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 3,343.62 3,344.45 3,342.71 3,344.45 0.0K
09:32 3,344.12 3,344.12 3,342.79 3,343.51 0.0K
09:33 3,344.80 3,344.80 3,343.36 3,344.71 0.0K
09:34 3,345.42 3,346.67 3,345.42 3,346.67 0.0K
09:35 3,346.95 3,348.40 3,346.95 3,347.92 0.0K
09:36 3,347.23 3,347.23 3,344.09 3,344.09 0.0K
09:37 3,343.55 3,343.55 3,341.74 3,341.74 0.0K
09:38 3,342.07 3,345.66 3,342.07 3,345.66 0.0K
09:39 3,346.11 3,346.57 3,345.34 3,346.33 0.0K
09:40 3,345.31 3,349.09 3,345.31 3,349.09 0.0K
09:41 3,349.33 3,349.81 3,348.61 3,349.81 0.0K
09:42 3,350.31 3,351.25 3,350.31 3,351.25 0.0K
09:43 3,350.72 3,352.74 3,349.78 3,352.74 0.0K
09:44 3,352.54 3,353.85 3,352.54 3,353.36 0.0K
09:45 3,351.95 3,351.95 3,351.62 3,351.62 0.0K
09:46 3,352.12 3,354.20 3,352.12 3,354.20 0.0K
09:47 3,353.16 3,355.35 3,353.16 3,355.35 0.0K
09:48 3,355.06 3,357.29 3,355.06 3,357.29 0.0K
09:49 3,357.34 3,358.01 3,356.58 3,356.58 0.0K
09:50 3,357.04 3,357.86 3,356.52 3,356.56 0.0K
09:51 3,355.76 3,357.75 3,355.76 3,357.28 0.0K
09:52 3,357.70 3,358.62 3,357.70 3,358.56 0.0K
09:53 3,357.48 3,359.56 3,357.48 3,359.56 0.0K
09:54 3,359.44 3,359.44 3,358.25 3,358.61 0.0K
09:55 3,358.57 3,359.74 3,358.40 3,359.74 0.0K
09:56 3,359.15 3,359.15 3,356.18 3,356.18 0.0K
09:57 3,355.37 3,356.02 3,354.89 3,354.89 0.0K
09:58 3,355.26 3,356.05 3,353.84 3,354.07 0.0K
09:59 3,353.03 3,353.06 3,352.22 3,352.22 0.0K
10:00 3,352.54 3,352.54 3,347.80 3,349.05 0.0K
10:01 3,348.93 3,350.72 3,348.90 3,350.72 0.0K
10:02 3,350.83 3,351.96 3,350.83 3,351.96 0.0K
10:03 3,352.26 3,352.37 3,351.83 3,352.16 0.0K
10:04 3,353.19 3,354.64 3,353.19 3,353.37 0.0K
10:05 3,353.63 3,353.89 3,353.13 3,353.89 0.0K
10:06 3,354.13 3,354.80 3,354.13 3,354.31 0.0K
10:07 3,353.79 3,355.04 3,353.79 3,353.92 0.0K
10:08 3,354.38 3,354.57 3,353.56 3,353.56 0.0K
10:09 3,353.69 3,354.07 3,353.16 3,354.07 0.0K
10:10 3,353.95 3,354.25 3,353.90 3,353.90 0.0K
10:11 3,354.04 3,354.04 3,352.66 3,352.66 0.0K
10:12 3,352.85 3,352.85 3,350.71 3,350.71 0.0K
10:13 3,351.26 3,351.26 3,349.16 3,349.16 0.0K
10:14 3,348.74 3,349.41 3,348.74 3,348.74 0.0K
10:15 3,348.80 3,348.80 3,346.42 3,346.42 0.0K
10:16 3,347.16 3,347.16 3,346.15 3,346.71 0.0K
10:17 3,347.06 3,347.06 3,344.23 3,344.81 0.0K
10:18 3,344.67 3,344.67 3,343.67 3,344.05 0.0K
10:19 3,345.74 3,345.78 3,345.13 3,345.13 0.0K
10:20 3,344.93 3,345.04 3,344.11 3,345.04 0.0K
