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 3,357.36 3,357.64 3,355.79 3,355.79 0.0K
09:32 3,355.20 3,355.92 3,353.91 3,353.91 0.0K
09:33 3,354.07 3,354.49 3,354.07 3,354.49 0.0K
09:34 3,354.15 3,355.59 3,353.92 3,355.25 0.0K
09:35 3,355.24 3,355.24 3,353.50 3,353.50 0.0K
09:36 3,352.96 3,352.96 3,350.97 3,351.64 0.0K
09:37 3,352.29 3,352.95 3,352.25 3,352.85 0.0K
09:38 3,352.73 3,354.67 3,352.73 3,354.67 0.0K
09:39 3,354.52 3,355.24 3,354.52 3,354.93 0.0K
09:40 3,354.32 3,354.81 3,353.95 3,354.81 0.0K
09:41 3,354.77 3,354.77 3,351.45 3,351.88 0.0K
09:42 3,351.51 3,353.14 3,351.51 3,352.54 0.0K
09:43 3,353.45 3,353.45 3,351.98 3,351.98 0.0K
09:44 3,350.83 3,350.87 3,349.73 3,350.11 0.0K
09:45 3,350.54 3,352.28 3,350.54 3,352.28 0.0K
09:46 3,351.92 3,351.92 3,350.91 3,351.80 0.0K
09:47 3,351.37 3,352.32 3,351.37 3,352.32 0.0K
09:48 3,352.37 3,353.28 3,351.87 3,351.87 0.0K
09:49 3,352.26 3,353.59 3,352.26 3,353.59 0.0K
09:50 3,353.87 3,356.60 3,353.87 3,356.60 0.0K
09:51 3,356.81 3,358.17 3,356.81 3,357.59 0.0K
09:52 3,357.04 3,357.66 3,356.99 3,357.66 0.0K
09:53 3,357.29 3,357.79 3,356.45 3,356.45 0.0K
09:54 3,355.55 3,355.55 3,354.97 3,355.18 0.0K
09:55 3,355.07 3,355.67 3,354.70 3,354.90 0.0K
09:56 3,354.65 3,354.65 3,353.81 3,353.81 0.0K
09:57 3,352.64 3,353.07 3,352.33 3,353.07 0.0K
09:58 3,352.98 3,353.47 3,352.65 3,352.65 0.0K
09:59 3,352.66 3,353.71 3,352.66 3,353.27 0.0K
10:00 3,353.11 3,354.50 3,351.78 3,354.50 0.0K
10:01 3,355.61 3,356.78 3,355.61 3,355.69 0.0K
10:02 3,355.35 3,355.40 3,355.03 3,355.03 0.0K
10:03 3,355.28 3,358.22 3,355.28 3,358.22 0.0K
10:04 3,358.73 3,360.37 3,358.73 3,359.23 0.0K
10:05 3,359.76 3,361.86 3,359.76 3,361.74 0.0K
10:06 3,361.76 3,362.14 3,361.76 3,361.77 0.0K
10:07 3,362.30 3,364.51 3,362.30 3,364.51 0.0K
10:08 3,364.33 3,365.03 3,364.33 3,364.94 0.0K
10:09 3,364.93 3,364.93 3,363.78 3,363.78 0.0K
10:10 3,364.39 3,364.39 3,362.88 3,363.10 0.0K
10:11 3,363.23 3,364.45 3,363.23 3,364.45 0.0K
10:12 3,364.51 3,364.82 3,363.67 3,363.98 0.0K
10:13 3,364.02 3,365.14 3,364.02 3,364.45 0.0K
10:14 3,364.44 3,364.52 3,364.37 3,364.37 0.0K
10:15 3,364.38 3,365.11 3,364.38 3,365.11 0.0K
10:16 3,365.91 3,366.22 3,365.37 3,365.37 0.0K
10:17 3,364.50 3,364.67 3,364.47 3,364.65 0.0K
10:18 3,365.38 3,367.43 3,365.38 3,366.18 0.0K
10:19 3,365.69 3,366.53 3,365.69 3,366.46 0.0K
10:20 3,366.86 3,367.37 3,366.69 3,367.37 0.0K
