,401.63 3,402.16 0.0K
10:53 3,401.60 3,401.76 3,401.60 3,401.70 0.0K
10:54 3,402.34 3,403.08 3,402.28 3,402.56 0.0K
10:55 3,402.25 3,402.32 3,401.76 3,402.32 0.0K
10:56 3,402.78 3,403.09 3,402.78 3,403.03 0.0K
10:57 3,402.68 3,403.01 3,402.54 3,403.00 0.0K
10:58 3,403.02 3,403.53 3,403.02 3,403.53 0.0K
10:59 3,403.82 3,403.82 3,403.74 3,403.81 0.0K
11:00 3,403.92 3,403.92 3,403.00 3,403.00 0.0K
11:01 3,402.76 3,403.90 3,402.48 3,403.90 0.0K
11:02 3,404.29 3,404.34 3,404.02 3,404.17 0.0K
11:03 3,404.30 3,404.32 3,403.77 3,403.81 0.0K
11:04 3,403.25 3,403.25 3,403.02 3,403.19 0.0K
11:05 3,403.19 3,403.88 3,403.15 3,403.88 0.0K
11:06 3,404.36 3,404.36 3,403.69 3,403.92 0.0K
11:07 3,403.47 3,403.90 3,403.18 3,403.18 0.0K
11:08 3,403.60 3,403.60 3,402.05 3,402.05 0.0K
11:09 3,402.36 3,402.47 3,401.67 3,402.47 0.0K
11:10 3,402.69 3,402.75 3,402.46 3,402.46 0.0K
11:11 3,402.69 3,402.82 3,401.53 3,401.53 0.0K
11:12 3,400.76 3,400.76 3,399.68 3,399.68 0.0K
11:13 3,399.35 3,399.72 3,399.32 3,399.72 0.0K
11:14 3,399.78 3,399.79 3,399.48 3,399.66 0.0K
11:15 3,399.48 3,399.48 3,397.87 3,397.87 0.0K
11:16 3,397.62 3,397.62 3,395.50 3,395.50 0.0K
11:17 3,395.08 3,396.62 3,395.08 3,396.62 0.0K
11:18 3,397.03 3,398.01 3,397.03 3,398.01 0.0K
11:19 3,397.72 3,398.14 3,397.72 3,398.13 0.0K
11:20 3,397.74 3,398.59 3,397.74 3,398.59 0.0K
11:21 3,398.97 3,399.87 3,398.94 3,399.87 0.0K
11:22 3,399.79 3,399.79 3,397.98 3,397.98 0.0K
11:23 3,398.28 3,398.31 3,398.16 3,398.31 0.0K
11:24 3,398.11 3,398.19 3,397.49 3,397.49 0.0K
11:25 3,397.02 3,397.46 3,397.02 3,397.31 0.0K
11:26 3,397.09 3,397.09 3,395.97 3,395.97 0.0K
11:27 3,395.52 3,395.97 3,395.52 3,395.87 0.0K
11:28 3,395.98 3,395.98 3,394.80 3,394.80 0.0K
11:29 3,394.29 3,394.29 3,393.95 3,393.95 0.0K
11:30 3,394.01 3,394.01 3,393.22 3,393.22 0.0K
11:31 3,393.94 3,394.52 3,393.94 3,394.52 0.0K
11:32 3,395.32 3,396.80 3,395.32 3,396.80 0.0K
11:33 3,396.78 3,397.09 3,396.61 3,396.61 0.0K
11:34 3,396.86 3,397.58 3,396.86 3,397.58 0.0K
11:35 3,397.74 3,397.98 3,397.42 3,397.98 0.0K
11:36 3,397.94 3,399.25 3,397.94 3,399.22 0.0K
11:37 3,398.96 3,399.85 3,398.96 3,399.85 0.0K
11:38 3,399.39 3,400.11 3,399.29 3,399.29 0.0K
11:39 3,399.53 3,399.53 3,399.21 3,399.21 0.0K
11:40 3,399.22 3,400.81 3,399.22 3,400.81 0.0K
11:41 3,401.07 3,401.07 3,400.52 3,400.66 0.0K
11:42 3,400.65 3,400.67 3,400.37 3,400.67 0.0K
11:43 3,400.71 3,400.86 3,400.56 3,400.60 0.0K
11:44 3,400.46 3,400.47 3,400.28 3,400.47 0.0K
11:45 3,400.33 3,400.33 3,400.11 3,400.11 0.0K
11:46 3,399.71 3,400.23 3,399.47 3,399.47 0.0K
