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 3,329.52 3,331.82 3,329.52 3,331.82 0.0K
09:32 3,331.52 3,331.52 3,327.32 3,327.85 0.0K
09:33 3,327.61 3,327.61 3,324.84 3,324.84 0.0K
09:34 3,323.20 3,324.33 3,323.20 3,324.33 0.0K
09:35 3,325.20 3,329.23 3,325.20 3,329.23 0.0K
09:36 3,329.97 3,329.97 3,326.97 3,326.97 0.0K
09:37 3,327.48 3,327.86 3,326.96 3,327.86 0.0K
09:38 3,328.38 3,329.41 3,328.27 3,329.41 0.0K
09:39 3,328.88 3,330.18 3,328.43 3,330.18 0.0K
09:40 3,330.26 3,331.39 3,329.23 3,331.39 0.0K
09:41 3,332.52 3,333.62 3,331.91 3,331.91 0.0K
09:42 3,331.84 3,332.86 3,331.84 3,332.76 0.0K
09:43 3,332.77 3,333.26 3,332.35 3,332.35 0.0K
09:44 3,332.78 3,334.04 3,332.78 3,333.47 0.0K
09:45 3,334.00 3,334.41 3,333.47 3,333.60 0.0K
09:46 3,333.61 3,334.22 3,332.87 3,332.87 0.0K
09:47 3,332.41 3,332.41 3,329.00 3,329.00 0.0K
09:48 3,330.30 3,330.30 3,328.75 3,329.17 0.0K
09:49 3,329.55 3,331.38 3,328.80 3,331.38 0.0K
09:50 3,331.25 3,332.23 3,331.25 3,331.52 0.0K
09:51 3,331.92 3,332.35 3,331.64 3,331.68 0.0K
09:52 3,329.19 3,329.19 3,328.11 3,328.65 0.0K
09:53 3,328.03 3,328.03 3,326.68 3,326.68 0.0K
09:54 3,326.39 3,326.39 3,324.43 3,324.86 0.0K
09:55 3,325.61 3,326.62 3,325.61 3,325.96 0.0K
09:56 3,327.90 3,329.31 3,326.73 3,329.31 0.0K
09:57 3,328.75 3,329.51 3,328.75 3,328.93 0.0K
09:58 3,329.24 3,330.63 3,329.16 3,329.50 0.0K
09:59 3,329.84 3,329.84 3,327.46 3,327.60 0.0K
10:00 3,327.15 3,327.15 3,323.72 3,324.03 0.0K
10:01 3,325.70 3,325.70 3,323.78 3,323.78 0.0K
10:02 3,323.50 3,323.50 3,321.81 3,321.81 0.0K
10:03 3,322.27 3,323.73 3,322.27 3,322.33 0.0K
10:04 3,321.88 3,321.88 3,320.75 3,321.26 0.0K
10:05 3,321.27 3,322.31 3,320.73 3,320.73 0.0K
10:06 3,321.29 3,321.29 3,320.24 3,320.75 0.0K
10:07 3,321.14 3,322.53 3,321.14 3,321.79 0.0K
10:08 3,322.00 3,322.00 3,320.63 3,321.35 0.0K
10:09 3,321.34 3,322.22 3,321.34 3,321.45 0.0K
10:10 3,320.76 3,321.10 3,319.94 3,321.10 0.0K
10:11 3,321.08 3,323.03 3,321.08 3,321.22 0.0K
10:12 3,322.19 3,323.16 3,322.02 3,323.16 0.0K
10:13 3,323.66 3,323.66 3,322.94 3,323.06 0.0K
10:14 3,322.53 3,323.12 3,322.53 3,322.61 0.0K
10:15 3,323.11 3,324.94 3,323.06 3,324.94 0.0K
10:16 3,324.42 3,324.42 3,323.47 3,323.47 0.0K
10:17 3,323.39 3,323.69 3,321.77 3,321.77 0.0K
10:18 3,321.86 3,322.01 3,321.55 3,322.01 0.0K
10:19 3,321.19 3,321.19 3,319.99 3,320.88 0.0K
10:20 3,320.69 3,320.69 3,320.23 3,320.23 0.0K