10:21 3,367.46 3,367.92 3,367.43 3,367.43 0.0K
10:22 3,367.98 3,368.38 3,367.81 3,368.38 0.0K
10:23 3,369.18 3,369.18 3,368.43 3,368.72 0.0K
10:24 3,368.54 3,368.57 3,366.99 3,366.99 0.0K
10:25 3,367.02 3,367.02 3,365.18 3,365.18 0.0K
10:26 3,365.48 3,366.34 3,363.75 3,363.75 0.0K
10:27 3,363.68 3,365.85 3,363.68 3,365.85 0.0K
10:28 3,366.88 3,366.88 3,365.73 3,366.80 0.0K
10:29 3,366.69 3,368.00 3,366.69 3,367.23 0.0K
10:30 3,368.13 3,368.13 3,367.36 3,367.36 0.0K
10:31 3,367.34 3,367.52 3,366.72 3,367.52 0.0K
10:32 3,367.18 3,367.18 3,365.90 3,365.90 0.0K
10:33 3,366.97 3,368.04 3,366.97 3,367.09 0.0K
10:34 3,367.52 3,367.78 3,367.40 3,367.78 0.0K
10:35 3,367.09 3,367.32 3,366.43 3,366.43 0.0K
10:36 3,367.14 3,367.70 3,367.14 3,367.41 0.0K
10:37 3,368.67 3,369.11 3,368.14 3,369.11 0.0K
10:38 3,369.21 3,369.21 3,368.52 3,368.72 0.0K
10:39 3,369.28 3,371.93 3,369.28 3,371.93 0.0K
10:40 3,372.32 3,373.66 3,372.32 3,373.66 0.0K
10:41 3,373.27 3,373.27 3,371.36 3,371.36 0.0K
10:42 3,372.24 3,372.86 3,372.24 3,372.50 0.0K
10:43 3,372.21 3,372.58 3,371.68 3,372.58 0.0K
10:44 3,372.14 3,372.87 3,372.14 3,372.87 0.0K
10:45 3,372.86 3,373.56 3,372.38 3,372.38 0.0K
10:46 3,372.19 3,372.64 3,371.54 3,371.54 0.0K
10:47 3,371.80 3,372.04 3,371.80 3,372.04 0.0K
10:48 3,371.21 3,371.27 3,371.06 3,371.19 0.0K
10:49 3,371.50 3,371.50 3,370.70 3,370.97 0.0K
10:50 3,370.36 3,370.36 3,368.78 3,369.12 0.0K
10:51 3,368.86 3,369.24 3,368.13 3,368.13 0.0K
10:52 3,368.65 3,369.08 3,368.52 3,369.08 0.0K
10:53 3,368.88 3,368.99 3,368.88 3,368.93 0.0K
10:54 3,368.79 3,368.79 3,365.27 3,365.27 0.0K
10:55 3,365.33 3,365.70 3,364.55 3,364.57 0.0K
10:56 3,365.13 3,365.33 3,365.07 3,365.33 0.0K
10:57 3,364.37 3,366.57 3,364.37 3,366.57 0.0K
10:58 3,367.10 3,367.23 3,366.96 3,367.23 0.0K
10:59 3,367.07 3,368.47 3,367.07 3,368.47 0.0K
11:00 3,368.52 3,370.93 3,368.52 3,370.71 0.0K
11:01 3,370.41 3,370.41 3,370.14 3,370.14 0.0K
11:02 3,370.25 3,370.31 3,369.92 3,370.31 0.0K
11:03 3,370.68 3,370.90 3,370.64 3,370.86 0.0K
11:04 3,371.29 3,371.58 3,370.29 3,370.29 0.0K
11:05 3,370.13 3,370.45 3,370.13 3,370.45 0.0K
11:06 3,370.25 3,370.25 3,369.56 3,369.56 0.0K
11:07 3,369.91 3,369.91 3,369.04 3,369.16 0.0K
11:08 3,369.65 3,371.65 3,369.65 3,371.65 0.0K
11:09 3,371.57 3,373.17 3,371.57 3,372.98 0.0K
11:10 3,373.42 3,373.42 3,372.28 3,373.01 0.0K
11:11 3,372.82 3,373.51 3,372.82 3,373.51 0.0K
