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 3,426.86 3,428.99 3,426.86 3,428.99 0.0K
09:32 3,429.08 3,430.85 3,429.08 3,430.85 0.0K
09:33 3,431.05 3,431.91 3,430.57 3,430.57 0.0K
09:34 3,430.06 3,430.59 3,430.06 3,430.28 0.0K
09:35 3,430.32 3,430.50 3,429.81 3,430.02 0.0K
09:36 3,429.58 3,429.58 3,428.26 3,429.43 0.0K
09:37 3,430.29 3,430.29 3,429.01 3,429.01 0.0K
09:38 3,428.60 3,428.60 3,426.56 3,426.56 0.0K
09:39 3,426.64 3,426.64 3,425.56 3,425.56 0.0K
09:40 3,425.84 3,426.51 3,425.84 3,425.86 0.0K
09:41 3,425.41 3,425.57 3,425.04 3,425.39 0.0K
09:42 3,426.26 3,426.28 3,425.76 3,425.76 0.0K
09:43 3,425.20 3,425.20 3,423.98 3,424.35 0.0K
09:44 3,423.90 3,424.00 3,423.75 3,424.00 0.0K
09:45 3,424.08 3,424.11 3,423.05 3,423.11 0.0K
09:46 3,423.51 3,424.85 3,423.51 3,424.85 0.0K
09:47 3,425.07 3,426.44 3,425.07 3,426.44 0.0K
09:48 3,426.32 3,426.32 3,425.19 3,425.19 0.0K
09:49 3,424.72 3,424.72 3,421.86 3,421.86 0.0K
09:50 3,422.04 3,422.04 3,421.10 3,421.10 0.0K
09:51 3,421.28 3,421.59 3,420.59 3,421.29 0.0K
09:52 3,422.32 3,422.32 3,420.86 3,421.10 0.0K
09:53 3,421.58 3,421.58 3,420.38 3,420.38 0.0K
09:54 3,421.24 3,422.00 3,421.22 3,421.84 0.0K
09:55 3,421.30 3,421.30 3,420.04 3,420.04 0.0K
09:56 3,419.98 3,420.36 3,418.24 3,418.24 0.0K
09:57 3,417.91 3,417.91 3,416.68 3,416.68 0.0K
09:58 3,416.46 3,417.52 3,416.46 3,417.52 0.0K
09:59 3,417.84 3,417.86 3,417.02 3,417.02 0.0K
10:00 3,415.81 3,415.81 3,410.39 3,411.80 0.0K
10:01 3,413.69 3,415.55 3,413.62 3,415.55 0.0K
10:02 3,413.46 3,413.46 3,412.67 3,412.95 0.0K
10:03 3,413.52 3,414.50 3,413.52 3,413.95 0.0K
10:04 3,415.37 3,415.55 3,414.52 3,415.55 0.0K
10:05 3,416.43 3,416.43 3,416.05 3,416.23 0.0K
10:06 3,416.36 3,416.75 3,415.86 3,415.86 0.0K
10:07 3,415.68 3,418.20 3,415.68 3,418.20 0.0K
10:08 3,417.56 3,417.56 3,416.12 3,416.12 0.0K
10:09 3,415.20 3,415.20 3,413.86 3,414.30 0.0K
10:10 3,414.24 3,415.13 3,413.55 3,415.13 0.0K
10:11 3,415.93 3,417.24 3,415.78 3,417.24 0.0K
10:12 3,416.86 3,417.56 3,416.74 3,416.74 0.0K
10:13 3,416.49 3,416.49 3,414.97 3,415.43 0.0K
10:14 3,415.49 3,415.49 3,414.47 3,414.55 0.0K
10:15 3,413.82 3,414.09 3,413.23 3,414.09 0.0K
10:16 3,414.07 3,414.07 3,413.51 3,413.51 0.0K
10:17 3,414.11 3,415.39 3,414.11 3,414.30 0.0K
10:18 3,414.54 3,415.26 3,414.37 3,414.37 0.0K
10:19 3,414.16 3,414.16 3,413.71 3,413.85 0.0K
10:20 3,414.74 3,416.53 3,414.74 3,416.53 0.0K