10:21 3,319.84 3,321.89 3,319.14 3,321.22 0.0K
10:22 3,320.67 3,320.67 3,319.24 3,319.57 0.0K
10:23 3,319.65 3,322.84 3,319.65 3,322.84 0.0K
10:24 3,322.30 3,322.31 3,321.27 3,322.31 0.0K
10:25 3,322.85 3,323.47 3,322.85 3,323.10 0.0K
10:26 3,323.29 3,323.29 3,322.11 3,322.11 0.0K
10:27 3,321.34 3,321.91 3,321.34 3,321.39 0.0K
10:28 3,320.50 3,320.50 3,320.08 3,320.08 0.0K
10:29 3,320.53 3,320.53 3,319.02 3,319.73 0.0K
10:30 3,319.69 3,319.69 3,318.36 3,318.65 0.0K
10:31 3,319.55 3,321.62 3,319.55 3,319.86 0.0K
10:32 3,319.57 3,319.78 3,318.21 3,318.21 0.0K
10:33 3,318.34 3,318.34 3,317.80 3,317.80 0.0K
10:34 3,317.76 3,317.76 3,316.04 3,316.95 0.0K
10:35 3,316.47 3,316.47 3,315.64 3,315.64 0.0K
10:36 3,315.76 3,317.08 3,315.76 3,317.08 0.0K
10:37 3,316.31 3,318.34 3,316.31 3,318.34 0.0K
10:38 3,317.66 3,319.50 3,317.66 3,319.50 0.0K
10:39 3,319.57 3,319.57 3,317.24 3,317.24 0.0K
10:40 3,317.41 3,317.41 3,316.42 3,317.25 0.0K
10:41 3,317.00 3,317.56 3,316.90 3,316.90 0.0K
10:42 3,316.51 3,316.64 3,316.39 3,316.64 0.0K
10:43 3,316.85 3,317.46 3,315.63 3,317.46 0.0K
10:44 3,316.96 3,316.96 3,315.76 3,316.14 0.0K
10:45 3,316.09 3,316.09 3,314.20 3,314.20 0.0K
10:46 3,314.96 3,314.96 3,314.47 3,314.94 0.0K
10:47 3,314.45 3,315.09 3,313.77 3,315.09 0.0K
10:48 3,316.00 3,318.02 3,316.00 3,318.02 0.0K
10:49 3,317.68 3,317.68 3,315.19 3,315.19 0.0K
10:50 3,316.15 3,316.27 3,315.46 3,315.46 0.0K
10:51 3,314.89 3,314.89 3,314.08 3,314.27 0.0K
10:52 3,314.33 3,314.33 3,312.71 3,312.71 0.0K
10:53 3,312.75 3,312.91 3,312.23 3,312.23 0.0K
10:54 3,312.57 3,312.57 3,311.48 3,312.29 0.0K
10:55 3,311.86 3,311.86 3,310.32 3,310.32 0.0K
10:56 3,310.56 3,311.37 3,310.26 3,310.47 0.0K
10:57 3,311.02 3,311.02 3,310.30 3,310.46 0.0K
10:58 3,311.24 3,311.43 3,310.51 3,311.43 0.0K
10:59 3,311.99 3,313.18 3,311.99 3,312.98 0.0K
11:00 3,313.48 3,315.96 3,313.48 3,314.03 0.0K
11:01 3,314.94 3,317.23 3,314.94 3,317.13 0.0K
11:02 3,316.98 3,316.98 3,315.45 3,316.26 0.0K
11:03 3,317.23 3,317.46 3,316.50 3,316.50 0.0K
11:04 3,317.52 3,317.52 3,315.74 3,317.12 0.0K
11:05 3,316.44 3,316.98 3,316.11 3,316.11 0.0K
11:06 3,315.55 3,317.20 3,315.55 3,317.20 0.0K
11:07 3,317.97 3,318.40 3,317.57 3,318.13 0.0K
11:08 3,318.22 3,318.33 3,316.68 3,316.68 0.0K
11:09 3,317.16 3,318.66 3,317.16 3,318.66 0.0K
11:10 3,318.64 3,318.64 3,317.75 3,318.02 0.0K
11:11 3,317.83 3,317.83 3,316.72 3,316.77 0.0K
