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 3,369.10 3,370.19 3,368.06 3,368.06 0.0K
09:32 3,367.23 3,367.23 3,365.78 3,365.78 0.0K
09:33 3,364.52 3,364.72 3,363.95 3,364.67 0.0K
09:34 3,364.71 3,366.39 3,364.71 3,365.90 0.0K
09:35 3,366.03 3,367.09 3,366.03 3,367.09 0.0K
09:36 3,366.31 3,369.84 3,366.31 3,369.84 0.0K
09:37 3,369.17 3,369.89 3,369.17 3,369.48 0.0K
09:38 3,370.01 3,371.78 3,370.01 3,371.78 0.0K
09:39 3,371.69 3,371.69 3,370.16 3,370.16 0.0K
09:40 3,368.89 3,370.27 3,368.89 3,369.90 0.0K
09:41 3,370.14 3,370.14 3,366.83 3,366.83 0.0K
09:42 3,368.65 3,368.65 3,365.91 3,365.91 0.0K
09:43 3,365.25 3,365.25 3,363.04 3,363.04 0.0K
09:44 3,363.60 3,366.10 3,363.60 3,365.64 0.0K
09:45 3,366.26 3,366.26 3,365.58 3,365.89 0.0K
09:46 3,365.21 3,368.08 3,365.21 3,367.70 0.0K
09:47 3,367.35 3,368.25 3,367.35 3,367.54 0.0K
09:48 3,367.95 3,370.46 3,367.41 3,368.81 0.0K
09:49 3,368.44 3,368.44 3,366.66 3,366.70 0.0K
09:50 3,365.13 3,365.13 3,362.05 3,362.05 0.0K
09:51 3,362.84 3,362.84 3,361.77 3,362.28 0.0K
09:52 3,362.98 3,363.97 3,362.24 3,362.24 0.0K
09:53 3,362.61 3,362.61 3,359.06 3,359.06 0.0K
09:54 3,360.25 3,360.69 3,359.88 3,360.29 0.0K
09:55 3,360.79 3,363.39 3,360.79 3,361.71 0.0K
09:56 3,360.99 3,362.10 3,360.99 3,362.10 0.0K
09:57 3,361.50 3,361.73 3,361.32 3,361.46 0.0K
09:58 3,361.34 3,361.34 3,361.10 3,361.16 0.0K
09:59 3,360.83 3,360.83 3,358.28 3,358.28 0.0K
10:00 3,356.32 3,356.32 3,352.98 3,353.49 0.0K
10:01 3,353.58 3,356.61 3,353.58 3,355.63 0.0K
10:02 3,356.54 3,356.54 3,355.40 3,355.77 0.0K
10:03 3,354.90 3,354.90 3,353.52 3,353.71 0.0K
10:04 3,354.71 3,356.46 3,354.62 3,356.46 0.0K
10:05 3,355.58 3,357.05 3,355.48 3,355.70 0.0K
10:06 3,355.46 3,355.46 3,354.17 3,354.61 0.0K
10:07 3,353.50 3,353.50 3,352.05 3,352.05 0.0K
10:08 3,352.07 3,352.23 3,351.68 3,352.23 0.0K
10:09 3,352.62 3,353.33 3,351.94 3,352.36 0.0K
10:10 3,351.88 3,351.88 3,350.79 3,350.98 0.0K
10:11 3,350.18 3,350.67 3,350.05 3,350.67 0.0K
10:12 3,350.52 3,352.84 3,350.52 3,352.42 0.0K
10:13 3,352.89 3,353.54 3,352.54 3,352.54 0.0K
10:14 3,352.86 3,353.68 3,351.62 3,351.62 0.0K
10:15 3,352.06 3,352.06 3,350.41 3,350.41 0.0K
10:16 3,350.69 3,350.92 3,348.14 3,348.14 0.0K
10:17 3,348.44 3,348.44 3,347.15 3,347.15 0.0K
10:18 3,347.41 3,347.41 3,345.27 3,345.27 0.0K
10:19 3,344.61 3,344.76 3,344.30 3,344.30 0.0K
10:20 3,344.53 3,345.49 3,344.18 3,345.48 0.0K