10:21 3,346.20 3,346.20 3,344.52 3,344.52 0.0K
10:22 3,345.57 3,345.57 3,344.81 3,344.81 0.0K
10:23 3,344.80 3,346.34 3,344.80 3,346.19 0.0K
10:24 3,346.75 3,349.76 3,346.75 3,349.76 0.0K
10:25 3,348.98 3,348.98 3,345.91 3,345.91 0.0K
10:26 3,346.98 3,347.20 3,346.51 3,347.20 0.0K
10:27 3,346.86 3,346.86 3,345.50 3,346.22 0.0K
10:28 3,347.07 3,347.07 3,344.22 3,344.22 0.0K
10:29 3,344.37 3,345.09 3,344.37 3,345.09 0.0K
10:30 3,345.25 3,345.25 3,343.76 3,343.76 0.0K
10:31 3,343.60 3,343.60 3,339.06 3,339.06 0.0K
10:32 3,339.25 3,339.25 3,335.45 3,335.78 0.0K
10:33 3,336.73 3,337.22 3,336.46 3,336.95 0.0K
10:34 3,336.95 3,336.95 3,335.66 3,336.22 0.0K
10:35 3,336.04 3,336.04 3,335.08 3,335.37 0.0K
10:36 3,333.78 3,334.33 3,333.18 3,334.33 0.0K
10:37 3,333.85 3,333.85 3,332.24 3,332.86 0.0K
10:38 3,332.57 3,332.57 3,331.66 3,331.66 0.0K
10:39 3,331.99 3,333.80 3,331.99 3,332.66 0.0K
10:40 3,332.61 3,332.61 3,330.61 3,330.61 0.0K
10:41 3,330.92 3,330.92 3,330.08 3,330.08 0.0K
10:42 3,330.16 3,332.83 3,330.16 3,332.83 0.0K
10:43 3,333.03 3,333.03 3,332.51 3,332.94 0.0K
10:44 3,333.03 3,334.63 3,333.03 3,334.63 0.0K
10:45 3,334.87 3,336.48 3,334.48 3,336.48 0.0K
10:46 3,337.20 3,337.69 3,336.34 3,336.34 0.0K
10:47 3,335.47 3,336.10 3,334.55 3,334.55 0.0K
10:48 3,335.46 3,335.46 3,334.30 3,334.88 0.0K
10:49 3,334.48 3,345.77 3,334.48 3,343.56 0.0K
10:50 3,343.13 3,343.13 3,341.80 3,341.80 0.0K
10:51 3,340.71 3,340.98 3,339.67 3,339.89 0.0K
10:52 3,338.83 3,340.29 3,338.83 3,339.73 0.0K
10:53 3,338.94 3,338.94 3,336.85 3,337.55 0.0K
10:54 3,337.54 3,341.77 3,337.54 3,340.63 0.0K
10:55 3,340.08 3,341.61 3,340.08 3,340.95 0.0K
10:56 3,340.02 3,340.74 3,340.02 3,340.29 0.0K
10:57 3,339.91 3,340.22 3,337.94 3,337.94 0.0K
10:58 3,338.00 3,339.03 3,338.00 3,338.93 0.0K
10:59 3,340.02 3,340.22 3,339.15 3,339.15 0.0K
11:00 3,339.68 3,339.76 3,338.44 3,338.84 0.0K
11:01 3,338.94 3,339.64 3,338.94 3,339.64 0.0K
11:02 3,339.16 3,339.16 3,337.45 3,337.45 0.0K
11:03 3,337.40 3,337.40 3,336.47 3,337.09 0.0K
11:04 3,337.58 3,339.07 3,337.58 3,338.05 0.0K
11:05 3,337.98 3,338.04 3,337.58 3,337.84 0.0K
11:06 3,337.51 3,337.54 3,336.77 3,336.77 0.0K
11:07 3,338.21 3,340.50 3,337.91 3,340.50 0.0K
11:08 3,339.60 3,339.60 3,337.87 3,337.87 0.0K
11:09 3,338.13 3,339.54 3,338.13 3,338.86 0.0K
11:10 3,338.69 3,338.69 3,337.72 3,337.72 0.0K
11:11 3,337.71 3,337.71 3,337.14 3,337.63 0.0K