11:47 3,399.83 3,400.20 3,399.83 3,400.20 0.0K
11:48 3,401.04 3,401.32 3,401.04 3,401.32 0.0K
11:49 3,401.60 3,401.60 3,401.25 3,401.25 0.0K
11:50 3,401.10 3,401.35 3,400.76 3,400.76 0.0K
11:51 3,400.38 3,400.38 3,399.14 3,399.14 0.0K
11:52 3,399.41 3,400.29 3,399.41 3,400.29 0.0K
11:53 3,400.95 3,400.95 3,400.16 3,400.16 0.0K
11:54 3,400.00 3,400.67 3,400.00 3,400.67 0.0K
11:55 3,400.77 3,400.77 3,400.29 3,400.29 0.0K
11:56 3,399.76 3,399.76 3,399.49 3,399.52 0.0K
11:57 3,399.38 3,399.38 3,398.14 3,398.51 0.0K
11:58 3,398.92 3,399.05 3,398.86 3,399.05 0.0K
11:59 3,399.22 3,399.71 3,398.27 3,398.27 0.0K
12:00 3,398.50 3,398.59 3,397.83 3,397.89 0.0K
12:01 3,398.32 3,398.95 3,398.29 3,398.95 0.0K
12:02 3,398.37 3,398.37 3,397.68 3,397.68 0.0K
12:03 3,397.30 3,397.37 3,397.18 3,397.21 0.0K
12:04 3,396.54 3,396.64 3,396.54 3,396.60 0.0K
12:05 3,396.32 3,396.36 3,395.77 3,395.77 0.0K
12:06 3,396.14 3,396.46 3,396.13 3,396.13 0.0K
12:07 3,396.48 3,397.34 3,396.48 3,397.34 0.0K
12:08 3,397.80 3,397.80 3,396.51 3,396.51 0.0K
12:09 3,396.34 3,396.52 3,396.05 3,396.52 0.0K
12:10 3,396.81 3,397.48 3,396.81 3,397.44 0.0K
12:11 3,397.72 3,398.08 3,397.72 3,397.94 0.0K
12:12 3,397.85 3,399.17 3,397.85 3,399.17 0.0K
12:13 3,399.49 3,399.57 3,399.42 3,399.42 0.0K
12:14 3,399.42 3,399.50 3,399.03 3,399.50 0.0K
12:15 3,399.68 3,399.68 3,399.27 3,399.34 0.0K
12:16 3,399.16 3,399.67 3,398.91 3,399.67 0.0K
12:17 3,399.77 3,400.71 3,399.77 3,400.71 0.0K
12:18 3,400.80 3,400.98 3,400.69 3,400.69 0.0K
12:19 3,400.72 3,401.52 3,400.72 3,401.52 0.0K
12:20 3,401.62 3,401.69 3,401.52 3,401.62 0.0K
12:21 3,401.48 3,401.48 3,400.91 3,401.38 0.0K
12:22 3,401.26 3,401.40 3,400.59 3,400.59 0.0K
12:23 3,400.70 3,400.70 3,397.67 3,397.67 0.0K
12:24 3,396.79 3,397.02 3,395.87 3,396.85 0.0K
12:25 3,397.15 3,398.05 3,397.11 3,397.67 0.0K
12:26 3,397.56 3,397.87 3,397.56 3,397.73 0.0K
12:27 3,397.94 3,397.94 3,397.49 3,397.49 0.0K
12:28 3,397.28 3,398.32 3,397.28 3,398.12 0.0K
12:29 3,398.01 3,398.01 3,397.31 3,397.49 0.0K
12:30 3,397.48 3,397.48 3,396.89 3,396.89 0.0K
12:31 3,396.27 3,396.27 3,395.72 3,395.72 0.0K
12:32 3,396.22 3,396.86 3,396.22 3,396.86 0.0K
12:33 3,396.67 3,396.75 3,396.43 3,396.60 0.0K
12:34 3,396.63 3,396.63 3,395.64 3,395.64 0.0K
12:35 3,396.25 3,396.36 3,396.16 3,396.16 0.0K
12:36 3,395.52 3,395.97 3,395.22 3,395.22 0.0K
12:37 3,395.18 3,395.95 3,394.99 3,395.95 0.0K
12:38 3,396.10 3,396.64 3,396.10 3,396.54 0.0K
12:39 3,396.34 3,396.34 3,396.04 3,396.16 0.0K
12:40 3,396.20 3,396.36 3,396.13 3,396.36 0.0K