11:12 3,373.19 3,373.19 3,372.62 3,372.79 0.0K
11:13 3,372.74 3,372.74 3,371.92 3,371.94 0.0K
11:14 3,371.80 3,371.80 3,370.38 3,370.65 0.0K
11:15 3,371.12 3,371.17 3,370.67 3,370.67 0.0K
11:16 3,369.47 3,370.76 3,369.47 3,370.40 0.0K
11:17 3,370.70 3,371.24 3,370.70 3,371.24 0.0K
11:18 3,371.37 3,371.68 3,371.37 3,371.54 0.0K
11:19 3,371.40 3,371.40 3,370.71 3,370.99 0.0K
11:20 3,370.37 3,370.37 3,369.78 3,369.78 0.0K
11:21 3,368.30 3,368.82 3,367.90 3,367.90 0.0K
11:22 3,366.81 3,366.81 3,365.69 3,365.69 0.0K
11:23 3,366.13 3,367.09 3,366.13 3,367.03 0.0K
11:24 3,366.70 3,367.74 3,366.61 3,367.74 0.0K
11:25 3,367.84 3,369.03 3,367.84 3,368.91 0.0K
11:26 3,368.68 3,368.68 3,365.07 3,365.24 0.0K
11:27 3,365.42 3,365.78 3,364.61 3,364.90 0.0K
11:28 3,364.85 3,365.29 3,364.66 3,365.29 0.0K
11:29 3,363.67 3,368.99 3,363.67 3,368.99 0.0K
11:30 3,367.64 3,371.78 3,367.64 3,370.65 0.0K
11:31 3,370.11 3,370.26 3,369.14 3,369.14 0.0K
11:32 3,369.49 3,369.61 3,368.80 3,368.80 0.0K
11:33 3,368.93 3,368.93 3,367.81 3,367.95 0.0K
11:34 3,367.99 3,369.51 3,367.99 3,369.51 0.0K
11:35 3,370.16 3,370.16 3,369.00 3,369.00 0.0K
11:36 3,367.55 3,368.26 3,367.03 3,367.83 0.0K
11:37 3,366.77 3,366.77 3,364.97 3,364.97 0.0K
11:38 3,363.89 3,364.15 3,363.82 3,364.15 0.0K
11:39 3,364.33 3,364.33 3,362.74 3,363.23 0.0K
11:40 3,363.14 3,363.24 3,361.61 3,361.61 0.0K
11:41 3,362.00 3,362.64 3,361.57 3,361.57 0.0K
11:42 3,362.17 3,362.17 3,361.30 3,361.30 0.0K
11:43 3,361.79 3,361.79 3,360.97 3,360.97 0.0K
11:44 3,360.51 3,361.11 3,360.51 3,361.11 0.0K
11:45 3,361.28 3,361.72 3,361.07 3,361.52 0.0K
11:46 3,361.62 3,361.79 3,361.54 3,361.55 0.0K
11:47 3,362.42 3,362.51 3,362.06 3,362.06 0.0K
11:48 3,362.23 3,362.23 3,361.32 3,361.86 0.0K
11:49 3,361.70 3,361.70 3,360.04 3,360.08 0.0K
11:50 3,360.26 3,360.26 3,357.99 3,358.42 0.0K
11:51 3,358.17 3,358.28 3,357.04 3,357.04 0.0K
11:52 3,356.49 3,356.49 3,355.76 3,355.76 0.0K
11:53 3,355.95 3,356.37 3,355.21 3,355.21 0.0K
11:54 3,355.69 3,356.37 3,355.69 3,356.37 0.0K
11:55 3,356.26 3,356.26 3,354.13 3,354.13 0.0K
11:56 3,354.20 3,355.22 3,354.20 3,355.22 0.0K
11:57 3,355.12 3,355.26 3,354.58 3,354.58 0.0K
11:58 3,354.62 3,354.82 3,354.27 3,354.27 0.0K
11:59 3,353.97 3,353.97 3,352.95 3,352.95 0.0K
12:00 3,352.68 3,353.88 3,352.37 3,353.88 0.0K
12:01 3,353.88 3,354.27 3,353.83 3,354.02 0.0K
12:02 3,354.17 3,354.48 3,353.59 3,353.59 0.0K
