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 3,306.65 3,310.35 3,306.65 3,310.30 0.0K
09:32 3,310.43 3,311.36 3,309.80 3,309.80 0.0K
09:33 3,310.49 3,311.83 3,310.49 3,311.83 0.0K
09:34 3,311.03 3,311.88 3,310.09 3,310.09 0.0K
09:35 3,309.05 3,310.69 3,309.05 3,309.30 0.0K
09:36 3,308.72 3,309.56 3,308.72 3,309.56 0.0K
09:37 3,309.16 3,309.16 3,308.76 3,308.76 0.0K
09:38 3,306.07 3,306.27 3,304.84 3,306.27 0.0K
09:39 3,307.68 3,308.82 3,307.68 3,308.82 0.0K
09:40 3,308.53 3,308.82 3,307.48 3,308.82 0.0K
09:41 3,308.17 3,308.17 3,305.76 3,307.13 0.0K
09:42 3,307.77 3,307.83 3,306.42 3,306.42 0.0K
09:43 3,304.85 3,304.85 3,302.38 3,302.38 0.0K
09:44 3,302.09 3,302.09 3,299.27 3,300.39 0.0K
09:45 3,300.63 3,303.49 3,300.63 3,303.45 0.0K
09:46 3,303.32 3,303.67 3,301.62 3,301.62 0.0K
09:47 3,301.89 3,302.24 3,300.98 3,301.94 0.0K
09:48 3,301.21 3,301.21 3,297.26 3,297.26 0.0K
09:49 3,297.51 3,298.37 3,297.51 3,298.37 0.0K
09:50 3,299.21 3,301.08 3,299.21 3,301.08 0.0K
09:51 3,300.87 3,301.70 3,299.85 3,299.85 0.0K
09:52 3,299.77 3,302.91 3,299.77 3,301.60 0.0K
09:53 3,299.59 3,301.46 3,299.59 3,301.10 0.0K
09:54 3,299.85 3,299.85 3,298.13 3,298.13 0.0K
09:55 3,297.68 3,297.77 3,296.62 3,296.62 0.0K
09:56 3,296.57 3,296.57 3,293.52 3,293.52 0.0K
09:57 3,293.18 3,294.28 3,292.86 3,294.28 0.0K
09:58 3,294.59 3,295.06 3,294.29 3,295.06 0.0K
09:59 3,295.08 3,296.72 3,295.08 3,296.72 0.0K
10:00 3,296.42 3,296.42 3,295.13 3,295.60 0.0K
10:01 3,295.74 3,297.06 3,295.74 3,296.55 0.0K
10:02 3,295.51 3,295.58 3,295.27 3,295.27 0.0K
10:03 3,294.28 3,294.28 3,291.55 3,292.24 0.0K
10:04 3,295.26 3,296.17 3,295.16 3,295.16 0.0K
10:05 3,295.63 3,298.32 3,295.63 3,298.32 0.0K
10:06 3,297.88 3,299.45 3,297.88 3,298.75 0.0K
10:07 3,299.27 3,299.56 3,299.15 3,299.15 0.0K
10:08 3,298.42 3,299.49 3,297.76 3,299.49 0.0K
10:09 3,299.79 3,299.79 3,299.15 3,299.15 0.0K
10:10 3,299.79 3,300.86 3,299.35 3,300.21 0.0K
10:11 3,299.77 3,299.77 3,297.39 3,297.39 0.0K
10:12 3,296.61 3,296.61 3,295.05 3,295.95 0.0K
10:13 3,296.45 3,297.09 3,296.24 3,297.09 0.0K
10:14 3,297.15 3,297.58 3,296.20 3,296.20 0.0K
10:15 3,296.27 3,296.27 3,294.30 3,294.30 0.0K
10:16 3,294.67 3,294.67 3,292.76 3,292.76 0.0K
10:17 3,292.65 3,292.80 3,292.12 3,292.80 0.0K
10:18 3,292.82 3,292.91 3,291.94 3,292.91 0.0K
10:19 3,293.95 3,294.59 3,293.95 3,294.59 0.0K