11:12 3,337.95 3,337.95 3,336.80 3,336.80 0.0K
11:13 3,337.05 3,337.49 3,337.00 3,337.49 0.0K
11:14 3,337.19 3,337.94 3,337.19 3,337.59 0.0K
11:15 3,337.45 3,337.45 3,336.61 3,336.61 0.0K
11:16 3,335.99 3,335.99 3,333.87 3,334.47 0.0K
11:17 3,334.85 3,335.27 3,334.27 3,334.41 0.0K
11:18 3,335.11 3,335.11 3,333.63 3,333.63 0.0K
11:19 3,333.40 3,333.40 3,332.66 3,332.70 0.0K
11:20 3,332.86 3,333.23 3,332.65 3,333.23 0.0K
11:21 3,332.75 3,332.75 3,330.95 3,331.67 0.0K
11:22 3,331.90 3,332.60 3,331.88 3,332.60 0.0K
11:23 3,332.45 3,332.45 3,332.06 3,332.06 0.0K
11:24 3,332.20 3,332.20 3,331.23 3,331.23 0.0K
11:25 3,330.92 3,330.99 3,329.41 3,329.41 0.0K
11:26 3,329.35 3,329.35 3,326.84 3,326.84 0.0K
11:27 3,327.08 3,328.87 3,327.08 3,328.87 0.0K
11:28 3,328.27 3,328.44 3,327.51 3,327.51 0.0K
11:29 3,326.79 3,327.06 3,326.75 3,326.75 0.0K
11:30 3,326.85 3,327.64 3,326.85 3,327.64 0.0K
11:31 3,326.92 3,328.08 3,326.74 3,328.08 0.0K
11:32 3,327.50 3,327.50 3,326.78 3,326.90 0.0K
11:33 3,327.05 3,328.01 3,327.05 3,327.95 0.0K
11:34 3,327.41 3,327.93 3,327.09 3,327.09 0.0K
11:35 3,326.89 3,327.13 3,326.68 3,327.13 0.0K
11:36 3,326.53 3,326.53 3,326.05 3,326.05 0.0K
11:37 3,326.05 3,326.05 3,324.95 3,326.04 0.0K
11:38 3,324.89 3,325.34 3,324.89 3,324.98 0.0K
11:39 3,325.32 3,325.32 3,324.72 3,325.24 0.0K
11:40 3,325.19 3,325.19 3,324.23 3,324.60 0.0K
11:41 3,324.49 3,324.49 3,322.95 3,322.95 0.0K
11:42 3,322.56 3,324.20 3,322.56 3,323.96 0.0K
11:43 3,322.73 3,322.73 3,322.07 3,322.30 0.0K
11:44 3,322.94 3,324.52 3,322.94 3,324.52 0.0K
11:45 3,324.80 3,324.97 3,324.27 3,324.27 0.0K
11:46 3,323.96 3,325.33 3,323.83 3,325.33 0.0K
11:47 3,324.98 3,324.98 3,323.36 3,323.36 0.0K
11:48 3,323.57 3,323.78 3,322.26 3,322.26 0.0K
11:49 3,321.98 3,322.58 3,321.82 3,322.58 0.0K
11:50 3,322.75 3,322.75 3,321.43 3,321.43 0.0K
11:51 3,321.92 3,322.40 3,321.92 3,322.35 0.0K
11:52 3,322.14 3,322.32 3,320.18 3,320.18 0.0K
11:53 3,320.03 3,320.49 3,319.96 3,320.01 0.0K
11:54 3,319.37 3,320.57 3,319.37 3,320.34 0.0K
11:55 3,321.63 3,322.17 3,321.36 3,322.17 0.0K
11:56 3,322.91 3,323.36 3,322.91 3,323.36 0.0K
11:57 3,323.90 3,323.90 3,322.92 3,323.41 0.0K
11:58 3,323.76 3,324.05 3,323.76 3,324.05 0.0K
11:59 3,323.34 3,324.54 3,323.19 3,324.54 0.0K
12:00 3,324.73 3,326.65 3,324.73 3,326.65 0.0K
12:01 3,327.35 3,327.35 3,325.44 3,326.79 0.0K
12:02 3,326.49 3,327.66 3,326.49 3,327.66 0.0K