12:03 3,352.28 3,352.28 3,350.30 3,351.34 0.0K
12:04 3,350.94 3,350.94 3,348.48 3,348.48 0.0K
12:05 3,348.16 3,348.18 3,347.60 3,348.18 0.0K
12:06 3,348.39 3,348.39 3,345.97 3,345.97 0.0K
12:07 3,346.07 3,347.30 3,346.07 3,347.30 0.0K
12:08 3,348.24 3,348.24 3,347.48 3,347.86 0.0K
12:09 3,347.95 3,349.65 3,347.76 3,349.65 0.0K
12:10 3,349.38 3,349.38 3,348.98 3,348.98 0.0K
12:11 3,349.01 3,349.01 3,348.89 3,348.98 0.0K
12:12 3,348.70 3,348.70 3,347.04 3,347.04 0.0K
12:13 3,346.88 3,347.48 3,346.86 3,347.35 0.0K
12:14 3,347.28 3,347.96 3,346.75 3,346.75 0.0K
12:15 3,346.51 3,347.17 3,346.51 3,347.17 0.0K
12:16 3,347.30 3,347.30 3,346.91 3,347.18 0.0K
12:17 3,347.17 3,347.17 3,345.87 3,345.87 0.0K
12:18 3,345.58 3,347.18 3,345.58 3,347.18 0.0K
12:19 3,347.86 3,348.21 3,347.86 3,348.21 0.0K
12:20 3,348.33 3,351.42 3,348.33 3,351.42 0.0K
12:21 3,351.09 3,351.38 3,350.76 3,351.38 0.0K
12:22 3,350.70 3,351.99 3,350.70 3,351.60 0.0K
12:23 3,351.32 3,351.32 3,350.47 3,350.47 0.0K
12:24 3,350.37 3,350.37 3,348.33 3,348.33 0.0K
12:25 3,348.17 3,348.17 3,345.86 3,345.86 0.0K
12:26 3,346.95 3,347.05 3,346.70 3,346.97 0.0K
12:27 3,346.46 3,346.46 3,343.86 3,343.86 0.0K
12:28 3,343.15 3,343.82 3,343.15 3,343.82 0.0K
12:29 3,343.80 3,345.00 3,343.80 3,344.83 0.0K
12:30 3,344.84 3,345.65 3,344.84 3,345.62 0.0K
12:31 3,347.84 3,348.05 3,347.09 3,347.09 0.0K
12:32 3,346.87 3,346.87 3,346.08 3,346.59 0.0K
12:33 3,346.34 3,346.67 3,346.34 3,346.48 0.0K
12:34 3,346.19 3,346.19 3,345.39 3,345.92 0.0K
12:35 3,345.90 3,345.90 3,345.49 3,345.49 0.0K
12:36 3,345.15 3,345.15 3,344.27 3,344.27 0.0K
12:37 3,344.30 3,344.53 3,344.13 3,344.13 0.0K
12:38 3,343.92 3,344.16 3,343.78 3,344.16 0.0K
12:39 3,344.04 3,344.35 3,343.81 3,343.81 0.0K
12:40 3,343.68 3,344.94 3,343.67 3,344.94 0.0K
12:41 3,345.36 3,347.64 3,345.36 3,346.51 0.0K
12:42 3,346.41 3,346.59 3,345.96 3,346.59 0.0K
12:43 3,346.45 3,346.45 3,345.12 3,345.12 0.0K
12:44 3,345.16 3,345.22 3,344.84 3,344.84 0.0K
12:45 3,344.73 3,345.04 3,344.73 3,345.04 0.0K
12:46 3,344.22 3,344.22 3,342.20 3,342.20 0.0K
12:47 3,341.40 3,341.40 3,340.30 3,340.30 0.0K
12:48 3,340.19 3,340.52 3,339.67 3,340.52 0.0K
12:49 3,340.87 3,340.87 3,339.31 3,340.12 0.0K
12:50 3,340.17 3,340.95 3,340.17 3,340.61 0.0K
12:51 3,341.32 3,341.99 3,340.97 3,341.99 0.0K
12:52 3,342.21 3,342.21 3,340.32 3,340.32 0.0K