10:21 3,346.14 3,346.14 3,344.81 3,344.81 0.0K
10:22 3,344.72 3,345.42 3,343.16 3,345.42 0.0K
10:23 3,345.70 3,347.10 3,345.69 3,346.56 0.0K
10:24 3,346.45 3,347.42 3,345.63 3,347.42 0.0K
10:25 3,347.32 3,347.32 3,346.49 3,347.10 0.0K
10:26 3,347.25 3,347.67 3,347.04 3,347.67 0.0K
10:27 3,348.70 3,351.73 3,348.70 3,351.73 0.0K
10:28 3,352.15 3,352.63 3,352.15 3,352.63 0.0K
10:29 3,352.32 3,352.95 3,351.59 3,351.88 0.0K
10:30 3,352.36 3,353.07 3,351.05 3,353.07 0.0K
10:31 3,353.65 3,354.85 3,353.65 3,354.85 0.0K
10:32 3,354.57 3,354.89 3,354.06 3,354.06 0.0K
10:33 3,354.68 3,357.10 3,354.68 3,357.10 0.0K
10:34 3,357.59 3,357.59 3,355.35 3,355.35 0.0K
10:35 3,355.85 3,356.62 3,355.85 3,356.62 0.0K
10:36 3,356.64 3,356.64 3,354.77 3,354.77 0.0K
10:37 3,355.18 3,356.02 3,354.29 3,356.02 0.0K
10:38 3,355.99 3,355.99 3,353.90 3,354.65 0.0K
10:39 3,355.34 3,355.34 3,352.56 3,352.56 0.0K
10:40 3,353.08 3,353.08 3,352.34 3,352.34 0.0K
10:41 3,352.09 3,355.42 3,352.09 3,355.25 0.0K
10:42 3,355.39 3,355.39 3,352.51 3,352.51 0.0K
10:43 3,353.26 3,353.26 3,351.73 3,351.73 0.0K
10:44 3,351.71 3,354.41 3,351.71 3,354.30 0.0K
10:45 3,354.99 3,356.44 3,354.25 3,356.44 0.0K
10:46 3,356.00 3,356.00 3,352.29 3,352.29 0.0K
10:47 3,351.83 3,352.07 3,350.07 3,350.85 0.0K
10:48 3,351.13 3,354.47 3,351.13 3,353.68 0.0K
10:49 3,354.36 3,354.92 3,354.36 3,354.92 0.0K
10:50 3,354.38 3,354.38 3,353.02 3,353.02 0.0K
10:51 3,352.08 3,352.09 3,350.05 3,350.05 0.0K
10:52 3,350.14 3,350.67 3,349.99 3,349.99 0.0K
10:53 3,350.18 3,350.32 3,349.05 3,349.05 0.0K
10:54 3,349.16 3,349.75 3,349.16 3,349.44 0.0K
10:55 3,349.68 3,349.68 3,348.59 3,348.79 0.0K
10:56 3,348.98 3,350.11 3,348.98 3,349.77 0.0K
10:57 3,349.73 3,349.73 3,349.17 3,349.17 0.0K
10:58 3,349.52 3,349.52 3,348.74 3,348.74 0.0K
10:59 3,349.60 3,350.73 3,349.60 3,350.73 0.0K
11:00 3,350.91 3,351.72 3,350.56 3,351.68 0.0K
11:01 3,352.26 3,352.26 3,350.01 3,350.53 0.0K
11:02 3,349.62 3,349.91 3,348.91 3,348.91 0.0K
11:03 3,350.05 3,351.90 3,350.05 3,351.90 0.0K
11:04 3,352.15 3,352.15 3,350.13 3,350.13 0.0K
11:05 3,350.11 3,350.11 3,349.57 3,349.57 0.0K
11:06 3,349.74 3,349.74 3,348.71 3,348.71 0.0K
11:07 3,349.09 3,349.19 3,348.57 3,348.57 0.0K
11:08 3,348.11 3,348.11 3,345.12 3,345.19 0.0K
11:09 3,345.26 3,345.38 3,344.91 3,344.96 0.0K
11:10 3,345.08 3,345.60 3,345.08 3,345.46 0.0K
11:11 3,346.12 3,348.59 3,346.12 3,348.59 0.0K