10:20 3,295.35 3,296.89 3,295.35 3,296.27 0.0K
10:21 3,295.93 3,296.91 3,295.93 3,296.80 0.0K
10:22 3,295.60 3,296.61 3,295.60 3,296.18 0.0K
10:23 3,295.43 3,295.43 3,291.82 3,291.82 0.0K
10:24 3,291.39 3,292.52 3,291.18 3,292.52 0.0K
10:25 3,292.68 3,293.10 3,292.64 3,293.10 0.0K
10:26 3,292.84 3,293.55 3,292.84 3,293.55 0.0K
10:27 3,294.20 3,296.64 3,294.20 3,296.44 0.0K
10:28 3,295.95 3,296.59 3,295.24 3,295.24 0.0K
10:29 3,296.14 3,296.82 3,295.47 3,295.47 0.0K
10:30 3,295.14 3,295.61 3,294.68 3,295.33 0.0K
10:31 3,294.58 3,294.58 3,291.06 3,291.06 0.0K
10:32 3,291.60 3,291.60 3,289.11 3,289.11 0.0K
10:33 3,288.63 3,290.53 3,288.63 3,290.53 0.0K
10:34 3,288.93 3,288.95 3,288.12 3,288.12 0.0K
10:35 3,288.55 3,289.27 3,287.83 3,289.27 0.0K
10:36 3,289.53 3,290.31 3,289.13 3,289.55 0.0K
10:37 3,289.18 3,289.18 3,288.22 3,288.22 0.0K
10:38 3,288.38 3,288.38 3,287.81 3,287.81 0.0K
10:39 3,288.16 3,288.41 3,287.56 3,287.56 0.0K
10:40 3,287.46 3,287.86 3,287.08 3,287.08 0.0K
10:41 3,286.22 3,286.37 3,284.43 3,284.43 0.0K
10:42 3,285.27 3,286.90 3,285.27 3,286.90 0.0K
10:43 3,286.99 3,286.99 3,285.48 3,285.48 0.0K
10:44 3,285.80 3,285.80 3,284.79 3,284.79 0.0K
10:45 3,284.78 3,284.78 3,284.67 3,284.70 0.0K
10:46 3,285.09 3,285.48 3,284.42 3,284.42 0.0K
10:47 3,284.01 3,285.76 3,284.01 3,285.30 0.0K
10:48 3,286.05 3,286.05 3,284.42 3,284.42 0.0K
10:49 3,284.01 3,284.01 3,283.20 3,283.20 0.0K
10:50 3,283.27 3,284.23 3,282.95 3,284.23 0.0K
10:51 3,284.55 3,285.27 3,284.55 3,284.96 0.0K
10:52 3,284.80 3,285.07 3,284.80 3,284.85 0.0K
10:53 3,285.16 3,286.87 3,285.16 3,285.84 0.0K
10:54 3,285.80 3,288.49 3,285.80 3,288.49 0.0K
10:55 3,288.35 3,288.35 3,286.77 3,286.77 0.0K
10:56 3,286.25 3,286.25 3,284.34 3,284.68 0.0K
10:57 3,284.76 3,284.76 3,283.97 3,283.97 0.0K
10:58 3,283.04 3,283.20 3,282.17 3,282.35 0.0K
10:59 3,282.50 3,282.50 3,280.98 3,280.98 0.0K
11:00 3,281.07 3,282.20 3,281.07 3,281.12 0.0K
11:01 3,281.58 3,281.67 3,280.19 3,280.38 0.0K
11:02 3,280.29 3,280.29 3,278.37 3,278.89 0.0K
11:03 3,278.55 3,279.24 3,277.70 3,279.24 0.0K
11:04 3,279.66 3,279.66 3,277.59 3,277.59 0.0K
11:05 3,278.06 3,278.84 3,277.98 3,277.98 0.0K
11:06 3,278.46 3,278.46 3,277.35 3,277.35 0.0K
11:07 3,277.70 3,277.70 3,276.46 3,276.46 0.0K
11:08 3,275.98 3,275.98 3,274.02 3,274.82 0.0K
11:09 3,275.57 3,277.59 3,275.44 3,277.59 0.0K