11:12 3,316.52 3,317.80 3,316.52 3,317.80 0.0K
11:13 3,318.17 3,319.04 3,318.17 3,318.87 0.0K
11:14 3,318.42 3,318.98 3,318.02 3,318.98 0.0K
11:15 3,318.52 3,318.52 3,317.65 3,318.23 0.0K
11:16 3,318.05 3,318.05 3,317.06 3,317.06 0.0K
11:17 3,316.95 3,318.82 3,316.95 3,318.82 0.0K
11:18 3,318.43 3,318.43 3,316.87 3,316.87 0.0K
11:19 3,316.25 3,316.25 3,314.74 3,315.03 0.0K
11:20 3,315.10 3,315.57 3,314.76 3,315.57 0.0K
11:21 3,314.93 3,314.93 3,314.67 3,314.67 0.0K
11:22 3,314.91 3,317.06 3,314.91 3,317.06 0.0K
11:23 3,316.99 3,318.31 3,316.99 3,318.31 0.0K
11:24 3,318.17 3,318.90 3,318.17 3,318.90 0.0K
11:25 3,318.22 3,318.72 3,317.51 3,318.72 0.0K
11:26 3,318.44 3,318.44 3,316.89 3,317.87 0.0K
11:27 3,317.54 3,317.63 3,317.49 3,317.49 0.0K
11:28 3,316.99 3,317.68 3,316.79 3,317.68 0.0K
11:29 3,317.36 3,318.19 3,317.36 3,318.19 0.0K
11:30 3,318.37 3,319.84 3,318.37 3,319.84 0.0K
11:31 3,319.51 3,320.45 3,319.51 3,320.45 0.0K
11:32 3,320.72 3,321.56 3,320.38 3,321.56 0.0K
11:33 3,321.24 3,321.24 3,319.83 3,321.22 0.0K
11:34 3,321.55 3,322.39 3,321.55 3,322.39 0.0K
11:35 3,321.86 3,322.56 3,321.40 3,322.56 0.0K
11:36 3,322.96 3,323.32 3,322.84 3,322.84 0.0K
11:37 3,323.18 3,324.27 3,323.18 3,323.40 0.0K
11:38 3,322.68 3,322.71 3,322.38 3,322.57 0.0K
11:39 3,322.49 3,322.49 3,320.28 3,320.28 0.0K
11:40 3,320.27 3,320.47 3,319.40 3,319.79 0.0K
11:41 3,319.20 3,319.20 3,316.53 3,316.53 0.0K
11:42 3,316.56 3,316.56 3,315.31 3,316.03 0.0K
11:43 3,315.27 3,316.08 3,314.64 3,314.64 0.0K
11:44 3,314.58 3,314.77 3,313.08 3,313.14 0.0K
11:45 3,313.55 3,314.38 3,313.55 3,314.33 0.0K
11:46 3,314.62 3,316.10 3,314.62 3,316.10 0.0K
11:47 3,316.05 3,317.06 3,316.05 3,317.06 0.0K
11:48 3,317.16 3,318.51 3,317.16 3,318.51 0.0K
11:49 3,318.27 3,318.27 3,317.29 3,318.06 0.0K
11:50 3,318.16 3,318.16 3,316.49 3,316.49 0.0K
11:51 3,315.93 3,316.30 3,315.93 3,316.30 0.0K
11:52 3,316.30 3,316.48 3,315.54 3,315.65 0.0K
11:53 3,315.58 3,316.10 3,315.58 3,316.10 0.0K
11:54 3,315.90 3,316.84 3,315.90 3,316.84 0.0K
11:55 3,316.44 3,316.44 3,315.60 3,315.60 0.0K
11:56 3,316.00 3,316.00 3,314.02 3,314.02 0.0K
11:57 3,313.62 3,314.25 3,313.62 3,314.25 0.0K
11:58 3,314.57 3,314.65 3,313.11 3,313.11 0.0K
11:59 3,313.05 3,313.93 3,313.05 3,313.93 0.0K
12:00 3,313.50 3,314.14 3,313.50 3,313.63 0.0K
12:01 3,313.62 3,315.23 3,313.62 3,315.21 0.0K
12:02 3,315.22 3,315.64 3,314.97 3,314.97 0.0K