11:12 3,348.58 3,350.17 3,348.58 3,350.17 0.0K
11:13 3,351.19 3,352.35 3,351.19 3,351.48 0.0K
11:14 3,352.54 3,352.54 3,352.00 3,352.00 0.0K
11:15 3,353.07 3,353.79 3,352.66 3,353.79 0.0K
11:16 3,353.70 3,354.34 3,353.58 3,354.34 0.0K
11:17 3,353.59 3,353.59 3,352.20 3,352.47 0.0K
11:18 3,352.16 3,352.16 3,351.11 3,351.11 0.0K
11:19 3,350.97 3,350.97 3,349.63 3,349.63 0.0K
11:20 3,349.31 3,351.33 3,349.31 3,351.33 0.0K
11:21 3,350.54 3,351.13 3,350.54 3,350.64 0.0K
11:22 3,350.27 3,350.27 3,349.90 3,349.90 0.0K
11:23 3,350.45 3,350.45 3,348.74 3,348.74 0.0K
11:24 3,347.80 3,348.49 3,347.80 3,348.18 0.0K
11:25 3,348.21 3,348.21 3,345.99 3,345.99 0.0K
11:26 3,346.45 3,347.73 3,346.45 3,347.73 0.0K
11:27 3,347.82 3,347.82 3,346.50 3,346.50 0.0K
11:28 3,346.95 3,347.48 3,346.92 3,347.48 0.0K
11:29 3,346.65 3,346.65 3,344.58 3,344.58 0.0K
11:30 3,346.83 3,350.69 3,346.83 3,349.28 0.0K
11:31 3,349.18 3,349.18 3,348.60 3,348.93 0.0K
11:32 3,348.51 3,350.09 3,348.51 3,350.05 0.0K
11:33 3,350.29 3,350.35 3,349.96 3,349.96 0.0K
11:34 3,349.58 3,350.07 3,349.58 3,349.81 0.0K
11:35 3,349.25 3,349.25 3,348.27 3,348.27 0.0K
11:36 3,349.18 3,351.34 3,349.18 3,350.67 0.0K
11:37 3,349.97 3,350.84 3,349.97 3,350.84 0.0K
11:38 3,351.77 3,351.77 3,349.05 3,349.05 0.0K
11:39 3,349.32 3,350.30 3,349.32 3,349.71 0.0K
11:40 3,349.47 3,352.15 3,349.47 3,351.62 0.0K
11:41 3,351.21 3,351.47 3,351.13 3,351.31 0.0K
11:42 3,351.67 3,352.88 3,351.67 3,352.54 0.0K
11:43 3,353.55 3,355.09 3,353.55 3,354.63 0.0K
11:44 3,354.38 3,354.88 3,354.03 3,354.88 0.0K
11:45 3,354.75 3,355.62 3,354.75 3,355.62 0.0K
11:46 3,355.67 3,355.81 3,354.89 3,354.89 0.0K
11:47 3,354.42 3,355.03 3,354.42 3,355.00 0.0K
11:48 3,355.03 3,355.39 3,353.64 3,353.80 0.0K
11:49 3,354.33 3,356.32 3,354.13 3,356.32 0.0K
11:50 3,357.24 3,357.43 3,356.60 3,357.43 0.0K
11:51 3,357.67 3,357.67 3,355.64 3,355.64 0.0K
11:52 3,355.71 3,355.71 3,355.04 3,355.48 0.0K
11:53 3,356.12 3,358.43 3,356.12 3,358.43 0.0K
11:54 3,358.77 3,358.88 3,358.33 3,358.33 0.0K
11:55 3,358.02 3,358.94 3,357.76 3,358.94 0.0K
11:56 3,359.07 3,359.35 3,359.07 3,359.35 0.0K
11:57 3,359.80 3,359.90 3,359.54 3,359.54 0.0K
11:58 3,359.90 3,360.32 3,359.71 3,360.32 0.0K
11:59 3,360.39 3,360.39 3,358.47 3,358.47 0.0K
12:00 3,358.41 3,358.50 3,357.82 3,357.82 0.0K
12:01 3,357.88 3,357.88 3,356.97 3,357.59 0.0K
12:02 3,357.54 3,358.51 3,357.54 3,358.51 0.0K