12:53 3,340.15 3,341.58 3,340.08 3,341.58 0.0K
12:54 3,341.18 3,342.03 3,341.18 3,342.03 0.0K
12:55 3,342.16 3,343.69 3,342.16 3,343.69 0.0K
12:56 3,343.53 3,344.22 3,343.40 3,343.57 0.0K
12:57 3,343.68 3,343.81 3,343.41 3,343.81 0.0K
12:58 3,344.12 3,347.23 3,344.12 3,347.23 0.0K
12:59 3,347.43 3,347.81 3,347.43 3,347.59 0.0K
13:00 3,347.04 3,347.37 3,345.97 3,345.97 0.0K
13:01 3,345.62 3,347.30 3,345.62 3,346.63 0.0K
13:02 3,345.93 3,346.88 3,345.93 3,346.63 0.0K
13:03 3,346.63 3,346.63 3,344.84 3,344.84 0.0K
13:04 3,344.66 3,344.99 3,344.66 3,344.80 0.0K
13:05 3,344.88 3,346.77 3,344.88 3,346.77 0.0K
13:06 3,346.92 3,346.92 3,344.23 3,344.23 0.0K
13:07 3,344.23 3,345.38 3,344.23 3,344.90 0.0K
13:08 3,344.80 3,344.95 3,344.68 3,344.68 0.0K
13:09 3,344.70 3,344.88 3,344.59 3,344.79 0.0K
13:10 3,344.72 3,344.91 3,343.72 3,343.72 0.0K
13:11 3,343.07 3,345.49 3,343.07 3,345.49 0.0K
13:12 3,345.20 3,346.19 3,345.20 3,346.19 0.0K
13:13 3,346.61 3,346.61 3,344.89 3,345.07 0.0K
13:14 3,345.35 3,345.64 3,345.35 3,345.58 0.0K
13:15 3,346.32 3,348.63 3,346.32 3,348.63 0.0K
13:16 3,348.29 3,348.29 3,347.95 3,347.95 0.0K
13:17 3,348.12 3,348.33 3,347.89 3,348.20 0.0K
13:18 3,348.31 3,349.31 3,348.26 3,349.31 0.0K
13:19 3,349.97 3,350.14 3,349.95 3,350.09 0.0K
13:20 3,349.97 3,349.97 3,349.15 3,349.21 0.0K
13:21 3,349.02 3,350.81 3,349.02 3,350.72 0.0K
13:22 3,351.02 3,351.02 3,350.37 3,350.37 0.0K
13:23 3,350.20 3,350.94 3,350.20 3,350.75 0.0K
13:24 3,351.20 3,351.20 3,350.70 3,350.70 0.0K
13:25 3,350.99 3,350.99 3,350.76 3,350.84 0.0K
13:26 3,350.01 3,350.01 3,349.50 3,349.63 0.0K
13:27 3,349.41 3,349.41 3,348.69 3,348.79 0.0K
13:28 3,348.62 3,348.62 3,347.06 3,347.06 0.0K
13:29 3,346.34 3,346.34 3,344.83 3,344.83 0.0K
13:30 3,345.11 3,346.03 3,344.87 3,346.03 0.0K
13:31 3,346.40 3,346.61 3,345.38 3,346.61 0.0K
13:32 3,346.18 3,346.83 3,346.18 3,346.61 0.0K
13:33 3,346.23 3,346.38 3,345.84 3,345.84 0.0K
13:34 3,346.07 3,346.26 3,345.84 3,345.84 0.0K
13:35 3,345.38 3,345.78 3,345.07 3,345.07 0.0K
13:36 3,344.84 3,344.84 3,344.36 3,344.37 0.0K
13:37 3,343.97 3,343.97 3,342.46 3,342.46 0.0K
13:38 3,342.25 3,342.86 3,341.83 3,341.83 0.0K
13:39 3,341.70 3,341.70 3,340.62 3,340.62 0.0K
13:40 3,340.28 3,340.28 3,338.96 3,339.23 0.0K
13:41 3,338.81 3,338.81 3,338.35 3,338.35 0.0K
13:42 3,338.43 3,338.43 3,337.58 3,338.38 0.0K
13:43 3,338.03 3,338.53 3,337.54 3,338.53 0.0K