12:03 3,314.78 3,314.78 3,313.44 3,313.81 0.0K
12:04 3,313.40 3,314.05 3,313.14 3,313.14 0.0K
12:05 3,312.23 3,312.28 3,311.88 3,311.88 0.0K
12:06 3,312.90 3,313.16 3,312.68 3,312.68 0.0K
12:07 3,313.14 3,313.82 3,312.50 3,312.50 0.0K
12:08 3,312.73 3,313.45 3,311.94 3,311.94 0.0K
12:09 3,311.83 3,312.20 3,311.83 3,312.20 0.0K
12:10 3,312.18 3,312.59 3,312.18 3,312.54 0.0K
12:11 3,312.53 3,313.38 3,312.53 3,313.08 0.0K
12:12 3,313.75 3,313.75 3,313.58 3,313.63 0.0K
12:13 3,313.36 3,314.24 3,313.36 3,314.24 0.0K
12:14 3,314.31 3,315.22 3,314.31 3,315.22 0.0K
12:15 3,315.76 3,315.76 3,314.36 3,314.36 0.0K
12:16 3,313.65 3,313.65 3,313.11 3,313.11 0.0K
12:17 3,312.18 3,312.18 3,311.43 3,311.43 0.0K
12:18 3,311.57 3,312.07 3,309.61 3,309.61 0.0K
12:19 3,309.91 3,310.82 3,309.91 3,310.74 0.0K
12:20 3,310.34 3,310.67 3,310.34 3,310.59 0.0K
12:21 3,310.44 3,310.44 3,309.99 3,310.42 0.0K
12:22 3,310.20 3,310.20 3,309.16 3,309.59 0.0K
12:23 3,309.54 3,309.54 3,308.08 3,308.08 0.0K
12:24 3,308.07 3,309.69 3,308.07 3,309.69 0.0K
12:25 3,309.82 3,310.24 3,309.82 3,309.97 0.0K
12:26 3,311.07 3,311.07 3,310.26 3,310.40 0.0K
12:27 3,310.22 3,310.28 3,309.74 3,309.98 0.0K
12:28 3,310.15 3,311.45 3,310.15 3,311.45 0.0K
12:29 3,311.96 3,312.19 3,311.28 3,312.19 0.0K
12:30 3,312.49 3,313.13 3,312.20 3,313.13 0.0K
12:31 3,314.16 3,314.16 3,313.47 3,313.47 0.0K
12:32 3,315.04 3,315.70 3,314.98 3,314.98 0.0K
12:33 3,315.18 3,315.98 3,314.76 3,315.98 0.0K
12:34 3,317.16 3,317.80 3,316.73 3,316.73 0.0K
12:35 3,317.65 3,317.65 3,315.03 3,315.03 0.0K
12:36 3,314.64 3,314.64 3,313.39 3,313.39 0.0K
12:37 3,313.70 3,313.70 3,312.74 3,312.74 0.0K
12:38 3,312.58 3,312.74 3,311.83 3,311.83 0.0K
12:39 3,311.50 3,311.50 3,309.61 3,309.61 0.0K
12:40 3,308.96 3,309.87 3,308.96 3,309.87 0.0K
12:41 3,310.18 3,310.78 3,309.85 3,310.78 0.0K
12:42 3,310.15 3,310.15 3,309.53 3,309.94 0.0K
12:43 3,310.83 3,311.20 3,310.26 3,310.26 0.0K
12:44 3,309.94 3,310.02 3,309.54 3,309.54 0.0K
12:45 3,309.48 3,309.93 3,309.48 3,309.91 0.0K
12:46 3,310.74 3,311.65 3,310.58 3,310.58 0.0K
12:47 3,311.57 3,311.57 3,310.73 3,310.73 0.0K
12:48 3,311.16 3,311.16 3,309.85 3,310.47 0.0K
12:49 3,310.27 3,310.27 3,310.01 3,310.12 0.0K
12:50 3,310.18 3,310.95 3,310.06 3,310.95 0.0K
12:51 3,310.66 3,311.83 3,310.66 3,311.83 0.0K
12:52 3,311.59 3,311.59 3,310.00 3,310.19 0.0K