10:21 3,416.42 3,417.19 3,416.30 3,417.19 0.0K
10:22 3,417.98 3,419.08 3,417.91 3,419.08 0.0K
10:23 3,419.23 3,420.68 3,419.23 3,420.68 0.0K
10:24 3,419.94 3,420.12 3,418.93 3,418.93 0.0K
10:25 3,418.86 3,419.07 3,418.84 3,419.07 0.0K
10:26 3,418.95 3,419.30 3,418.90 3,418.90 0.0K
10:27 3,419.23 3,420.54 3,419.23 3,420.54 0.0K
10:28 3,420.67 3,420.87 3,420.07 3,420.07 0.0K
10:29 3,420.65 3,420.74 3,420.35 3,420.35 0.0K
10:30 3,421.39 3,423.02 3,421.39 3,422.33 0.0K
10:31 3,421.94 3,422.25 3,421.09 3,421.09 0.0K
10:32 3,421.37 3,421.83 3,420.94 3,421.83 0.0K
10:33 3,421.68 3,421.68 3,420.96 3,420.96 0.0K
10:34 3,420.80 3,421.00 3,420.47 3,421.00 0.0K
10:35 3,421.86 3,421.86 3,420.16 3,420.16 0.0K
10:36 3,421.30 3,421.30 3,420.12 3,421.30 0.0K
10:37 3,421.36 3,421.36 3,417.76 3,417.76 0.0K
10:38 3,417.67 3,418.51 3,417.67 3,418.38 0.0K
10:39 3,418.90 3,420.89 3,418.90 3,420.89 0.0K
10:40 3,420.58 3,420.58 3,419.45 3,419.95 0.0K
10:41 3,420.80 3,421.23 3,420.80 3,421.23 0.0K
10:42 3,421.67 3,422.70 3,421.67 3,422.70 0.0K
10:43 3,422.63 3,423.41 3,422.49 3,423.41 0.0K
10:44 3,423.75 3,424.74 3,423.75 3,424.74 0.0K
10:45 3,424.98 3,424.98 3,423.95 3,423.95 0.0K
10:46 3,423.93 3,423.93 3,421.73 3,421.73 0.0K
10:47 3,421.66 3,421.66 3,420.96 3,421.30 0.0K
10:48 3,421.13 3,421.13 3,419.26 3,419.26 0.0K
10:49 3,419.40 3,419.44 3,419.02 3,419.41 0.0K
10:50 3,419.40 3,420.25 3,419.18 3,419.18 0.0K
10:51 3,419.54 3,420.83 3,419.54 3,420.83 0.0K
10:52 3,420.79 3,420.89 3,420.18 3,420.89 0.0K
10:53 3,420.45 3,421.61 3,420.45 3,421.61 0.0K
10:54 3,421.66 3,421.66 3,421.53 3,421.58 0.0K
10:55 3,421.43 3,421.43 3,419.91 3,420.63 0.0K
10:56 3,420.23 3,420.23 3,419.50 3,419.58 0.0K
10:57 3,419.67 3,419.67 3,418.08 3,418.08 0.0K
10:58 3,417.30 3,417.42 3,416.89 3,417.42 0.0K
10:59 3,417.65 3,417.65 3,416.07 3,416.07 0.0K
11:00 3,416.31 3,418.83 3,416.31 3,418.83 0.0K
11:01 3,418.28 3,419.31 3,418.25 3,418.25 0.0K
11:02 3,418.38 3,418.92 3,418.33 3,418.92 0.0K
11:03 3,418.60 3,418.82 3,418.20 3,418.82 0.0K
11:04 3,419.02 3,419.02 3,417.83 3,418.38 0.0K
11:05 3,418.43 3,418.94 3,418.43 3,418.70 0.0K
11:06 3,419.29 3,420.10 3,418.91 3,419.11 0.0K
11:07 3,418.54 3,418.68 3,417.98 3,417.98 0.0K
11:08 3,418.18 3,418.27 3,418.06 3,418.22 0.0K
11:09 3,418.10 3,418.46 3,417.85 3,417.85 0.0K
11:10 3,417.88 3,419.09 3,417.88 3,419.09 0.0K
11:11 3,419.42 3,419.42 3,417.57 3,417.57 0.0K