12:03 3,327.82 3,329.42 3,327.82 3,329.42 0.0K
12:04 3,329.11 3,330.08 3,328.73 3,328.73 0.0K
12:05 3,326.23 3,327.42 3,326.23 3,326.94 0.0K
12:06 3,325.98 3,325.98 3,323.90 3,323.90 0.0K
12:07 3,323.81 3,324.51 3,323.45 3,324.51 0.0K
12:08 3,324.29 3,324.71 3,323.88 3,323.88 0.0K
12:09 3,323.13 3,323.13 3,321.71 3,321.71 0.0K
12:10 3,322.20 3,323.06 3,322.13 3,322.18 0.0K
12:11 3,323.08 3,323.08 3,321.16 3,321.16 0.0K
12:12 3,320.29 3,321.26 3,320.29 3,321.01 0.0K
12:13 3,320.90 3,321.93 3,320.47 3,321.93 0.0K
12:14 3,322.40 3,324.30 3,322.40 3,324.30 0.0K
12:15 3,324.14 3,324.40 3,322.76 3,322.76 0.0K
12:16 3,323.90 3,323.90 3,322.80 3,322.80 0.0K
12:17 3,322.09 3,322.09 3,321.58 3,321.58 0.0K
12:18 3,320.81 3,321.16 3,320.50 3,320.50 0.0K
12:19 3,320.44 3,320.68 3,319.95 3,320.68 0.0K
12:20 3,320.43 3,321.96 3,320.43 3,321.96 0.0K
12:21 3,321.27 3,321.92 3,321.23 3,321.92 0.0K
12:22 3,322.20 3,324.78 3,322.20 3,324.78 0.0K
12:23 3,324.38 3,326.10 3,324.38 3,325.34 0.0K
12:24 3,324.93 3,326.02 3,324.81 3,326.02 0.0K
12:25 3,326.37 3,327.72 3,325.95 3,327.72 0.0K
12:26 3,327.28 3,327.93 3,326.82 3,326.82 0.0K
12:27 3,326.40 3,328.06 3,326.40 3,328.06 0.0K
12:28 3,328.26 3,328.26 3,327.51 3,327.51 0.0K
12:29 3,327.55 3,327.97 3,327.55 3,327.97 0.0K
12:30 3,328.45 3,328.45 3,327.38 3,328.19 0.0K
12:31 3,327.84 3,327.88 3,327.06 3,327.06 0.0K
12:32 3,326.70 3,329.64 3,326.70 3,329.64 0.0K
12:33 3,329.49 3,331.61 3,329.49 3,331.61 0.0K
12:34 3,333.02 3,334.01 3,333.02 3,334.01 0.0K
12:35 3,334.06 3,334.06 3,332.11 3,332.11 0.0K
12:36 3,332.67 3,332.86 3,332.56 3,332.86 0.0K
12:37 3,333.90 3,335.47 3,333.90 3,335.47 0.0K
12:38 3,335.77 3,336.73 3,335.77 3,336.73 0.0K
12:39 3,337.23 3,337.23 3,335.46 3,335.46 0.0K
12:40 3,334.82 3,335.05 3,334.71 3,335.05 0.0K
12:41 3,335.88 3,336.09 3,335.15 3,335.15 0.0K
12:42 3,336.79 3,336.97 3,336.26 3,336.97 0.0K
12:43 3,337.58 3,339.38 3,337.58 3,339.02 0.0K
12:44 3,339.56 3,341.16 3,339.56 3,341.08 0.0K
12:45 3,341.30 3,342.37 3,341.30 3,342.37 0.0K
12:46 3,344.33 3,344.39 3,343.11 3,343.47 0.0K
12:47 3,343.98 3,343.98 3,342.33 3,342.33 0.0K
12:48 3,341.57 3,341.74 3,341.32 3,341.70 0.0K
12:49 3,341.44 3,341.71 3,341.42 3,341.71 0.0K
12:50 3,341.86 3,342.28 3,341.86 3,342.28 0.0K
12:51 3,342.39 3,342.64 3,341.89 3,341.91 0.0K
12:52 3,342.88 3,344.24 3,342.88 3,344.24 0.0K