12:53 3,310.82 3,312.76 3,310.82 3,311.83 0.0K
12:54 3,311.01 3,311.51 3,310.85 3,311.51 0.0K
12:55 3,311.56 3,311.95 3,311.37 3,311.95 0.0K
12:56 3,311.47 3,312.34 3,311.47 3,312.34 0.0K
12:57 3,312.80 3,312.80 3,311.16 3,311.27 0.0K
12:58 3,311.03 3,311.03 3,310.26 3,310.36 0.0K
12:59 3,310.30 3,310.77 3,310.15 3,310.40 0.0K
13:00 3,309.91 3,310.48 3,309.65 3,310.48 0.0K
13:01 3,310.00 3,310.00 3,309.80 3,309.86 0.0K
13:02 3,309.53 3,309.83 3,307.62 3,307.64 0.0K
13:03 3,308.97 3,308.97 3,306.81 3,306.81 0.0K
13:04 3,306.59 3,306.82 3,306.38 3,306.59 0.0K
13:05 3,306.35 3,307.91 3,306.35 3,307.13 0.0K
13:06 3,306.94 3,307.06 3,306.34 3,307.06 0.0K
13:07 3,306.41 3,306.41 3,305.89 3,306.36 0.0K
13:08 3,306.43 3,307.10 3,305.64 3,305.64 0.0K
13:09 3,305.81 3,306.09 3,305.64 3,305.64 0.0K
13:10 3,305.40 3,306.11 3,304.47 3,306.11 0.0K
13:11 3,305.28 3,305.28 3,302.95 3,302.95 0.0K
13:12 3,303.67 3,303.97 3,303.67 3,303.81 0.0K
13:13 3,303.78 3,304.30 3,303.40 3,303.98 0.0K
13:14 3,304.29 3,305.89 3,304.29 3,305.89 0.0K
13:15 3,306.07 3,306.46 3,306.07 3,306.46 0.0K
13:16 3,306.30 3,306.87 3,305.94 3,306.87 0.0K
13:17 3,306.60 3,307.57 3,306.60 3,307.13 0.0K
13:18 3,306.22 3,306.22 3,305.73 3,305.73 0.0K
13:19 3,305.83 3,307.12 3,305.83 3,306.73 0.0K
13:20 3,306.89 3,307.47 3,306.61 3,307.47 0.0K
13:21 3,307.53 3,308.97 3,307.53 3,308.42 0.0K
13:22 3,307.30 3,308.80 3,307.30 3,308.80 0.0K
13:23 3,309.57 3,309.94 3,309.28 3,309.28 0.0K
13:24 3,309.02 3,309.78 3,308.98 3,309.50 0.0K
13:25 3,308.97 3,308.97 3,307.71 3,307.71 0.0K
13:26 3,307.14 3,308.45 3,307.09 3,307.09 0.0K
13:27 3,307.88 3,307.88 3,306.89 3,307.27 0.0K
13:28 3,307.18 3,307.52 3,306.80 3,306.80 0.0K
13:29 3,306.51 3,306.66 3,305.65 3,305.65 0.0K
13:30 3,305.59 3,305.61 3,304.83 3,304.83 0.0K
13:31 3,305.37 3,305.37 3,303.81 3,304.44 0.0K
13:32 3,304.61 3,305.13 3,304.61 3,304.88 0.0K
13:33 3,304.50 3,305.09 3,304.50 3,305.09 0.0K
13:34 3,304.55 3,304.55 3,303.24 3,303.24 0.0K
13:35 3,303.18 3,303.67 3,303.16 3,303.37 0.0K
13:36 3,303.58 3,304.25 3,302.25 3,302.25 0.0K
13:37 3,302.33 3,302.33 3,299.83 3,299.83 0.0K
13:38 3,300.24 3,301.85 3,300.24 3,301.85 0.0K
13:39 3,302.29 3,302.70 3,302.13 3,302.20 0.0K
13:40 3,302.25 3,302.45 3,301.88 3,301.88 0.0K
13:41 3,302.12 3,302.20 3,301.64 3,302.20 0.0K
13:42 3,301.75 3,302.56 3,301.75 3,302.52 0.0K
13:43 3,302.33 3,302.48 3,302.12 3,302.48 0.0K