11:12 3,417.28 3,417.29 3,416.23 3,417.29 0.0K
11:13 3,417.42 3,419.22 3,417.42 3,419.22 0.0K
11:14 3,419.36 3,419.36 3,418.83 3,419.11 0.0K
11:15 3,419.00 3,419.05 3,418.60 3,418.60 0.0K
11:16 3,417.92 3,418.11 3,417.86 3,418.08 0.0K
11:17 3,418.52 3,419.92 3,418.52 3,419.92 0.0K
11:18 3,419.28 3,419.45 3,418.60 3,419.45 0.0K
11:19 3,419.74 3,419.83 3,419.67 3,419.67 0.0K
11:20 3,420.02 3,420.42 3,420.02 3,420.22 0.0K
11:21 3,419.99 3,421.04 3,419.99 3,421.04 0.0K
11:22 3,421.86 3,422.54 3,421.86 3,422.17 0.0K
11:23 3,422.26 3,422.26 3,422.09 3,422.09 0.0K
11:24 3,422.44 3,422.76 3,422.44 3,422.73 0.0K
11:25 3,422.73 3,422.73 3,419.96 3,419.96 0.0K
11:26 3,419.72 3,419.72 3,419.00 3,419.67 0.0K
11:27 3,419.71 3,419.71 3,418.70 3,418.70 0.0K
11:28 3,418.53 3,418.53 3,416.98 3,416.98 0.0K
11:29 3,416.87 3,417.00 3,416.79 3,416.79 0.0K
11:30 3,416.11 3,416.15 3,415.85 3,416.07 0.0K
11:31 3,416.74 3,416.74 3,416.46 3,416.46 0.0K
11:32 3,416.96 3,416.96 3,416.15 3,416.80 0.0K
11:33 3,416.73 3,416.77 3,415.93 3,416.50 0.0K
11:34 3,416.62 3,416.88 3,415.91 3,415.91 0.0K
11:35 3,415.80 3,416.26 3,415.72 3,416.26 0.0K
11:36 3,416.72 3,416.72 3,415.34 3,415.34 0.0K
11:37 3,415.22 3,415.22 3,413.55 3,413.55 0.0K
11:38 3,414.12 3,414.37 3,413.08 3,413.08 0.0K
11:39 3,413.72 3,413.88 3,413.22 3,413.88 0.0K
11:40 3,413.69 3,413.72 3,413.03 3,413.03 0.0K
11:41 3,412.68 3,412.99 3,412.67 3,412.99 0.0K
11:42 3,413.55 3,413.56 3,413.01 3,413.56 0.0K
11:43 3,414.02 3,414.02 3,412.55 3,412.55 0.0K
11:44 3,412.47 3,412.47 3,412.08 3,412.23 0.0K
11:45 3,412.38 3,412.92 3,412.38 3,412.92 0.0K
11:46 3,413.17 3,413.63 3,413.17 3,413.63 0.0K
11:47 3,413.44 3,413.97 3,413.44 3,413.66 0.0K
11:48 3,414.30 3,414.73 3,414.30 3,414.73 0.0K
11:49 3,415.83 3,416.62 3,415.83 3,416.62 0.0K
11:50 3,416.71 3,418.09 3,416.71 3,417.60 0.0K
11:51 3,417.62 3,418.30 3,417.62 3,418.11 0.0K
11:52 3,417.56 3,418.26 3,417.56 3,418.26 0.0K
11:53 3,418.20 3,418.47 3,417.92 3,418.47 0.0K
11:54 3,418.53 3,418.95 3,418.33 3,418.33 0.0K
11:55 3,418.23 3,418.76 3,418.23 3,418.30 0.0K
11:56 3,418.17 3,419.31 3,418.17 3,419.31 0.0K
11:57 3,419.07 3,419.11 3,419.00 3,419.06 0.0K
11:58 3,419.25 3,419.25 3,418.54 3,418.58 0.0K
11:59 3,418.66 3,419.18 3,418.66 3,419.15 0.0K
12:00 3,418.44 3,418.44 3,417.76 3,417.76 0.0K
12:01 3,418.08 3,418.08 3,417.62 3,417.62 0.0K
12:02 3,417.74 3,418.26 3,417.47 3,418.26 0.0K