12:03 3,358.62 3,358.62 3,358.29 3,358.37 0.0K
12:04 3,358.43 3,360.30 3,358.43 3,360.30 0.0K
12:05 3,359.97 3,359.97 3,358.98 3,358.99 0.0K
12:06 3,359.45 3,359.45 3,358.36 3,358.36 0.0K
12:07 3,358.16 3,358.16 3,356.94 3,356.94 0.0K
12:08 3,356.65 3,356.65 3,356.19 3,356.54 0.0K
12:09 3,357.26 3,357.89 3,357.26 3,357.44 0.0K
12:10 3,357.24 3,359.09 3,357.24 3,359.09 0.0K
12:11 3,359.59 3,360.16 3,359.59 3,360.09 0.0K
12:12 3,360.90 3,360.90 3,359.99 3,360.10 0.0K
12:13 3,360.02 3,360.02 3,359.17 3,359.40 0.0K
12:14 3,358.73 3,359.19 3,358.73 3,359.14 0.0K
12:15 3,359.24 3,359.86 3,358.74 3,359.86 0.0K
12:16 3,360.41 3,360.83 3,360.41 3,360.83 0.0K
12:17 3,360.87 3,361.52 3,360.21 3,360.21 0.0K
12:18 3,360.52 3,360.99 3,360.52 3,360.84 0.0K
12:19 3,360.75 3,360.86 3,360.45 3,360.45 0.0K
12:20 3,361.18 3,361.66 3,360.94 3,361.56 0.0K
12:21 3,361.05 3,363.04 3,361.05 3,363.04 0.0K
12:22 3,363.78 3,364.66 3,363.70 3,363.70 0.0K
12:23 3,363.45 3,364.10 3,363.29 3,364.10 0.0K
12:24 3,363.31 3,363.40 3,362.29 3,362.59 0.0K
12:25 3,362.94 3,363.70 3,362.94 3,363.70 0.0K
12:26 3,364.16 3,365.65 3,364.16 3,365.65 0.0K
12:27 3,365.55 3,366.60 3,365.55 3,366.09 0.0K
12:28 3,366.75 3,367.61 3,366.75 3,367.54 0.0K
12:29 3,367.02 3,367.02 3,365.58 3,365.58 0.0K
12:30 3,365.71 3,365.71 3,364.35 3,364.35 0.0K
12:31 3,363.89 3,363.89 3,361.56 3,362.16 0.0K
12:32 3,362.82 3,363.90 3,362.06 3,363.90 0.0K
12:33 3,363.39 3,363.39 3,361.80 3,362.75 0.0K
12:34 3,363.16 3,363.76 3,363.16 3,363.76 0.0K
12:35 3,363.92 3,364.44 3,363.89 3,364.05 0.0K
12:36 3,363.99 3,365.72 3,363.99 3,365.72 0.0K
12:37 3,365.72 3,366.20 3,364.62 3,364.62 0.0K
12:38 3,365.00 3,366.02 3,365.00 3,365.60 0.0K
12:39 3,365.23 3,365.27 3,364.84 3,364.84 0.0K
12:40 3,365.20 3,365.80 3,364.91 3,365.80 0.0K
12:41 3,363.70 3,364.08 3,363.15 3,363.15 0.0K
12:42 3,363.18 3,363.45 3,361.62 3,361.62 0.0K
12:43 3,361.83 3,363.03 3,361.83 3,363.01 0.0K
12:44 3,363.66 3,363.68 3,363.36 3,363.68 0.0K
12:45 3,363.68 3,365.45 3,363.68 3,365.45 0.0K
12:46 3,366.03 3,366.46 3,365.87 3,366.46 0.0K
12:47 3,366.20 3,366.20 3,365.37 3,365.37 0.0K
12:48 3,365.39 3,366.30 3,365.39 3,365.93 0.0K
12:49 3,364.90 3,364.90 3,363.64 3,363.75 0.0K
12:50 3,363.99 3,363.99 3,362.14 3,362.14 0.0K
12:51 3,361.44 3,361.85 3,361.44 3,361.47 0.0K
12:52 3,361.52 3,361.52 3,358.52 3,358.52 0.0K