13:44 3,302.61 3,302.61 3,301.86 3,301.86 0.0K
13:45 3,301.35 3,301.99 3,301.24 3,301.99 0.0K
13:46 3,303.00 3,303.00 3,301.28 3,301.28 0.0K
13:47 3,300.89 3,301.08 3,299.73 3,301.08 0.0K
13:48 3,300.89 3,301.05 3,300.73 3,300.73 0.0K
13:49 3,300.04 3,300.35 3,300.04 3,300.22 0.0K
13:50 3,300.20 3,300.20 3,299.65 3,299.73 0.0K
13:51 3,299.46 3,299.46 3,298.77 3,299.40 0.0K
13:52 3,299.02 3,300.00 3,299.02 3,299.83 0.0K
13:53 3,299.66 3,301.46 3,299.66 3,301.46 0.0K
13:54 3,302.04 3,302.04 3,301.45 3,301.45 0.0K
13:55 3,302.19 3,302.32 3,301.73 3,302.21 0.0K
13:56 3,301.39 3,301.39 3,299.98 3,300.16 0.0K
13:57 3,299.94 3,301.18 3,299.94 3,301.10 0.0K
13:58 3,301.07 3,301.39 3,300.82 3,301.31 0.0K
13:59 3,300.73 3,301.06 3,299.83 3,299.83 0.0K
14:00 3,299.98 3,300.12 3,299.10 3,299.10 0.0K
14:01 3,299.99 3,300.03 3,299.30 3,299.30 0.0K
14:02 3,300.06 3,300.06 3,299.33 3,299.95 0.0K
14:03 3,299.88 3,300.22 3,299.14 3,299.14 0.0K
14:04 3,299.07 3,299.07 3,298.57 3,298.57 0.0K
14:05 3,298.40 3,298.40 3,298.16 3,298.31 0.0K
14:06 3,298.30 3,298.30 3,296.29 3,296.91 0.0K
14:07 3,296.97 3,296.97 3,296.55 3,296.75 0.0K
14:08 3,296.68 3,296.74 3,296.55 3,296.74 0.0K
14:09 3,296.63 3,298.20 3,296.63 3,297.89 0.0K
14:10 3,298.55 3,300.18 3,298.55 3,300.18 0.0K
14:11 3,299.24 3,303.50 3,299.05 3,303.50 0.0K
14:12 3,301.30 3,301.46 3,300.83 3,301.17 0.0K
14:13 3,301.25 3,301.25 3,300.33 3,300.33 0.0K
14:14 3,299.18 3,299.99 3,299.18 3,299.99 0.0K
14:15 3,299.93 3,301.05 3,299.93 3,301.05 0.0K
14:16 3,301.44 3,301.65 3,301.02 3,301.02 0.0K
14:17 3,300.87 3,301.37 3,300.87 3,300.92 0.0K
14:18 3,301.33 3,302.08 3,301.31 3,301.56 0.0K
14:19 3,301.52 3,301.52 3,299.40 3,299.40 0.0K
14:20 3,299.20 3,300.18 3,299.20 3,299.72 0.0K
14:21 3,299.99 3,300.17 3,299.99 3,300.17 0.0K
14:22 3,299.89 3,299.89 3,298.38 3,299.19 0.0K
14:23 3,299.53 3,299.53 3,298.71 3,299.14 0.0K
14:24 3,298.77 3,299.39 3,298.77 3,299.21 0.0K
14:25 3,299.12 3,299.17 3,298.53 3,298.53 0.0K
14:26 3,298.91 3,298.91 3,297.49 3,297.49 0.0K
14:27 3,296.83 3,296.85 3,296.75 3,296.77 0.0K
14:28 3,296.36 3,296.83 3,296.36 3,296.83 0.0K
14:29 3,296.90 3,297.31 3,296.76 3,297.31 0.0K
14:30 3,297.56 3,298.82 3,297.56 3,298.56 0.0K
14:31 3,299.17 3,299.48 3,299.09 3,299.39 0.0K
14:32 3,299.83 3,299.83 3,298.62 3,298.62 0.0K
14:33 3,297.76 3,297.91 3,297.67 3,297.91 0.0K
14:34 3,298.17 3,298.17 3,297.70 3,298.09 0.0K