12:03 3,418.45 3,418.45 3,418.08 3,418.23 0.0K
12:04 3,418.31 3,418.85 3,418.31 3,418.53 0.0K
12:05 3,418.56 3,419.08 3,418.33 3,419.08 0.0K
12:06 3,419.35 3,419.48 3,419.19 3,419.31 0.0K
12:07 3,419.32 3,420.03 3,419.32 3,420.03 0.0K
12:08 3,420.34 3,420.34 3,419.90 3,419.90 0.0K
12:09 3,419.99 3,419.99 3,418.87 3,418.87 0.0K
12:10 3,418.88 3,419.87 3,418.88 3,419.87 0.0K
12:11 3,419.82 3,419.82 3,419.42 3,419.62 0.0K
12:12 3,419.81 3,420.30 3,419.71 3,420.08 0.0K
12:13 3,419.53 3,419.85 3,419.26 3,419.85 0.0K
12:14 3,420.24 3,420.83 3,420.24 3,420.65 0.0K
12:15 3,420.35 3,420.35 3,419.38 3,419.38 0.0K
12:16 3,419.60 3,421.08 3,419.60 3,421.08 0.0K
12:17 3,421.01 3,421.43 3,421.01 3,421.26 0.0K
12:18 3,421.38 3,421.61 3,421.31 3,421.31 0.0K
12:19 3,421.04 3,421.31 3,421.04 3,421.27 0.0K
12:20 3,421.35 3,421.62 3,421.35 3,421.62 0.0K
12:21 3,421.51 3,421.51 3,421.07 3,421.24 0.0K
12:22 3,420.85 3,421.64 3,420.85 3,421.64 0.0K
12:23 3,421.79 3,421.84 3,421.52 3,421.84 0.0K
12:24 3,421.82 3,421.82 3,421.27 3,421.27 0.0K
12:25 3,421.42 3,421.69 3,421.42 3,421.51 0.0K
12:26 3,421.48 3,421.48 3,420.53 3,420.53 0.0K
12:27 3,420.46 3,420.46 3,420.10 3,420.43 0.0K
12:28 3,420.19 3,421.23 3,420.19 3,420.95 0.0K
12:29 3,421.09 3,421.09 3,420.79 3,420.79 0.0K
12:30 3,420.83 3,420.83 3,420.13 3,420.13 0.0K
12:31 3,420.36 3,421.14 3,420.36 3,420.85 0.0K
12:32 3,420.92 3,421.00 3,420.73 3,420.73 0.0K
12:33 3,420.89 3,421.00 3,420.67 3,420.67 0.0K
12:34 3,420.52 3,420.52 3,419.46 3,419.46 0.0K
12:35 3,419.48 3,419.83 3,419.23 3,419.23 0.0K
12:36 3,419.90 3,419.90 3,419.34 3,419.34 0.0K
12:37 3,419.34 3,419.34 3,418.90 3,418.95 0.0K
12:38 3,419.31 3,419.64 3,419.23 3,419.64 0.0K
12:39 3,419.69 3,420.49 3,419.69 3,420.49 0.0K
12:40 3,420.38 3,420.64 3,420.16 3,420.44 0.0K
12:41 3,420.43 3,420.71 3,420.43 3,420.63 0.0K
12:42 3,420.66 3,421.66 3,420.66 3,421.66 0.0K
12:43 3,421.64 3,421.64 3,421.44 3,421.44 0.0K
12:44 3,421.21 3,421.21 3,420.38 3,420.38 0.0K
12:45 3,420.17 3,420.17 3,419.36 3,419.36 0.0K
12:46 3,419.19 3,419.19 3,418.48 3,418.48 0.0K
12:47 3,418.32 3,418.52 3,417.71 3,417.71 0.0K
12:48 3,417.83 3,419.06 3,417.83 3,419.06 0.0K
12:49 3,419.04 3,419.55 3,419.02 3,419.04 0.0K
12:50 3,418.97 3,418.97 3,418.77 3,418.77 0.0K
12:51 3,418.75 3,418.75 3,418.50 3,418.52 0.0K
12:52 3,418.58 3,418.80 3,418.58 3,418.80 0.0K