12:53 3,358.82 3,360.01 3,358.82 3,360.01 0.0K
12:54 3,361.43 3,362.24 3,361.43 3,362.24 0.0K
12:55 3,362.22 3,362.22 3,361.79 3,361.86 0.0K
12:56 3,361.78 3,362.06 3,360.93 3,360.93 0.0K
12:57 3,360.53 3,360.59 3,360.25 3,360.59 0.0K
12:58 3,360.68 3,360.68 3,359.78 3,359.78 0.0K
12:59 3,359.82 3,360.00 3,359.53 3,360.00 0.0K
13:00 3,360.39 3,361.01 3,360.29 3,361.01 0.0K
13:01 3,361.18 3,361.18 3,359.06 3,359.06 0.0K
13:02 3,359.84 3,360.13 3,359.48 3,359.48 0.0K
13:03 3,359.67 3,361.47 3,359.67 3,361.47 0.0K
13:04 3,362.36 3,362.36 3,362.19 3,362.19 0.0K
13:05 3,361.80 3,363.15 3,361.80 3,362.91 0.0K
13:06 3,362.42 3,363.05 3,362.40 3,362.40 0.0K
13:07 3,362.18 3,362.79 3,362.18 3,362.30 0.0K
13:08 3,362.39 3,366.32 3,362.39 3,366.32 0.0K
13:09 3,366.53 3,367.23 3,366.53 3,367.13 0.0K
13:10 3,368.09 3,370.35 3,368.09 3,370.35 0.0K
13:11 3,370.14 3,370.97 3,370.14 3,370.27 0.0K
13:12 3,370.49 3,371.91 3,370.49 3,371.91 0.0K
13:13 3,371.98 3,373.22 3,371.98 3,372.20 0.0K
13:14 3,372.18 3,372.75 3,372.18 3,372.73 0.0K
13:15 3,372.72 3,372.72 3,370.68 3,370.68 0.0K
13:16 3,371.23 3,371.42 3,369.19 3,369.19 0.0K
13:17 3,368.87 3,368.87 3,367.72 3,368.33 0.0K
13:18 3,368.00 3,368.00 3,366.75 3,367.16 0.0K
13:19 3,367.46 3,369.65 3,367.46 3,369.15 0.0K
13:20 3,368.30 3,368.99 3,368.12 3,368.12 0.0K
13:21 3,367.76 3,368.41 3,367.51 3,367.52 0.0K
13:22 3,367.82 3,368.00 3,366.87 3,366.87 0.0K
13:23 3,366.24 3,366.38 3,365.02 3,365.02 0.0K
13:24 3,365.26 3,365.46 3,365.18 3,365.18 0.0K
13:25 3,365.69 3,365.69 3,364.88 3,364.88 0.0K
13:26 3,365.24 3,365.56 3,364.79 3,364.79 0.0K
13:27 3,365.07 3,365.07 3,364.57 3,364.57 0.0K
13:28 3,364.33 3,364.33 3,363.39 3,363.95 0.0K
13:29 3,364.03 3,364.03 3,363.52 3,363.93 0.0K
13:30 3,364.03 3,364.03 3,363.12 3,363.12 0.0K
13:31 3,362.39 3,363.21 3,362.39 3,363.21 0.0K
13:32 3,363.23 3,364.82 3,363.23 3,364.82 0.0K
13:33 3,364.89 3,365.49 3,364.89 3,365.49 0.0K
13:34 3,365.62 3,366.32 3,365.62 3,366.20 0.0K
13:35 3,366.57 3,366.92 3,366.57 3,366.79 0.0K
13:36 3,366.10 3,366.89 3,366.10 3,366.89 0.0K
13:37 3,366.96 3,366.96 3,365.21 3,366.34 0.0K
13:38 3,366.78 3,367.31 3,366.71 3,366.71 0.0K
13:39 3,367.14 3,367.74 3,367.14 3,367.71 0.0K
13:40 3,368.00 3,368.95 3,368.00 3,368.95 0.0K
13:41 3,368.87 3,368.87 3,368.34 3,368.55 0.0K
13:42 3,369.52 3,371.08 3,369.52 3,371.08 0.0K
13:43 3,370.63 3,370.70 3,370.00 3,370.00 0.0K