12:53 3,344.57 3,346.18 3,344.57 3,346.18 0.0K
12:54 3,345.96 3,346.50 3,345.83 3,346.50 0.0K
12:55 3,347.16 3,347.81 3,346.68 3,346.68 0.0K
12:56 3,345.87 3,346.29 3,344.56 3,344.56 0.0K
12:57 3,343.82 3,343.82 3,341.68 3,341.68 0.0K
12:58 3,341.36 3,341.36 3,337.20 3,337.20 0.0K
12:59 3,336.12 3,337.92 3,336.12 3,337.92 0.0K
13:00 3,337.39 3,338.36 3,337.14 3,338.36 0.0K
13:01 3,337.74 3,340.04 3,337.74 3,340.04 0.0K
13:02 3,339.45 3,341.77 3,339.45 3,341.77 0.0K
13:03 3,341.64 3,344.17 3,341.64 3,344.17 0.0K
13:04 3,343.70 3,347.18 3,343.70 3,347.18 0.0K
13:05 3,347.27 3,350.16 3,347.27 3,350.16 0.0K
13:06 3,351.20 3,351.20 3,348.91 3,348.91 0.0K
13:07 3,350.15 3,350.52 3,350.15 3,350.52 0.0K
13:08 3,349.57 3,351.00 3,349.57 3,350.69 0.0K
13:09 3,351.16 3,351.16 3,347.50 3,347.50 0.0K
13:10 3,347.44 3,348.21 3,347.44 3,348.21 0.0K
13:11 3,348.56 3,348.56 3,344.85 3,344.85 0.0K
13:12 3,345.42 3,347.55 3,345.42 3,347.55 0.0K
13:13 3,348.22 3,348.51 3,347.89 3,348.51 0.0K
13:14 3,348.23 3,348.97 3,348.23 3,348.80 0.0K
13:15 3,349.59 3,349.59 3,349.02 3,349.02 0.0K
13:16 3,349.46 3,349.48 3,348.92 3,348.92 0.0K
13:17 3,349.43 3,350.09 3,348.86 3,348.86 0.0K
13:18 3,349.12 3,350.13 3,349.12 3,349.27 0.0K
13:19 3,350.20 3,350.21 3,349.20 3,350.21 0.0K
13:20 3,350.63 3,351.93 3,350.62 3,351.93 0.0K
13:21 3,352.55 3,352.55 3,350.52 3,350.78 0.0K
13:22 3,350.01 3,350.01 3,348.74 3,349.75 0.0K
13:23 3,349.45 3,349.47 3,348.96 3,349.12 0.0K
13:24 3,348.53 3,348.53 3,346.44 3,346.81 0.0K
13:25 3,346.88 3,347.51 3,346.88 3,347.33 0.0K
13:26 3,346.14 3,346.37 3,345.24 3,345.24 0.0K
13:27 3,346.09 3,347.43 3,346.09 3,347.43 0.0K
13:28 3,347.18 3,347.51 3,347.13 3,347.51 0.0K
13:29 3,347.23 3,347.31 3,346.87 3,346.87 0.0K
13:30 3,346.17 3,347.25 3,345.81 3,347.25 0.0K
13:31 3,347.65 3,347.65 3,345.85 3,345.85 0.0K
13:32 3,345.67 3,347.86 3,345.67 3,347.86 0.0K
13:33 3,347.66 3,347.83 3,346.77 3,346.77 0.0K
13:34 3,347.25 3,347.67 3,347.25 3,347.67 0.0K
13:35 3,347.52 3,347.88 3,346.99 3,347.88 0.0K
13:36 3,347.73 3,348.50 3,347.73 3,348.50 0.0K
13:37 3,348.76 3,351.00 3,348.76 3,351.00 0.0K
13:38 3,352.22 3,352.53 3,351.54 3,351.54 0.0K
13:39 3,352.55 3,353.52 3,352.55 3,353.52 0.0K
13:40 3,353.61 3,354.27 3,353.61 3,353.92 0.0K
13:41 3,354.20 3,354.74 3,353.39 3,354.74 0.0K
13:42 3,353.68 3,354.10 3,352.97 3,352.97 0.0K
13:43 3,352.37 3,352.84 3,352.31 3,352.31 0.0K