14:35 3,298.06 3,298.06 3,297.23 3,297.23 0.0K
14:36 3,296.79 3,297.11 3,296.79 3,297.11 0.0K
14:37 3,296.75 3,296.83 3,296.25 3,296.77 0.0K
14:38 3,296.24 3,296.24 3,295.68 3,296.03 0.0K
14:39 3,295.91 3,296.12 3,295.61 3,295.61 0.0K
14:40 3,295.58 3,295.58 3,295.02 3,295.09 0.0K
14:41 3,294.72 3,294.77 3,294.22 3,294.77 0.0K
14:42 3,293.27 3,295.12 3,293.27 3,295.12 0.0K
14:43 3,295.77 3,296.06 3,295.54 3,296.06 0.0K
14:44 3,295.58 3,295.58 3,294.92 3,295.11 0.0K
14:45 3,295.34 3,295.84 3,295.34 3,295.84 0.0K
14:46 3,296.25 3,296.31 3,294.94 3,294.94 0.0K
14:47 3,294.97 3,295.72 3,294.97 3,295.72 0.0K
14:48 3,295.69 3,295.77 3,295.12 3,295.21 0.0K
14:49 3,295.09 3,295.10 3,294.89 3,295.05 0.0K
14:50 3,294.62 3,294.62 3,294.23 3,294.33 0.0K
14:51 3,294.40 3,295.22 3,294.40 3,295.22 0.0K
14:52 3,294.96 3,295.21 3,294.55 3,295.21 0.0K
14:53 3,294.90 3,294.90 3,292.10 3,292.10 0.0K
14:54 3,292.64 3,292.97 3,291.72 3,291.72 0.0K
14:55 3,291.11 3,291.11 3,289.09 3,289.58 0.0K
14:56 3,289.03 3,289.03 3,288.19 3,288.49 0.0K
14:57 3,288.38 3,289.47 3,288.38 3,289.47 0.0K
14:58 3,289.17 3,289.17 3,288.78 3,288.78 0.0K
14:59 3,289.02 3,289.02 3,288.01 3,288.01 0.0K
15:00 3,287.56 3,289.04 3,287.56 3,289.04 0.0K
15:01 3,289.12 3,289.12 3,288.10 3,288.10 0.0K
15:02 3,288.14 3,288.21 3,287.96 3,288.21 0.0K
15:03 3,288.07 3,288.28 3,287.61 3,287.61 0.0K
15:04 3,287.89 3,287.89 3,284.45 3,284.45 0.0K
15:05 3,285.66 3,286.78 3,285.66 3,286.50 0.0K
15:06 3,285.36 3,285.36 3,283.75 3,283.98 0.0K
15:07 3,282.89 3,282.89 3,282.51 3,282.58 0.0K
15:08 3,282.31 3,282.98 3,282.31 3,282.98 0.0K
15:09 3,282.30 3,283.18 3,282.30 3,282.76 0.0K
15:10 3,282.63 3,283.43 3,282.63 3,283.43 0.0K
15:11 3,282.64 3,282.64 3,281.23 3,281.48 0.0K
15:12 3,282.11 3,284.58 3,282.11 3,284.58 0.0K
15:13 3,285.39 3,286.07 3,285.39 3,285.73 0.0K
15:14 3,286.97 3,288.60 3,286.48 3,288.60 0.0K
15:15 3,288.80 3,291.08 3,288.80 3,291.08 0.0K
15:16 3,291.17 3,293.23 3,291.17 3,291.89 0.0K
15:17 3,291.49 3,291.49 3,289.77 3,289.77 0.0K
15:18 3,290.50 3,290.97 3,290.50 3,290.97 0.0K
15:19 3,291.14 3,293.24 3,291.14 3,293.24 0.0K
15:20 3,293.48 3,295.47 3,293.19 3,295.01 0.0K
15:21 3,295.23 3,295.23 3,294.93 3,295.16 0.0K
15:22 3,294.19 3,295.16 3,294.19 3,295.16 0.0K
15:23 3,294.33 3,295.34 3,294.20 3,295.25 0.0K
15:24 3,295.40 3,296.54 3,295.35 3,296.54 0.0K
15:25 3,297.45 3,297.92 3,297.32 3,297.92 0.0K