13:44 3,338.50 3,339.88 3,338.50 3,339.88 0.0K
13:45 3,339.98 3,341.28 3,339.27 3,341.28 0.0K
13:46 3,341.97 3,343.35 3,341.97 3,343.35 0.0K
13:47 3,343.27 3,343.27 3,342.65 3,342.93 0.0K
13:48 3,342.89 3,343.03 3,342.55 3,343.03 0.0K
13:49 3,342.78 3,342.78 3,342.40 3,342.40 0.0K
13:50 3,342.16 3,342.63 3,342.16 3,342.45 0.0K
13:51 3,342.37 3,344.12 3,342.37 3,343.71 0.0K
13:52 3,343.63 3,345.76 3,343.63 3,345.76 0.0K
13:53 3,345.67 3,345.68 3,345.34 3,345.68 0.0K
13:54 3,345.39 3,345.39 3,343.92 3,343.92 0.0K
13:55 3,344.01 3,344.61 3,344.01 3,344.61 0.0K
13:56 3,344.10 3,344.59 3,343.23 3,343.23 0.0K
13:57 3,343.81 3,343.87 3,343.04 3,343.04 0.0K
13:58 3,342.73 3,343.58 3,342.73 3,343.58 0.0K
13:59 3,343.33 3,343.83 3,342.85 3,343.83 0.0K
14:00 3,343.33 3,343.86 3,343.33 3,343.86 0.0K
14:01 3,343.68 3,343.68 3,342.03 3,342.03 0.0K
14:02 3,341.77 3,341.77 3,340.13 3,340.68 0.0K
14:03 3,340.55 3,340.76 3,340.09 3,340.09 0.0K
14:04 3,339.60 3,339.65 3,339.21 3,339.55 0.0K
14:05 3,339.19 3,339.80 3,339.19 3,339.40 0.0K
14:06 3,339.73 3,339.73 3,338.95 3,339.43 0.0K
14:07 3,340.44 3,341.36 3,340.44 3,341.36 0.0K
14:08 3,341.36 3,341.36 3,340.78 3,341.31 0.0K
14:09 3,340.95 3,340.97 3,340.60 3,340.97 0.0K
14:10 3,340.98 3,343.90 3,340.98 3,343.75 0.0K
14:11 3,343.92 3,343.92 3,342.17 3,342.17 0.0K
14:12 3,342.32 3,342.32 3,341.55 3,341.55 0.0K
14:13 3,341.32 3,342.41 3,341.32 3,342.41 0.0K
14:14 3,342.43 3,342.43 3,341.60 3,341.60 0.0K
14:15 3,341.46 3,341.71 3,341.28 3,341.28 0.0K
14:16 3,341.80 3,341.80 3,340.34 3,340.58 0.0K
14:17 3,340.51 3,340.66 3,340.36 3,340.66 0.0K
14:18 3,341.54 3,341.54 3,339.70 3,339.70 0.0K
14:19 3,339.68 3,339.68 3,338.26 3,338.26 0.0K
14:20 3,338.69 3,338.72 3,338.65 3,338.72 0.0K
14:21 3,338.28 3,338.56 3,338.28 3,338.41 0.0K
14:22 3,337.80 3,338.07 3,337.80 3,337.83 0.0K
14:23 3,338.16 3,338.65 3,338.16 3,338.45 0.0K
14:24 3,338.85 3,340.08 3,338.85 3,340.08 0.0K
14:25 3,340.19 3,340.19 3,338.25 3,338.25 0.0K
14:26 3,339.61 3,339.61 3,338.04 3,338.04 0.0K
14:27 3,338.41 3,338.41 3,336.83 3,336.83 0.0K
14:28 3,337.07 3,337.35 3,336.77 3,337.35 0.0K
14:29 3,336.66 3,337.72 3,336.66 3,337.72 0.0K
14:30 3,337.70 3,337.70 3,337.11 3,337.57 0.0K
14:31 3,337.01 3,337.01 3,336.46 3,336.66 0.0K
14:32 3,337.10 3,339.46 3,337.10 3,339.46 0.0K
14:33 3,338.66 3,338.66 3,337.94 3,338.38 0.0K
14:34 3,338.88 3,339.32 3,338.72 3,338.72 0.0K