12:53 3,418.51 3,418.51 3,417.43 3,417.43 0.0K
12:54 3,417.37 3,417.37 3,416.14 3,416.14 0.0K
12:55 3,415.94 3,416.17 3,415.25 3,415.25 0.0K
12:56 3,415.44 3,415.44 3,414.16 3,414.16 0.0K
12:57 3,413.53 3,414.33 3,413.46 3,413.46 0.0K
12:58 3,413.35 3,413.59 3,412.74 3,413.59 0.0K
12:59 3,413.57 3,414.75 3,413.57 3,414.75 0.0K
13:00 3,414.80 3,414.80 3,413.53 3,413.53 0.0K
13:01 3,413.26 3,413.63 3,412.94 3,413.51 0.0K
13:02 3,413.52 3,413.52 3,412.97 3,412.97 0.0K
13:03 3,413.01 3,413.16 3,412.74 3,412.80 0.0K
13:04 3,412.73 3,413.02 3,412.73 3,412.89 0.0K
13:05 3,412.87 3,412.87 3,410.75 3,410.75 0.0K
13:06 3,410.34 3,410.35 3,409.39 3,409.39 0.0K
13:07 3,409.38 3,409.38 3,407.89 3,407.89 0.0K
13:08 3,408.11 3,408.11 3,407.83 3,407.83 0.0K
13:09 3,408.10 3,408.10 3,407.84 3,407.99 0.0K
13:10 3,407.74 3,407.74 3,406.46 3,407.44 0.0K
13:11 3,407.27 3,407.27 3,406.41 3,406.59 0.0K
13:12 3,407.29 3,407.49 3,407.13 3,407.49 0.0K
13:13 3,406.76 3,406.76 3,405.66 3,405.66 0.0K
13:14 3,405.30 3,405.49 3,404.98 3,405.49 0.0K
13:15 3,405.37 3,406.92 3,405.31 3,406.92 0.0K
13:16 3,406.87 3,406.93 3,406.60 3,406.93 0.0K
13:17 3,407.00 3,407.00 3,406.63 3,406.66 0.0K
13:18 3,406.80 3,407.32 3,406.11 3,407.32 0.0K
13:19 3,407.72 3,407.72 3,406.69 3,406.69 0.0K
13:20 3,406.80 3,406.80 3,406.21 3,406.34 0.0K
13:21 3,406.53 3,406.53 3,405.79 3,406.07 0.0K
13:22 3,405.85 3,406.23 3,405.85 3,406.10 0.0K
13:23 3,406.12 3,406.12 3,405.73 3,405.79 0.0K
13:24 3,405.93 3,407.99 3,405.93 3,407.99 0.0K
13:25 3,407.79 3,407.79 3,406.51 3,406.51 0.0K
13:26 3,406.60 3,406.60 3,406.00 3,406.12 0.0K
13:27 3,406.00 3,406.00 3,403.81 3,403.81 0.0K
13:28 3,403.75 3,403.75 3,402.39 3,402.39 0.0K
13:29 3,401.33 3,401.44 3,400.61 3,401.38 0.0K
13:30 3,401.09 3,402.02 3,401.09 3,402.02 0.0K
13:31 3,402.83 3,402.83 3,402.48 3,402.74 0.0K
13:32 3,402.41 3,402.41 3,401.19 3,401.19 0.0K
13:33 3,399.79 3,400.63 3,399.79 3,400.63 0.0K
13:34 3,400.76 3,400.76 3,400.33 3,400.33 0.0K
13:35 3,400.29 3,401.30 3,400.29 3,401.30 0.0K
13:36 3,401.60 3,401.60 3,400.79 3,400.79 0.0K
13:37 3,400.57 3,400.81 3,400.57 3,400.80 0.0K
13:38 3,400.64 3,400.74 3,399.69 3,399.69 0.0K
13:39 3,399.82 3,399.82 3,399.38 3,399.67 0.0K
13:40 3,399.97 3,400.63 3,399.97 3,400.50 0.0K
13:41 3,400.36 3,401.89 3,400.36 3,401.89 0.0K
13:42 3,401.93 3,403.31 3,401.93 3,403.31 0.0K
13:43 3,403.40 3,403.40 3,402.49 3,402.49 0.0K