12:41 3,395.87 3,395.87 3,395.26 3,395.77 0.0K
12:42 3,395.66 3,395.70 3,394.20 3,394.20 0.0K
12:43 3,393.14 3,393.14 3,392.11 3,392.30 0.0K
12:44 3,391.34 3,391.34 3,390.16 3,390.28 0.0K
12:45 3,390.14 3,392.13 3,390.14 3,392.13 0.0K
12:46 3,391.67 3,391.67 3,389.92 3,389.92 0.0K
12:47 3,389.28 3,389.28 3,389.04 3,389.17 0.0K
12:48 3,389.67 3,390.21 3,389.30 3,389.30 0.0K
12:49 3,388.63 3,388.63 3,388.07 3,388.16 0.0K
12:50 3,387.78 3,387.78 3,386.67 3,386.67 0.0K
12:51 3,386.83 3,388.95 3,386.83 3,388.95 0.0K
12:52 3,388.58 3,389.18 3,388.41 3,389.18 0.0K
12:53 3,389.67 3,390.95 3,389.67 3,390.95 0.0K
12:54 3,391.35 3,391.35 3,390.34 3,390.34 0.0K
12:55 3,390.24 3,390.24 3,389.29 3,389.29 0.0K
12:56 3,389.09 3,389.09 3,388.40 3,388.44 0.0K
12:57 3,388.08 3,388.08 3,387.75 3,388.00 0.0K
12:58 3,387.46 3,387.46 3,385.87 3,386.10 0.0K
12:59 3,386.32 3,386.82 3,385.85 3,385.85 0.0K
13:00 3,385.13 3,386.91 3,385.13 3,386.91 0.0K
13:01 3,387.38 3,387.38 3,386.75 3,386.91 0.0K
13:02 3,387.34 3,388.41 3,387.32 3,387.73 0.0K
13:03 3,387.57 3,387.57 3,387.18 3,387.18 0.0K
13:04 3,386.80 3,386.80 3,386.54 3,386.75 0.0K
13:05 3,386.75 3,387.20 3,386.71 3,387.08 0.0K
13:06 3,386.91 3,387.19 3,386.76 3,386.76 0.0K
13:07 3,386.70 3,386.70 3,385.72 3,385.77 0.0K
13:08 3,386.37 3,386.37 3,385.98 3,385.98 0.0K
13:09 3,386.37 3,386.37 3,386.06 3,386.34 0.0K
13:10 3,386.02 3,386.02 3,385.31 3,385.34 0.0K
13:11 3,385.74 3,385.74 3,384.90 3,384.90 0.0K
13:12 3,385.27 3,386.17 3,385.27 3,385.88 0.0K
13:13 3,386.08 3,386.08 3,385.79 3,385.79 0.0K
13:14 3,385.70 3,385.85 3,385.34 3,385.85 0.0K
13:15 3,386.48 3,387.24 3,386.48 3,387.00 0.0K
13:16 3,387.47 3,387.94 3,382.40 3,382.40 0.0K
13:17 3,382.82 3,384.46 3,382.43 3,384.46 0.0K
13:18 3,384.32 3,384.32 3,383.95 3,384.09 0.0K
13:19 3,383.70 3,383.70 3,381.84 3,382.02 0.0K
13:20 3,381.83 3,382.50 3,381.83 3,382.11 0.0K
13:21 3,381.67 3,382.54 3,381.07 3,381.07 0.0K
13:22 3,381.17 3,382.31 3,381.17 3,382.31 0.0K
13:23 3,382.38 3,382.83 3,382.19 3,382.19 0.0K
13:24 3,381.50 3,381.62 3,381.42 3,381.42 0.0K
13:25 3,381.33 3,382.42 3,381.33 3,382.42 0.0K
13:26 3,382.94 3,383.64 3,382.94 3,383.12 0.0K
13:27 3,383.77 3,386.86 3,383.77 3,386.86 0.0K
13:28 3,386.68 3,386.68 3,386.09 3,386.13 0.0K
13:29 3,385.58 3,388.95 3,385.58 3,388.95 0.0K
13:30 3,389.14 3,390.42 3,388.17 3,390.42 0.0K
13:31 3,389.91 3,390.23 3,389.91 3,390.01 0.0K
13:32 3,390.31 3,390.31 3,388.95 3,388.95 0.0K
13:33 3,389.12 3,389.12 3,388.50 3,388.50 0.0K
13:34 3,388.48 3,390.87 3,388.48 3,390.87 0.0K