13:44 3,370.04 3,370.04 3,368.63 3,369.43 0.0K
13:45 3,369.62 3,369.74 3,369.13 3,369.13 0.0K
13:46 3,369.71 3,370.01 3,369.66 3,370.01 0.0K
13:47 3,369.47 3,371.20 3,369.47 3,371.20 0.0K
13:48 3,371.77 3,371.77 3,370.73 3,370.73 0.0K
13:49 3,370.93 3,370.93 3,370.64 3,370.64 0.0K
13:50 3,369.90 3,369.90 3,369.34 3,369.53 0.0K
13:51 3,369.39 3,370.25 3,369.39 3,370.25 0.0K
13:52 3,370.50 3,371.90 3,370.50 3,371.90 0.0K
13:53 3,371.89 3,372.36 3,371.68 3,372.29 0.0K
13:54 3,372.36 3,372.57 3,371.94 3,372.57 0.0K
13:55 3,372.41 3,373.25 3,372.41 3,373.25 0.0K
13:56 3,373.28 3,374.16 3,373.28 3,374.16 0.0K
13:57 3,374.52 3,375.08 3,374.52 3,375.08 0.0K
13:58 3,374.94 3,376.17 3,374.94 3,376.17 0.0K
13:59 3,375.78 3,375.78 3,374.32 3,374.32 0.0K
14:00 3,374.23 3,374.78 3,374.23 3,374.78 0.0K
14:01 3,375.07 3,375.07 3,374.78 3,374.99 0.0K
14:02 3,375.96 3,378.82 3,375.96 3,378.82 0.0K
14:03 3,378.27 3,379.61 3,378.27 3,379.61 0.0K
14:04 3,379.44 3,379.44 3,378.76 3,378.76 0.0K
14:05 3,379.11 3,379.61 3,378.49 3,379.46 0.0K
14:06 3,379.31 3,379.80 3,379.31 3,379.80 0.0K
14:07 3,380.25 3,381.28 3,380.25 3,381.28 0.0K
14:08 3,381.66 3,382.19 3,381.66 3,381.92 0.0K
14:09 3,381.80 3,381.80 3,380.98 3,380.98 0.0K
14:10 3,381.09 3,381.29 3,379.88 3,379.88 0.0K
14:11 3,379.43 3,379.43 3,378.14 3,378.35 0.0K
14:12 3,379.27 3,379.69 3,379.16 3,379.16 0.0K
14:13 3,379.27 3,379.59 3,378.70 3,378.70 0.0K
14:14 3,378.78 3,379.16 3,378.78 3,379.06 0.0K
14:15 3,379.07 3,379.18 3,378.45 3,378.45 0.0K
14:16 3,378.59 3,379.75 3,378.59 3,379.75 0.0K
14:17 3,379.81 3,380.14 3,379.81 3,380.03 0.0K
14:18 3,379.62 3,380.56 3,379.62 3,380.38 0.0K
14:19 3,379.75 3,380.10 3,379.75 3,379.75 0.0K
14:20 3,380.00 3,380.17 3,379.90 3,380.17 0.0K
14:21 3,380.63 3,381.32 3,380.63 3,381.32 0.0K
14:22 3,381.43 3,381.73 3,381.25 3,381.73 0.0K
14:23 3,381.89 3,383.29 3,381.89 3,383.29 0.0K
14:24 3,384.16 3,384.16 3,382.77 3,382.77 0.0K
14:25 3,383.03 3,384.22 3,383.03 3,384.16 0.0K
14:26 3,384.28 3,384.28 3,381.22 3,381.22 0.0K
14:27 3,380.82 3,380.92 3,380.70 3,380.70 0.0K
14:28 3,379.78 3,381.09 3,379.78 3,381.09 0.0K
14:29 3,381.22 3,381.22 3,379.24 3,379.33 0.0K
14:30 3,379.22 3,379.38 3,378.78 3,378.78 0.0K
14:31 3,379.30 3,379.30 3,378.04 3,378.87 0.0K
14:32 3,377.85 3,378.50 3,377.85 3,378.50 0.0K
14:33 3,378.94 3,378.94 3,377.24 3,377.24 0.0K
14:34 3,377.44 3,378.57 3,377.44 3,378.57 0.0K