13:44 3,402.69 3,402.69 3,402.15 3,402.64 0.0K
13:45 3,402.59 3,402.59 3,401.59 3,402.11 0.0K
13:46 3,402.80 3,403.42 3,401.78 3,401.78 0.0K
13:47 3,401.21 3,401.82 3,400.95 3,400.95 0.0K
13:48 3,400.82 3,407.05 3,400.82 3,405.02 0.0K
13:49 3,404.59 3,404.59 3,403.46 3,403.46 0.0K
13:50 3,403.67 3,405.18 3,403.15 3,405.18 0.0K
13:51 3,405.12 3,405.12 3,404.11 3,404.11 0.0K
13:52 3,403.52 3,404.15 3,403.52 3,404.15 0.0K
13:53 3,404.60 3,404.98 3,403.85 3,403.85 0.0K
13:54 3,404.52 3,404.52 3,403.75 3,403.75 0.0K
13:55 3,403.66 3,403.94 3,402.96 3,403.17 0.0K
13:56 3,403.18 3,403.18 3,402.38 3,402.38 0.0K
13:57 3,402.32 3,403.48 3,402.32 3,403.48 0.0K
13:58 3,403.25 3,404.73 3,403.25 3,404.44 0.0K
13:59 3,404.85 3,405.92 3,404.85 3,405.35 0.0K
14:00 3,405.39 3,406.26 3,404.89 3,406.26 0.0K
14:01 3,406.89 3,407.63 3,406.89 3,407.12 0.0K
14:02 3,407.48 3,407.53 3,407.44 3,407.47 0.0K
14:03 3,407.53 3,408.49 3,407.53 3,408.23 0.0K
14:04 3,408.36 3,408.36 3,407.15 3,407.15 0.0K
14:05 3,407.16 3,407.21 3,407.01 3,407.21 0.0K
14:06 3,406.46 3,407.08 3,406.22 3,406.87 0.0K
14:07 3,407.11 3,407.11 3,406.70 3,406.70 0.0K
14:08 3,407.33 3,407.57 3,407.14 3,407.57 0.0K
14:09 3,407.37 3,407.67 3,407.26 3,407.46 0.0K
14:10 3,407.43 3,407.43 3,406.86 3,406.86 0.0K
14:11 3,407.24 3,407.24 3,406.55 3,406.69 0.0K
14:12 3,407.27 3,407.89 3,407.09 3,407.14 0.0K
14:13 3,407.14 3,407.14 3,406.27 3,406.56 0.0K
14:14 3,406.69 3,406.69 3,405.79 3,405.88 0.0K
14:15 3,405.99 3,406.22 3,405.58 3,405.58 0.0K
14:16 3,405.38 3,405.39 3,404.66 3,404.66 0.0K
14:17 3,404.56 3,404.56 3,403.64 3,403.91 0.0K
14:18 3,403.97 3,403.97 3,402.79 3,403.02 0.0K
14:19 3,403.55 3,403.93 3,403.55 3,403.57 0.0K
14:20 3,402.99 3,403.68 3,402.99 3,403.68 0.0K
14:21 3,403.52 3,404.32 3,403.48 3,404.32 0.0K
14:22 3,404.53 3,404.54 3,403.51 3,403.51 0.0K
14:23 3,403.52 3,404.34 3,403.52 3,404.28 0.0K
14:24 3,404.72 3,405.14 3,404.56 3,404.56 0.0K
14:25 3,404.24 3,404.24 3,403.52 3,403.95 0.0K
14:26 3,403.63 3,403.63 3,402.93 3,403.15 0.0K
14:27 3,402.96 3,402.96 3,402.51 3,402.69 0.0K
14:28 3,402.87 3,402.87 3,402.54 3,402.66 0.0K
14:29 3,402.70 3,402.95 3,402.70 3,402.89 0.0K
14:30 3,402.85 3,404.38 3,402.85 3,404.38 0.0K
14:31 3,404.21 3,405.61 3,404.21 3,405.61 0.0K
14:32 3,406.41 3,406.99 3,406.40 3,406.40 0.0K
14:33 3,406.17 3,406.79 3,406.17 3,406.79 0.0K
14:34 3,406.79 3,406.92 3,406.30 3,406.30 0.0K