13:35 3,391.14 3,391.89 3,391.14 3,391.89 0.0K
13:36 3,391.66 3,392.11 3,391.42 3,392.11 0.0K
13:37 3,392.40 3,393.18 3,392.40 3,393.18 0.0K
13:38 3,393.46 3,393.46 3,392.81 3,393.11 0.0K
13:39 3,392.79 3,393.56 3,392.79 3,393.56 0.0K
13:40 3,393.33 3,395.32 3,393.33 3,394.66 0.0K
13:41 3,393.28 3,393.28 3,392.51 3,392.51 0.0K
13:42 3,392.63 3,392.63 3,391.59 3,391.60 0.0K
13:43 3,391.63 3,392.16 3,391.37 3,391.71 0.0K
13:44 3,391.47 3,393.38 3,391.47 3,393.38 0.0K
13:45 3,393.72 3,393.86 3,393.47 3,393.86 0.0K
13:46 3,393.43 3,393.43 3,392.72 3,392.72 0.0K
13:47 3,393.44 3,393.44 3,392.86 3,392.86 0.0K
13:48 3,392.93 3,393.25 3,392.34 3,392.34 0.0K
13:49 3,392.12 3,392.70 3,392.12 3,392.69 0.0K
13:50 3,392.86 3,392.89 3,392.39 3,392.49 0.0K
13:51 3,392.84 3,393.17 3,392.62 3,393.17 0.0K
13:52 3,393.08 3,394.38 3,393.08 3,394.17 0.0K
13:53 3,394.01 3,394.19 3,393.42 3,393.42 0.0K
13:54 3,393.23 3,393.57 3,392.74 3,392.74 0.0K
13:55 3,392.52 3,392.52 3,390.88 3,390.88 0.0K
13:56 3,390.52 3,390.82 3,388.90 3,388.90 0.0K
13:57 3,388.58 3,388.70 3,387.98 3,387.98 0.0K
13:58 3,387.46 3,387.46 3,386.23 3,386.24 0.0K
13:59 3,385.86 3,386.12 3,385.15 3,385.15 0.0K
14:00 3,385.39 3,386.83 3,385.39 3,386.83 0.0K
14:01 3,387.72 3,389.16 3,387.72 3,389.16 0.0K
14:02 3,388.77 3,388.77 3,387.90 3,388.73 0.0K
14:03 3,388.97 3,388.97 3,387.87 3,387.87 0.0K
14:04 3,387.15 3,387.47 3,387.09 3,387.13 0.0K
14:05 3,387.27 3,387.91 3,387.27 3,387.90 0.0K
14:06 3,388.14 3,389.31 3,388.14 3,388.99 0.0K
14:07 3,389.39 3,389.82 3,389.39 3,389.47 0.0K
14:08 3,389.20 3,389.22 3,388.26 3,388.26 0.0K
14:09 3,388.13 3,388.25 3,387.47 3,388.25 0.0K
14:10 3,388.27 3,388.37 3,387.05 3,387.05 0.0K
14:11 3,387.00 3,388.02 3,387.00 3,388.02 0.0K
14:12 3,388.52 3,388.64 3,388.52 3,388.64 0.0K
14:13 3,388.43 3,388.43 3,387.35 3,387.37 0.0K
14:14 3,387.55 3,388.05 3,387.55 3,387.97 0.0K
14:15 3,387.91 3,388.93 3,387.91 3,388.60 0.0K
14:16 3,388.80 3,389.17 3,388.34 3,388.34 0.0K
14:17 3,388.92 3,389.16 3,388.60 3,389.16 0.0K
14:18 3,389.23 3,390.07 3,389.23 3,390.07 0.0K
14:19 3,390.76 3,391.41 3,390.76 3,391.41 0.0K
14:20 3,392.50 3,392.50 3,391.87 3,392.10 0.0K
14:21 3,392.13 3,392.13 3,390.84 3,390.84 0.0K
14:22 3,389.99 3,389.99 3,389.01 3,389.01 0.0K
14:23 3,389.04 3,390.82 3,389.04 3,390.80 0.0K
14:24 3,390.32 3,390.50 3,389.99 3,390.50 0.0K
14:25 3,390.68 3,392.48 3,390.68 3,392.48 0.0K
14:26 3,392.24 3,392.54 3,391.94 3,391.94 0.0K
14:27 3,391.79 3,392.52 3,391.79 3,392.52 0.0K
14:28 3,392.54 3,392.54 3,392.36 3,392.36 0.0K