14:35 3,338.29 3,338.66 3,337.97 3,338.66 0.0K
14:36 3,338.97 3,340.49 3,338.97 3,340.25 0.0K
14:37 3,339.79 3,339.79 3,338.06 3,338.06 0.0K
14:38 3,337.83 3,339.26 3,337.59 3,339.26 0.0K
14:39 3,339.76 3,339.76 3,339.15 3,339.43 0.0K
14:40 3,339.14 3,340.44 3,339.02 3,340.44 0.0K
14:41 3,340.51 3,340.65 3,340.07 3,340.11 0.0K
14:42 3,341.60 3,343.18 3,341.60 3,343.18 0.0K
14:43 3,344.06 3,344.20 3,343.74 3,343.99 0.0K
14:44 3,344.22 3,344.33 3,343.09 3,343.09 0.0K
14:45 3,343.18 3,344.50 3,343.18 3,344.50 0.0K
14:46 3,344.66 3,345.89 3,344.66 3,345.89 0.0K
14:47 3,346.44 3,346.44 3,345.39 3,346.11 0.0K
14:48 3,345.77 3,349.44 3,345.77 3,349.44 0.0K
14:49 3,351.26 3,351.37 3,350.24 3,350.24 0.0K
14:50 3,350.06 3,351.59 3,350.06 3,351.59 0.0K
14:51 3,352.26 3,353.91 3,351.88 3,353.91 0.0K
14:52 3,354.07 3,354.67 3,353.70 3,353.70 0.0K
14:53 3,354.42 3,354.42 3,352.07 3,352.07 0.0K
14:54 3,351.58 3,351.62 3,351.09 3,351.62 0.0K
14:55 3,350.85 3,350.85 3,347.53 3,347.53 0.0K
14:56 3,346.45 3,347.38 3,346.43 3,347.38 0.0K
14:57 3,347.47 3,348.29 3,346.34 3,346.34 0.0K
14:58 3,345.21 3,345.21 3,343.85 3,343.85 0.0K
14:59 3,342.70 3,342.70 3,339.87 3,339.87 0.0K
15:00 3,339.60 3,340.57 3,338.32 3,340.57 0.0K
15:01 3,341.07 3,342.65 3,341.07 3,341.82 0.0K
15:02 3,341.91 3,342.34 3,340.70 3,340.70 0.0K
15:03 3,340.33 3,341.92 3,340.33 3,341.85 0.0K
15:04 3,341.96 3,343.96 3,341.96 3,343.96 0.0K
15:05 3,343.65 3,343.65 3,342.54 3,343.56 0.0K
15:06 3,343.80 3,346.31 3,343.80 3,346.31 0.0K
15:07 3,344.92 3,345.08 3,344.07 3,344.07 0.0K
15:08 3,343.97 3,344.82 3,343.86 3,344.82 0.0K
15:09 3,344.55 3,345.14 3,344.55 3,344.99 0.0K
15:10 3,344.84 3,345.82 3,344.84 3,345.02 0.0K
15:11 3,346.39 3,347.40 3,346.32 3,346.32 0.0K
15:12 3,346.04 3,346.07 3,344.96 3,344.96 0.0K
15:13 3,344.71 3,345.37 3,344.71 3,345.25 0.0K
15:14 3,345.68 3,347.17 3,345.68 3,347.17 0.0K
15:15 3,347.85 3,348.77 3,347.85 3,347.91 0.0K
15:16 3,347.67 3,347.67 3,345.77 3,345.77 0.0K
15:17 3,345.93 3,346.25 3,345.93 3,346.04 0.0K
15:18 3,346.46 3,346.47 3,345.79 3,346.45 0.0K
15:19 3,346.88 3,347.75 3,346.65 3,346.76 0.0K
15:20 3,348.16 3,348.86 3,348.07 3,348.07 0.0K
15:21 3,346.98 3,347.07 3,346.82 3,346.93 0.0K
15:22 3,347.07 3,347.07 3,343.29 3,343.29 0.0K
15:23 3,344.00 3,344.34 3,343.59 3,343.59 0.0K
15:24 3,342.86 3,342.86 3,340.87 3,341.31 0.0K
15:25 3,341.94 3,342.70 3,341.94 3,342.70 0.0K