14:35 3,406.26 3,406.72 3,406.26 3,406.72 0.0K
14:36 3,405.69 3,405.75 3,405.11 3,405.11 0.0K
14:37 3,405.08 3,405.08 3,404.75 3,404.75 0.0K
14:38 3,404.51 3,405.11 3,403.92 3,405.11 0.0K
14:39 3,405.48 3,406.42 3,405.48 3,406.42 0.0K
14:40 3,407.01 3,408.82 3,407.01 3,408.81 0.0K
14:41 3,408.69 3,409.72 3,408.69 3,409.72 0.0K
14:42 3,409.78 3,410.17 3,409.78 3,410.17 0.0K
14:43 3,409.69 3,409.69 3,408.23 3,408.23 0.0K
14:44 3,407.97 3,408.74 3,407.97 3,408.74 0.0K
14:45 3,409.08 3,409.08 3,407.71 3,407.71 0.0K
14:46 3,407.22 3,407.22 3,405.70 3,405.70 0.0K
14:47 3,405.82 3,405.82 3,405.55 3,405.66 0.0K
14:48 3,405.29 3,405.29 3,404.44 3,405.01 0.0K
14:49 3,404.81 3,404.83 3,403.61 3,403.61 0.0K
14:50 3,403.22 3,404.51 3,403.22 3,404.51 0.0K
14:51 3,404.13 3,404.38 3,401.96 3,401.96 0.0K
14:52 3,398.62 3,398.62 3,396.58 3,396.58 0.0K
14:53 3,396.40 3,396.56 3,396.01 3,396.41 0.0K
14:54 3,395.62 3,396.65 3,394.53 3,396.65 0.0K
14:55 3,396.81 3,396.81 3,395.53 3,395.77 0.0K
14:56 3,396.17 3,398.59 3,396.17 3,398.24 0.0K
14:57 3,397.34 3,397.34 3,395.35 3,395.35 0.0K
14:58 3,396.46 3,396.46 3,395.87 3,395.87 0.0K
14:59 3,395.63 3,395.67 3,394.91 3,394.91 0.0K
15:00 3,394.24 3,394.24 3,392.31 3,392.34 0.0K
15:01 3,392.07 3,392.07 3,389.21 3,389.23 0.0K
15:02 3,388.77 3,388.77 3,388.35 3,388.35 0.0K
15:03 3,387.77 3,387.77 3,386.16 3,386.68 0.0K
15:04 3,386.14 3,388.44 3,386.14 3,387.49 0.0K
15:05 3,388.29 3,388.74 3,388.13 3,388.16 0.0K
15:06 3,387.85 3,389.12 3,387.38 3,389.12 0.0K
15:07 3,388.04 3,388.61 3,387.11 3,387.11 0.0K
15:08 3,387.33 3,387.99 3,386.95 3,386.95 0.0K
15:09 3,386.50 3,386.68 3,385.02 3,385.02 0.0K
15:10 3,385.84 3,386.34 3,384.15 3,384.15 0.0K
15:11 3,384.19 3,384.19 3,383.42 3,383.42 0.0K
15:12 3,382.63 3,382.63 3,380.28 3,380.28 0.0K
15:13 3,380.72 3,382.59 3,380.66 3,382.59 0.0K
15:14 3,383.17 3,383.68 3,383.17 3,383.30 0.0K
15:15 3,383.01 3,383.37 3,382.84 3,383.29 0.0K
15:16 3,384.01 3,384.74 3,383.93 3,384.74 0.0K
15:17 3,385.43 3,385.43 3,384.76 3,385.12 0.0K
15:18 3,384.88 3,384.88 3,383.34 3,383.34 0.0K
15:19 3,382.48 3,383.07 3,382.32 3,382.57 0.0K
15:20 3,381.86 3,382.56 3,380.69 3,382.56 0.0K
15:21 3,381.92 3,382.43 3,381.00 3,381.00 0.0K
15:22 3,380.97 3,380.97 3,379.64 3,379.64 0.0K
15:23 3,380.44 3,380.61 3,379.15 3,380.61 0.0K
15:24 3,379.73 3,380.61 3,379.17 3,379.17 0.0K
15:25 3,379.23 3,379.53 3,379.09 3,379.53 0.0K