13:44 3,350.45 3,351.63 3,350.45 3,351.63 0.0K
13:45 3,352.08 3,352.65 3,351.85 3,352.22 0.0K
13:46 3,352.39 3,352.83 3,352.39 3,352.58 0.0K
13:47 3,352.74 3,353.67 3,352.74 3,353.67 0.0K
13:48 3,354.70 3,354.70 3,354.18 3,354.29 0.0K
13:49 3,354.73 3,354.73 3,353.20 3,353.20 0.0K
13:50 3,353.19 3,353.62 3,352.81 3,353.62 0.0K
13:51 3,354.08 3,354.20 3,353.71 3,353.71 0.0K
13:52 3,353.88 3,355.45 3,353.88 3,354.99 0.0K
13:53 3,354.89 3,355.45 3,354.80 3,355.38 0.0K
13:54 3,356.03 3,356.14 3,355.92 3,356.07 0.0K
13:55 3,356.25 3,356.25 3,355.91 3,355.91 0.0K
13:56 3,355.49 3,356.16 3,355.49 3,356.02 0.0K
13:57 3,355.61 3,355.61 3,354.37 3,354.88 0.0K
13:58 3,355.06 3,356.22 3,355.06 3,356.22 0.0K
13:59 3,356.27 3,356.48 3,356.27 3,356.29 0.0K
14:00 3,356.27 3,357.02 3,356.02 3,357.02 0.0K
14:01 3,357.24 3,358.41 3,357.24 3,358.41 0.0K
14:02 3,358.33 3,358.90 3,358.29 3,358.90 0.0K
14:03 3,359.53 3,359.53 3,358.25 3,358.25 0.0K
14:04 3,358.09 3,358.09 3,357.26 3,357.95 0.0K
14:05 3,357.81 3,357.81 3,357.56 3,357.58 0.0K
14:06 3,356.69 3,356.69 3,355.03 3,355.03 0.0K
14:07 3,354.55 3,354.55 3,353.61 3,353.61 0.0K
14:08 3,352.97 3,353.69 3,352.97 3,353.66 0.0K
14:09 3,353.75 3,353.75 3,352.40 3,352.40 0.0K
14:10 3,352.50 3,353.65 3,352.50 3,353.65 0.0K
14:11 3,353.84 3,354.95 3,353.84 3,354.95 0.0K
14:12 3,354.64 3,354.92 3,354.36 3,354.92 0.0K
14:13 3,353.92 3,356.24 3,353.92 3,355.93 0.0K
14:14 3,355.12 3,355.60 3,354.63 3,354.63 0.0K
14:15 3,355.17 3,355.73 3,355.17 3,355.59 0.0K
14:16 3,356.02 3,356.97 3,356.02 3,356.82 0.0K
14:17 3,356.99 3,357.70 3,356.24 3,356.24 0.0K
14:18 3,356.73 3,356.89 3,356.73 3,356.89 0.0K
14:19 3,357.45 3,358.80 3,357.45 3,358.80 0.0K
14:20 3,358.72 3,360.06 3,358.72 3,359.89 0.0K
14:21 3,359.93 3,360.12 3,359.93 3,359.95 0.0K
14:22 3,360.01 3,361.58 3,360.01 3,361.58 0.0K
14:23 3,362.34 3,363.80 3,362.34 3,363.80 0.0K
14:24 3,363.92 3,363.92 3,363.07 3,363.40 0.0K
14:25 3,363.53 3,363.53 3,362.56 3,362.56 0.0K
14:26 3,362.35 3,362.35 3,359.44 3,359.44 0.0K
14:27 3,360.04 3,360.47 3,359.43 3,360.47 0.0K
14:28 3,360.73 3,360.73 3,359.91 3,359.91 0.0K
14:29 3,360.01 3,362.02 3,360.01 3,362.02 0.0K
14:30 3,361.47 3,361.97 3,361.35 3,361.97 0.0K
14:31 3,362.00 3,362.69 3,361.82 3,361.82 0.0K
14:32 3,362.16 3,363.51 3,362.16 3,363.48 0.0K
14:33 3,363.06 3,363.06 3,361.24 3,361.24 0.0K
14:34 3,361.51 3,361.51 3,360.52 3,360.97 0.0K