14:35 3,378.02 3,378.51 3,377.94 3,378.51 0.0K
14:36 3,378.39 3,379.93 3,378.36 3,379.93 0.0K
14:37 3,379.17 3,380.53 3,379.17 3,379.96 0.0K
14:38 3,380.96 3,380.96 3,380.50 3,380.50 0.0K
14:39 3,380.26 3,380.69 3,380.26 3,380.40 0.0K
14:40 3,380.82 3,381.99 3,380.82 3,381.97 0.0K
14:41 3,381.30 3,381.30 3,380.17 3,380.17 0.0K
14:42 3,380.08 3,380.51 3,380.08 3,380.51 0.0K
14:43 3,380.47 3,381.12 3,380.47 3,381.12 0.0K
14:44 3,381.45 3,382.18 3,381.45 3,381.90 0.0K
14:45 3,381.81 3,381.91 3,381.66 3,381.66 0.0K
14:46 3,381.91 3,384.24 3,381.91 3,384.24 0.0K
14:47 3,383.92 3,383.92 3,383.06 3,383.06 0.0K
14:48 3,382.10 3,382.94 3,381.96 3,382.94 0.0K
14:49 3,382.85 3,382.85 3,381.56 3,381.72 0.0K
14:50 3,381.66 3,382.30 3,381.66 3,382.26 0.0K
14:51 3,382.57 3,383.13 3,382.57 3,383.13 0.0K
14:52 3,383.59 3,383.72 3,383.57 3,383.59 0.0K
14:53 3,383.81 3,383.85 3,383.07 3,383.07 0.0K
14:54 3,383.43 3,383.43 3,382.70 3,382.70 0.0K
14:55 3,382.50 3,383.61 3,382.50 3,383.61 0.0K
14:56 3,383.85 3,384.08 3,383.68 3,383.68 0.0K
14:57 3,383.66 3,383.66 3,383.43 3,383.43 0.0K
14:58 3,383.50 3,384.10 3,383.50 3,384.10 0.0K
14:59 3,384.65 3,385.21 3,384.65 3,385.14 0.0K
15:00 3,384.75 3,385.65 3,384.75 3,385.32 0.0K
15:01 3,385.41 3,386.26 3,385.38 3,386.26 0.0K
15:02 3,387.07 3,387.07 3,386.50 3,386.63 0.0K
15:03 3,385.90 3,385.90 3,383.84 3,383.84 0.0K
15:04 3,383.68 3,383.68 3,382.65 3,383.49 0.0K
15:05 3,383.34 3,383.35 3,382.90 3,383.35 0.0K
15:06 3,383.51 3,383.75 3,382.77 3,383.75 0.0K
15:07 3,384.63 3,385.34 3,384.59 3,385.34 0.0K
15:08 3,385.39 3,386.19 3,385.14 3,386.19 0.0K
15:09 3,386.28 3,386.28 3,385.46 3,385.46 0.0K
15:10 3,385.35 3,386.14 3,385.35 3,386.14 0.0K
15:11 3,386.74 3,387.49 3,385.92 3,385.92 0.0K
15:12 3,386.19 3,386.42 3,385.56 3,386.42 0.0K
15:13 3,386.40 3,387.98 3,386.40 3,387.98 0.0K
15:14 3,387.08 3,387.16 3,386.36 3,386.57 0.0K
15:15 3,386.98 3,387.59 3,386.98 3,387.01 0.0K
15:16 3,386.70 3,386.70 3,385.94 3,386.05 0.0K
15:17 3,385.79 3,387.84 3,385.79 3,387.84 0.0K
15:18 3,388.42 3,388.42 3,387.76 3,387.76 0.0K
15:19 3,387.90 3,388.68 3,387.90 3,388.68 0.0K
15:20 3,388.65 3,388.78 3,388.54 3,388.78 0.0K
15:21 3,388.89 3,390.44 3,388.89 3,390.44 0.0K
15:22 3,391.02 3,391.63 3,390.85 3,391.63 0.0K
15:23 3,391.67 3,392.17 3,391.67 3,391.99 0.0K
15:24 3,392.22 3,393.51 3,392.22 3,393.51 0.0K
15:25 3,393.35 3,393.35 3,391.75 3,391.78 0.0K