15:26 3,380.26 3,380.26 3,379.20 3,380.08 0.0K
15:27 3,378.44 3,379.52 3,378.44 3,379.52 0.0K
15:28 3,378.68 3,378.68 3,376.18 3,376.18 0.0K
15:29 3,376.19 3,377.06 3,375.99 3,377.06 0.0K
15:30 3,376.87 3,379.05 3,376.87 3,379.05 0.0K
15:31 3,379.02 3,380.06 3,379.02 3,380.06 0.0K
15:32 3,380.67 3,381.00 3,379.94 3,380.26 0.0K
15:33 3,379.16 3,379.38 3,379.03 3,379.03 0.0K
15:34 3,378.50 3,378.58 3,377.72 3,378.58 0.0K
15:35 3,377.22 3,378.29 3,376.84 3,376.84 0.0K
15:36 3,376.39 3,378.17 3,376.28 3,376.28 0.0K
15:37 3,375.69 3,375.76 3,374.64 3,375.76 0.0K
15:38 3,375.20 3,375.72 3,375.20 3,375.65 0.0K
15:39 3,375.55 3,375.55 3,374.28 3,374.60 0.0K
15:40 3,374.08 3,374.28 3,373.39 3,373.39 0.0K
15:41 3,373.44 3,374.39 3,373.44 3,373.96 0.0K
15:42 3,373.76 3,373.76 3,373.42 3,373.44 0.0K
15:43 3,373.90 3,373.90 3,372.84 3,373.40 0.0K
15:44 3,373.06 3,373.43 3,372.06 3,373.43 0.0K
15:45 3,374.65 3,375.60 3,374.52 3,375.60 0.0K
15:46 3,375.74 3,377.13 3,375.74 3,377.13 0.0K
15:47 3,377.57 3,378.95 3,377.57 3,378.42 0.0K
15:48 3,378.83 3,379.92 3,378.34 3,378.34 0.0K
15:49 3,379.19 3,380.27 3,379.19 3,379.75 0.0K
15:50 3,379.36 3,379.36 3,378.16 3,378.55 0.0K
15:51 3,379.20 3,379.20 3,378.04 3,378.85 0.0K
15:52 3,378.19 3,380.26 3,378.19 3,380.26 0.0K
15:53 3,380.64 3,380.64 3,379.93 3,380.26 0.0K
15:54 3,380.71 3,381.00 3,379.62 3,381.00 0.0K
15:55 3,381.41 3,383.63 3,381.23 3,383.63 0.0K
15:56 3,383.87 3,384.47 3,383.87 3,384.46 0.0K
15:57 3,384.83 3,384.83 3,383.43 3,384.75 0.0K
15:58 3,384.76 3,384.83 3,384.20 3,384.74 0.0K
15:59 3,385.56 3,385.72 3,385.07 3,385.27 0.0K
16:00 3,387.08 3,387.08 3,386.63 3,386.66 0.0K
16:01 3,386.66 3,386.72 3,386.66 3,386.72 0.0K
16:02 3,386.44 3,386.66 3,386.44 3,386.66 0.0K
16:03 3,386.64 3,386.72 3,386.64 3,386.66 0.0K
16:04 3,386.67 3,386.67 3,386.59 3,386.59 0.0K
16:05 3,386.59 3,386.75 3,386.59 3,386.65 0.0K
16:06 3,386.59 3,386.61 3,386.59 3,386.59 0.0K
16:07 3,386.58 3,386.61 3,386.55 3,386.61 0.0K
16:08 3,386.59 3,386.60 3,386.56 3,386.56 0.0K
16:09 3,386.54 3,386.64 3,386.53 3,386.64 0.0K
16:10 3,386.52 3,386.66 3,386.52 3,386.66 0.0K
16:11 3,386.64 3,386.66 3,386.59 3,386.59 0.0K
16:12 3,386.57 3,386.61 3,386.54 3,386.61 0.0K
16:13 3,386.57 3,386.59 3,386.49 3,386.50 0.0K
16:14 3,386.50 3,386.54 3,386.49 3,386.54 0.0K
16:15 3,386.53 3,386.53 3,386.53 3,386.53 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