15:26 3,343.35 3,343.73 3,342.66 3,343.73 0.0K
15:27 3,344.21 3,344.27 3,343.71 3,344.27 0.0K
15:28 3,345.07 3,345.33 3,345.07 3,345.30 0.0K
15:29 3,346.64 3,347.05 3,346.33 3,347.05 0.0K
15:30 3,347.11 3,348.13 3,346.52 3,347.98 0.0K
15:31 3,347.74 3,347.92 3,347.29 3,347.92 0.0K
15:32 3,348.46 3,349.69 3,348.46 3,349.49 0.0K
15:33 3,350.03 3,350.99 3,350.03 3,350.24 0.0K
15:34 3,348.94 3,348.94 3,347.11 3,347.11 0.0K
15:35 3,347.13 3,347.16 3,346.82 3,347.16 0.0K
15:36 3,347.55 3,349.57 3,347.55 3,349.57 0.0K
15:37 3,348.67 3,348.67 3,347.61 3,347.61 0.0K
15:38 3,347.11 3,347.11 3,346.31 3,346.41 0.0K
15:39 3,346.78 3,346.78 3,346.06 3,346.25 0.0K
15:40 3,345.26 3,345.81 3,345.19 3,345.43 0.0K
15:41 3,345.96 3,345.96 3,344.30 3,344.74 0.0K
15:42 3,345.54 3,345.54 3,343.65 3,343.65 0.0K
15:43 3,343.14 3,343.45 3,342.96 3,343.45 0.0K
15:44 3,343.83 3,343.83 3,342.14 3,342.14 0.0K
15:45 3,342.75 3,343.95 3,342.75 3,343.95 0.0K
15:46 3,343.64 3,343.64 3,342.25 3,342.89 0.0K
15:47 3,343.27 3,344.17 3,343.27 3,343.97 0.0K
15:48 3,344.26 3,345.68 3,344.26 3,345.66 0.0K
15:49 3,345.84 3,346.52 3,345.56 3,346.52 0.0K
15:50 3,346.71 3,347.06 3,345.61 3,346.49 0.0K
15:51 3,348.35 3,348.90 3,348.35 3,348.70 0.0K
15:52 3,348.16 3,348.16 3,346.55 3,346.55 0.0K
15:53 3,346.47 3,346.59 3,345.90 3,346.59 0.0K
15:54 3,346.76 3,347.83 3,346.76 3,347.37 0.0K
15:55 3,348.40 3,348.40 3,346.78 3,348.07 0.0K
15:56 3,348.38 3,348.87 3,348.08 3,348.08 0.0K
15:57 3,347.52 3,347.52 3,345.93 3,346.09 0.0K
15:58 3,346.66 3,346.74 3,345.89 3,345.89 0.0K
15:59 3,346.14 3,346.14 3,345.32 3,345.93 0.0K
16:00 3,346.29 3,346.57 3,346.29 3,346.57 0.0K
16:01 3,346.58 3,346.68 3,346.58 3,346.68 0.0K
16:02 3,346.74 3,346.75 3,346.73 3,346.73 0.0K
16:03 3,346.76 3,346.76 3,346.75 3,346.75 0.0K
16:04 3,346.38 3,346.73 3,346.38 3,346.73 0.0K
16:05 3,346.70 3,346.70 3,346.36 3,346.68 0.0K
16:06 3,346.69 3,346.72 3,346.46 3,346.72 0.0K
16:07 3,346.75 3,346.80 3,346.53 3,346.80 0.0K
16:08 3,346.78 3,346.78 3,346.77 3,346.77 0.0K
16:09 3,346.82 3,346.85 3,346.82 3,346.85 0.0K
16:10 3,346.96 3,346.96 3,346.82 3,346.82 0.0K
16:11 3,346.93 3,346.95 3,346.92 3,346.92 0.0K
16:12 3,346.99 3,346.99 3,346.79 3,346.79 0.0K
16:13 3,346.87 3,346.97 3,346.87 3,346.95 0.0K
16:14 3,346.94 3,346.97 3,346.88 3,346.88 0.0K
16:15 3,346.90 3,346.90 3,346.90 3,346.90 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