14:29 3,392.34 3,392.34 3,391.80 3,391.80 0.0K
14:30 3,391.85 3,392.26 3,391.25 3,392.26 0.0K
14:31 3,393.15 3,393.74 3,393.15 3,393.74 0.0K
14:32 3,394.55 3,394.63 3,393.84 3,394.63 0.0K
14:33 3,394.57 3,395.42 3,394.57 3,395.38 0.0K
14:34 3,395.25 3,395.25 3,394.33 3,394.33 0.0K
14:35 3,394.35 3,394.35 3,394.05 3,394.32 0.0K
14:36 3,394.91 3,396.43 3,394.91 3,396.43 0.0K
14:37 3,396.10 3,396.89 3,395.91 3,396.89 0.0K
14:38 3,396.66 3,397.53 3,396.66 3,397.53 0.0K
14:39 3,397.66 3,398.31 3,397.66 3,397.96 0.0K
14:40 3,397.42 3,397.63 3,397.04 3,397.04 0.0K
14:41 3,397.11 3,397.98 3,397.09 3,397.98 0.0K
14:42 3,397.88 3,398.65 3,397.88 3,398.53 0.0K
14:43 3,398.35 3,398.66 3,398.35 3,398.66 0.0K
14:44 3,399.34 3,399.34 3,398.71 3,398.71 0.0K
14:45 3,398.68 3,398.68 3,398.42 3,398.56 0.0K
14:46 3,398.47 3,398.68 3,398.31 3,398.34 0.0K
14:47 3,398.46 3,399.14 3,398.40 3,398.40 0.0K
14:48 3,398.55 3,399.93 3,398.55 3,399.93 0.0K
14:49 3,400.05 3,400.05 3,399.77 3,399.92 0.0K
14:50 3,399.89 3,400.54 3,399.52 3,400.54 0.0K
14:51 3,400.37 3,400.81 3,400.26 3,400.81 0.0K
14:52 3,401.11 3,401.11 3,400.38 3,400.38 0.0K
14:53 3,400.34 3,400.34 3,398.10 3,398.10 0.0K
14:54 3,398.68 3,400.52 3,398.68 3,399.84 0.0K
14:55 3,399.52 3,400.17 3,399.52 3,400.17 0.0K
14:56 3,400.15 3,400.18 3,400.00 3,400.18 0.0K
14:57 3,400.71 3,400.97 3,400.42 3,400.75 0.0K
14:58 3,400.31 3,400.31 3,399.26 3,399.26 0.0K
14:59 3,399.15 3,400.83 3,399.15 3,400.83 0.0K
15:00 3,400.64 3,401.72 3,400.64 3,401.72 0.0K
15:01 3,401.48 3,401.48 3,400.27 3,400.77 0.0K
15:02 3,400.83 3,401.72 3,400.83 3,401.72 0.0K
15:03 3,402.51 3,402.90 3,402.46 3,402.90 0.0K
15:04 3,402.46 3,403.59 3,402.20 3,403.59 0.0K
15:05 3,403.56 3,403.57 3,403.09 3,403.57 0.0K
15:06 3,403.75 3,403.81 3,403.57 3,403.72 0.0K
15:07 3,403.79 3,403.82 3,403.32 3,403.32 0.0K
15:08 3,403.08 3,404.56 3,403.08 3,404.56 0.0K
15:09 3,404.88 3,404.88 3,404.13 3,404.13 0.0K
15:10 3,404.28 3,404.55 3,403.68 3,404.46 0.0K
15:11 3,404.49 3,404.49 3,403.08 3,403.12 0.0K
15:12 3,403.40 3,403.40 3,402.13 3,402.13 0.0K
15:13 3,402.37 3,403.50 3,402.37 3,403.50 0.0K
15:14 3,403.40 3,403.40 3,402.61 3,402.72 0.0K
15:15 3,403.05 3,403.65 3,403.05 3,403.65 0.0K
15:16 3,403.41 3,403.84 3,403.15 3,403.49 0.0K
15:17 3,403.72 3,403.72 3,403.16 3,403.25 0.0K
15:18 3,403.04 3,403.04 3,402.24 3,402.38 0.0K
15:19 3,402.71 3,403.09 3,402.43 3,402.43 0.0K
15:20 3,402.11 3,402.16 3,401.79 3,402.16 0.0K
15:21 3,402.36 3,402.36 3,400.52 3,400.52 0.0K
15:22 3,400.54 3,400.89 3,400.28 3,400.28 0.0K