15:26 3,298.54 3,300.39 3,298.07 3,300.39 0.0K
15:27 3,300.97 3,301.22 3,300.27 3,301.22 0.0K
15:28 3,301.50 3,302.37 3,301.50 3,301.57 0.0K
15:29 3,302.01 3,302.01 3,298.31 3,298.31 0.0K
15:30 3,296.99 3,299.93 3,296.99 3,299.81 0.0K
15:31 3,300.01 3,300.90 3,299.47 3,300.90 0.0K
15:32 3,300.49 3,301.99 3,300.49 3,301.52 0.0K
15:33 3,302.23 3,303.51 3,302.23 3,302.42 0.0K
15:34 3,302.89 3,305.73 3,302.89 3,305.73 0.0K
15:35 3,306.21 3,307.36 3,305.93 3,307.29 0.0K
15:36 3,305.76 3,305.76 3,302.91 3,302.91 0.0K
15:37 3,301.58 3,301.95 3,301.45 3,301.45 0.0K
15:38 3,301.00 3,301.00 3,299.87 3,299.94 0.0K
15:39 3,300.20 3,302.61 3,300.20 3,302.47 0.0K
15:40 3,302.85 3,303.13 3,301.86 3,301.86 0.0K
15:41 3,301.07 3,301.07 3,299.46 3,300.05 0.0K
15:42 3,300.80 3,300.80 3,295.85 3,295.85 0.0K
15:43 3,296.33 3,297.85 3,296.33 3,297.85 0.0K
15:44 3,297.10 3,297.10 3,294.79 3,294.79 0.0K
15:45 3,294.71 3,296.73 3,294.71 3,296.43 0.0K
15:46 3,297.02 3,297.02 3,296.04 3,296.04 0.0K
15:47 3,296.18 3,298.41 3,296.18 3,298.41 0.0K
15:48 3,299.11 3,299.94 3,298.40 3,298.69 0.0K
15:49 3,298.07 3,299.17 3,298.07 3,299.16 0.0K
15:50 3,298.99 3,301.67 3,298.99 3,301.44 0.0K
15:51 3,302.76 3,304.13 3,301.89 3,301.89 0.0K
15:52 3,301.36 3,303.42 3,301.36 3,303.42 0.0K
15:53 3,302.64 3,302.64 3,299.20 3,299.20 0.0K
15:54 3,298.63 3,298.63 3,296.39 3,296.39 0.0K
15:55 3,298.68 3,301.40 3,298.68 3,301.24 0.0K
15:56 3,301.82 3,301.95 3,301.52 3,301.95 0.0K
15:57 3,301.72 3,303.15 3,300.54 3,300.54 0.0K
15:58 3,300.29 3,300.54 3,299.60 3,299.60 0.0K
15:59 3,299.85 3,299.85 3,298.48 3,298.96 0.0K
16:00 3,301.24 3,301.24 3,300.97 3,301.04 0.0K
16:01 3,301.04 3,301.04 3,301.03 3,301.03 0.0K
16:02 3,301.08 3,301.09 3,301.07 3,301.09 0.0K
16:03 3,301.07 3,301.11 3,301.07 3,301.10 0.0K
16:04 3,301.11 3,301.11 3,301.09 3,301.09 0.0K
16:05 3,301.08 3,301.09 3,301.00 3,301.00 0.0K
16:06 3,301.00 3,301.00 3,300.86 3,300.86 0.0K
16:07 3,300.86 3,300.87 3,300.86 3,300.87 0.0K
16:08 3,300.87 3,300.88 3,300.87 3,300.88 0.0K
16:09 3,300.88 3,300.90 3,300.88 3,300.90 0.0K
16:10 3,300.89 3,300.89 3,300.89 3,300.89 0.0K
16:11 3,300.89 3,300.90 3,300.89 3,300.90 0.0K
16:12 3,300.90 3,300.90 3,300.90 3,300.90 0.0K
16:13 3,300.95 3,300.95 3,300.94 3,300.95 0.0K
16:14 3,300.96 3,300.96 3,300.94 3,300.94 0.0K
16:15 3,300.94 3,300.94 3,300.94 3,300.94 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