14:35 3,361.16 3,361.72 3,361.16 3,361.56 0.0K
14:36 3,361.17 3,361.17 3,359.17 3,359.48 0.0K
14:37 3,359.86 3,361.08 3,359.86 3,361.08 0.0K
14:38 3,361.43 3,362.77 3,361.43 3,362.77 0.0K
14:39 3,363.06 3,363.06 3,361.36 3,361.36 0.0K
14:40 3,361.65 3,361.72 3,361.13 3,361.64 0.0K
14:41 3,362.01 3,362.06 3,361.73 3,362.06 0.0K
14:42 3,361.89 3,362.33 3,360.62 3,360.62 0.0K
14:43 3,360.85 3,360.85 3,359.69 3,359.69 0.0K
14:44 3,358.75 3,358.75 3,358.15 3,358.29 0.0K
14:45 3,358.02 3,358.02 3,355.75 3,355.75 0.0K
14:46 3,356.33 3,357.35 3,356.33 3,357.35 0.0K
14:47 3,357.53 3,357.53 3,356.43 3,356.43 0.0K
14:48 3,356.92 3,356.92 3,356.52 3,356.52 0.0K
14:49 3,356.39 3,356.76 3,356.38 3,356.38 0.0K
14:50 3,355.55 3,355.55 3,355.02 3,355.41 0.0K
14:51 3,355.97 3,356.42 3,355.97 3,356.30 0.0K
14:52 3,356.44 3,356.87 3,356.44 3,356.54 0.0K
14:53 3,356.25 3,356.86 3,356.25 3,356.43 0.0K
14:54 3,356.92 3,356.92 3,356.06 3,356.54 0.0K
14:55 3,356.47 3,357.37 3,356.47 3,357.37 0.0K
14:56 3,356.96 3,357.67 3,356.96 3,357.67 0.0K
14:57 3,357.30 3,357.83 3,357.11 3,357.83 0.0K
14:58 3,358.14 3,358.17 3,357.28 3,357.37 0.0K
14:59 3,357.13 3,357.13 3,355.90 3,355.90 0.0K
15:00 3,356.37 3,356.37 3,355.61 3,355.66 0.0K
15:01 3,355.13 3,356.73 3,355.13 3,356.73 0.0K
15:02 3,356.42 3,356.76 3,356.11 3,356.69 0.0K
15:03 3,356.53 3,356.53 3,355.48 3,355.59 0.0K
15:04 3,355.71 3,356.66 3,355.71 3,356.03 0.0K
15:05 3,356.03 3,356.98 3,356.03 3,356.98 0.0K
15:06 3,356.73 3,357.42 3,356.73 3,357.23 0.0K
15:07 3,357.96 3,358.20 3,357.96 3,358.05 0.0K
15:08 3,358.23 3,360.31 3,358.23 3,360.31 0.0K
15:09 3,360.49 3,360.98 3,360.49 3,360.98 0.0K
15:10 3,361.13 3,361.16 3,360.56 3,361.16 0.0K
15:11 3,360.98 3,362.22 3,360.89 3,362.22 0.0K
15:12 3,361.41 3,361.60 3,361.34 3,361.34 0.0K
15:13 3,361.85 3,361.85 3,360.15 3,360.20 0.0K
15:14 3,360.24 3,360.24 3,359.44 3,359.44 0.0K
15:15 3,359.53 3,359.53 3,356.32 3,356.32 0.0K
15:16 3,355.82 3,357.99 3,355.82 3,357.99 0.0K
15:17 3,358.14 3,358.14 3,357.31 3,357.77 0.0K
15:18 3,358.20 3,359.57 3,358.08 3,359.57 0.0K
15:19 3,360.02 3,362.05 3,360.02 3,361.87 0.0K
15:20 3,361.61 3,361.61 3,359.69 3,360.19 0.0K
15:21 3,359.44 3,359.88 3,359.24 3,359.24 0.0K
15:22 3,359.76 3,359.76 3,358.09 3,358.09 0.0K
15:23 3,358.51 3,358.82 3,358.51 3,358.82 0.0K
15:24 3,358.60 3,358.60 3,357.75 3,357.75 0.0K
15:25 3,358.23 3,358.90 3,358.23 3,358.90 0.0K