15:26 3,391.89 3,391.89 3,391.31 3,391.73 0.0K
15:27 3,391.92 3,392.03 3,391.73 3,392.03 0.0K
15:28 3,391.58 3,391.58 3,390.49 3,390.49 0.0K
15:29 3,389.85 3,389.85 3,388.70 3,388.70 0.0K
15:30 3,388.81 3,388.81 3,386.28 3,386.28 0.0K
15:31 3,384.99 3,384.99 3,382.55 3,382.55 0.0K
15:32 3,382.14 3,382.14 3,379.70 3,380.21 0.0K
15:33 3,380.04 3,380.04 3,377.64 3,377.64 0.0K
15:34 3,376.48 3,377.42 3,376.21 3,377.42 0.0K
15:35 3,377.85 3,379.32 3,377.20 3,379.32 0.0K
15:36 3,379.38 3,379.38 3,378.72 3,378.72 0.0K
15:37 3,378.06 3,378.06 3,377.38 3,377.48 0.0K
15:38 3,376.79 3,376.79 3,375.63 3,376.08 0.0K
15:39 3,375.45 3,376.03 3,374.89 3,374.89 0.0K
15:40 3,374.97 3,374.97 3,373.04 3,373.04 0.0K
15:41 3,372.15 3,372.26 3,371.11 3,371.11 0.0K
15:42 3,371.08 3,372.05 3,370.78 3,371.96 0.0K
15:43 3,372.18 3,375.03 3,372.18 3,374.39 0.0K
15:44 3,374.49 3,374.69 3,373.39 3,374.69 0.0K
15:45 3,374.41 3,376.37 3,374.41 3,375.25 0.0K
15:46 3,373.75 3,373.75 3,372.43 3,372.43 0.0K
15:47 3,372.65 3,372.65 3,371.51 3,371.51 0.0K
15:48 3,370.85 3,370.85 3,369.53 3,369.53 0.0K
15:49 3,370.16 3,370.16 3,368.64 3,368.64 0.0K
15:50 3,368.20 3,368.20 3,362.21 3,362.21 0.0K
15:51 3,360.82 3,360.82 3,358.08 3,358.08 0.0K
15:52 3,357.84 3,357.84 3,355.32 3,355.32 0.0K
15:53 3,354.25 3,357.94 3,354.25 3,357.87 0.0K
15:54 3,358.50 3,360.82 3,358.50 3,360.78 0.0K
15:55 3,361.04 3,363.05 3,361.04 3,363.05 0.0K
15:56 3,362.45 3,362.79 3,361.77 3,362.79 0.0K
15:57 3,362.42 3,363.36 3,361.91 3,363.36 0.0K
15:58 3,363.21 3,363.21 3,360.98 3,360.98 0.0K
15:59 3,362.03 3,362.04 3,360.35 3,362.04 0.0K
16:00 3,361.73 3,362.23 3,361.73 3,362.23 0.0K
16:01 3,362.23 3,362.23 3,361.59 3,361.59 0.0K
16:02 3,361.63 3,361.63 3,361.44 3,361.50 0.0K
16:03 3,361.50 3,361.57 3,361.50 3,361.54 0.0K
16:04 3,361.70 3,361.78 3,361.67 3,361.78 0.0K
16:05 3,361.80 3,361.81 3,361.74 3,361.78 0.0K
16:06 3,361.79 3,361.85 3,361.78 3,361.85 0.0K
16:07 3,361.86 3,361.92 3,361.85 3,361.92 0.0K
16:08 3,361.93 3,362.02 3,361.93 3,362.02 0.0K
16:09 3,362.03 3,362.03 3,361.86 3,361.96 0.0K
16:10 3,362.11 3,362.11 3,361.86 3,361.87 0.0K
16:11 3,361.95 3,361.95 3,361.90 3,361.90 0.0K
16:12 3,361.85 3,362.05 3,361.85 3,361.97 0.0K
16:13 3,362.01 3,362.04 3,361.94 3,362.04 0.0K
16:14 3,362.00 3,362.05 3,361.86 3,362.05 0.0K
16:15 3,362.03 3,362.03 3,362.03 3,362.03 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