15:23 3,400.16 3,400.90 3,400.16 3,400.90 0.0K
15:24 3,401.19 3,401.19 3,400.69 3,401.15 0.0K
15:25 3,401.54 3,402.17 3,401.54 3,402.17 0.0K
15:26 3,402.71 3,402.89 3,402.48 3,402.48 0.0K
15:27 3,402.75 3,404.20 3,402.75 3,404.20 0.0K
15:28 3,404.57 3,405.76 3,404.57 3,405.57 0.0K
15:29 3,405.36 3,406.03 3,405.32 3,406.01 0.0K
15:30 3,406.14 3,406.14 3,404.52 3,404.52 0.0K
15:31 3,404.57 3,404.97 3,403.98 3,404.97 0.0K
15:32 3,404.99 3,405.47 3,404.81 3,404.81 0.0K
15:33 3,405.27 3,405.73 3,405.26 3,405.73 0.0K
15:34 3,405.71 3,405.71 3,402.91 3,402.91 0.0K
15:35 3,402.23 3,402.23 3,401.34 3,401.34 0.0K
15:36 3,400.65 3,402.18 3,400.65 3,402.18 0.0K
15:37 3,402.31 3,403.05 3,402.31 3,403.05 0.0K
15:38 3,402.68 3,403.04 3,402.21 3,402.99 0.0K
15:39 3,403.42 3,404.84 3,403.42 3,404.20 0.0K
15:40 3,404.10 3,405.79 3,404.10 3,405.79 0.0K
15:41 3,406.60 3,406.60 3,405.54 3,405.54 0.0K
15:42 3,406.69 3,406.69 3,406.13 3,406.65 0.0K
15:43 3,406.12 3,407.62 3,406.12 3,407.55 0.0K
15:44 3,407.22 3,407.36 3,406.64 3,406.64 0.0K
15:45 3,406.70 3,406.79 3,405.98 3,406.79 0.0K
15:46 3,406.97 3,407.55 3,406.97 3,407.55 0.0K
15:47 3,407.73 3,408.22 3,407.36 3,408.22 0.0K
15:48 3,408.29 3,409.28 3,408.29 3,408.91 0.0K
15:49 3,408.84 3,409.32 3,408.63 3,409.32 0.0K
15:50 3,409.58 3,411.94 3,409.58 3,411.70 0.0K
15:51 3,411.78 3,411.95 3,410.92 3,411.95 0.0K
15:52 3,411.28 3,412.18 3,411.28 3,411.76 0.0K
15:53 3,411.85 3,414.70 3,411.85 3,414.70 0.0K
15:54 3,414.16 3,415.49 3,413.90 3,415.49 0.0K
15:55 3,415.82 3,419.11 3,415.82 3,419.11 0.0K
15:56 3,418.94 3,419.91 3,418.94 3,419.22 0.0K
15:57 3,419.19 3,419.26 3,418.99 3,419.26 0.0K
15:58 3,419.35 3,420.87 3,419.35 3,420.87 0.0K
15:59 3,421.57 3,422.52 3,421.13 3,421.13 0.0K
16:00 3,420.36 3,421.01 3,420.36 3,420.84 0.0K
16:01 3,420.93 3,420.94 3,420.87 3,420.87 0.0K
16:02 3,420.87 3,420.87 3,420.86 3,420.87 0.0K
16:03 3,420.91 3,420.92 3,420.90 3,420.92 0.0K
16:04 3,420.98 3,420.98 3,420.94 3,420.95 0.0K
16:05 3,420.98 3,421.01 3,420.98 3,420.98 0.0K
16:06 3,420.97 3,420.97 3,420.79 3,420.86 0.0K
16:07 3,420.81 3,420.83 3,420.81 3,420.81 0.0K
16:08 3,420.80 3,420.88 3,420.80 3,420.88 0.0K
16:09 3,420.85 3,420.95 3,420.82 3,420.87 0.0K
16:10 3,420.85 3,420.89 3,420.85 3,420.87 0.0K
16:11 3,420.71 3,420.89 3,420.71 3,420.89 0.0K
16:12 3,420.91 3,420.91 3,420.87 3,420.89 0.0K
16:13 3,420.90 3,420.90 3,420.68 3,420.75 0.0K
16:14 3,420.77 3,420.90 3,420.77 3,420.90 0.0K
16:15 3,420.90 3,420.90 3,420.90 3,420.90 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