15:26 3,358.47 3,359.15 3,358.47 3,359.15 0.0K
15:27 3,359.26 3,359.57 3,359.26 3,359.41 0.0K
15:28 3,359.84 3,359.84 3,359.22 3,359.22 0.0K
15:29 3,359.56 3,360.61 3,359.56 3,360.61 0.0K
15:30 3,359.92 3,359.93 3,359.62 3,359.93 0.0K
15:31 3,361.07 3,361.07 3,359.88 3,359.88 0.0K
15:32 3,360.01 3,360.01 3,358.80 3,358.80 0.0K
15:33 3,357.94 3,359.06 3,357.94 3,358.62 0.0K
15:34 3,358.73 3,360.11 3,358.73 3,360.11 0.0K
15:35 3,360.11 3,360.11 3,358.90 3,358.90 0.0K
15:36 3,358.70 3,358.70 3,356.83 3,356.83 0.0K
15:37 3,356.74 3,357.07 3,355.39 3,355.39 0.0K
15:38 3,353.93 3,354.42 3,352.98 3,352.98 0.0K
15:39 3,351.91 3,352.37 3,351.08 3,352.37 0.0K
15:40 3,352.31 3,352.31 3,349.94 3,350.39 0.0K
15:41 3,350.10 3,350.22 3,349.60 3,349.95 0.0K
15:42 3,350.62 3,350.68 3,349.35 3,350.68 0.0K
15:43 3,351.17 3,353.81 3,351.17 3,353.81 0.0K
15:44 3,353.48 3,354.79 3,353.48 3,354.79 0.0K
15:45 3,354.66 3,355.91 3,354.55 3,355.91 0.0K
15:46 3,355.79 3,356.69 3,355.79 3,356.36 0.0K
15:47 3,355.76 3,356.86 3,355.76 3,356.86 0.0K
15:48 3,357.23 3,358.09 3,357.23 3,358.09 0.0K
15:49 3,358.59 3,359.77 3,358.59 3,359.77 0.0K
15:50 3,359.64 3,359.64 3,356.96 3,356.96 0.0K
15:51 3,357.35 3,357.44 3,357.06 3,357.06 0.0K
15:52 3,356.73 3,358.33 3,356.73 3,357.74 0.0K
15:53 3,357.58 3,357.58 3,355.83 3,356.35 0.0K
15:54 3,356.22 3,359.65 3,356.22 3,359.65 0.0K
15:55 3,361.68 3,364.40 3,361.68 3,363.95 0.0K
15:56 3,363.20 3,363.20 3,361.62 3,361.77 0.0K
15:57 3,361.41 3,361.83 3,361.32 3,361.45 0.0K
15:58 3,361.59 3,361.61 3,361.13 3,361.13 0.0K
15:59 3,361.87 3,361.87 3,360.46 3,360.46 0.0K
16:00 3,359.50 3,359.97 3,359.50 3,359.97 0.0K
16:01 3,359.99 3,359.99 3,359.98 3,359.98 0.0K
16:02 3,359.98 3,359.98 3,359.98 3,359.98 0.0K
16:03 3,359.96 3,359.96 3,359.86 3,359.86 0.0K
16:04 3,359.88 3,359.90 3,359.84 3,359.90 0.0K
16:05 3,359.93 3,359.96 3,359.92 3,359.92 0.0K
16:06 3,359.88 3,359.88 3,359.86 3,359.87 0.0K
16:07 3,359.86 3,359.86 3,359.84 3,359.84 0.0K
16:08 3,359.83 3,359.91 3,359.83 3,359.91 0.0K
16:09 3,359.91 3,359.91 3,359.89 3,359.89 0.0K
16:10 3,360.03 3,360.07 3,360.03 3,360.07 0.0K
16:11 3,359.97 3,359.99 3,359.97 3,359.99 0.0K
16:12 3,360.00 3,360.00 3,359.98 3,359.98 0.0K
16:13 3,359.99 3,360.00 3,359.98 3,360.00 0.0K
16:14 3,360.04 3,360.04 3,360.01 3,360.01 0.0K
16:15 3,359.99 3,359.99 3,359.99 3,359.99 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