11:10 3,277.04 3,277.71 3,277.04 3,277.25 0.0K
11:11 3,276.73 3,278.62 3,276.73 3,278.62 0.0K
11:12 3,278.89 3,278.99 3,277.25 3,277.25 0.0K
11:13 3,276.93 3,277.35 3,276.93 3,277.20 0.0K
11:14 3,278.62 3,278.62 3,278.24 3,278.24 0.0K
11:15 3,278.39 3,278.93 3,278.39 3,278.80 0.0K
11:16 3,278.02 3,278.03 3,277.20 3,277.20 0.0K
11:17 3,276.85 3,279.83 3,276.85 3,279.83 0.0K
11:18 3,280.53 3,282.71 3,280.53 3,282.71 0.0K
11:19 3,283.06 3,283.06 3,282.37 3,282.37 0.0K
11:20 3,282.00 3,282.07 3,280.96 3,281.96 0.0K
11:21 3,282.00 3,282.00 3,280.57 3,280.57 0.0K
11:22 3,279.89 3,280.37 3,279.89 3,279.93 0.0K
11:23 3,280.25 3,283.02 3,280.25 3,283.02 0.0K
11:24 3,283.11 3,285.37 3,283.11 3,284.36 0.0K
11:25 3,284.64 3,284.70 3,284.31 3,284.53 0.0K
11:26 3,284.81 3,286.11 3,284.81 3,286.11 0.0K
11:27 3,286.81 3,287.67 3,286.74 3,287.39 0.0K
11:28 3,287.05 3,287.06 3,286.76 3,286.76 0.0K
11:29 3,286.94 3,287.25 3,285.62 3,287.25 0.0K
11:30 3,286.87 3,287.38 3,286.49 3,286.49 0.0K
11:31 3,286.23 3,287.39 3,286.10 3,287.39 0.0K
11:32 3,288.03 3,289.41 3,288.03 3,288.74 0.0K
11:33 3,288.61 3,288.61 3,287.80 3,287.80 0.0K
11:34 3,287.50 3,288.18 3,287.50 3,288.00 0.0K
11:35 3,288.02 3,289.94 3,288.02 3,289.94 0.0K
11:36 3,289.95 3,290.15 3,289.95 3,289.95 0.0K
11:37 3,290.65 3,291.10 3,290.65 3,290.92 0.0K
11:38 3,290.94 3,291.17 3,290.57 3,291.17 0.0K
11:39 3,291.66 3,291.66 3,290.50 3,291.34 0.0K
11:40 3,290.81 3,290.81 3,290.24 3,290.24 0.0K
11:41 3,290.32 3,290.73 3,289.85 3,289.85 0.0K
11:42 3,289.91 3,290.19 3,289.91 3,290.19 0.0K
11:43 3,290.09 3,290.92 3,290.09 3,290.39 0.0K
11:44 3,291.18 3,291.47 3,291.00 3,291.47 0.0K
11:45 3,291.07 3,291.11 3,289.74 3,291.11 0.0K
11:46 3,291.59 3,292.96 3,291.59 3,292.96 0.0K
11:47 3,293.72 3,294.04 3,293.70 3,293.70 0.0K
11:48 3,292.87 3,294.09 3,292.73 3,294.09 0.0K
11:49 3,293.96 3,293.96 3,293.67 3,293.69 0.0K
11:50 3,293.75 3,293.92 3,293.39 3,293.58 0.0K
11:51 3,293.18 3,294.62 3,293.18 3,294.24 0.0K
11:52 3,293.90 3,294.76 3,293.90 3,294.23 0.0K
11:53 3,294.89 3,294.89 3,294.63 3,294.70 0.0K
11:54 3,294.80 3,295.33 3,294.40 3,295.33 0.0K
11:55 3,295.17 3,295.17 3,293.77 3,293.77 0.0K
11:56 3,293.73 3,293.73 3,291.29 3,291.29 0.0K
11:57 3,291.30 3,291.30 3,290.27 3,290.44 0.0K
11:58 3,291.72 3,293.52 3,291.72 3,293.52 0.0K
11:59 3,294.59 3,295.73 3,294.59 3,295.73 0.0K
12:00 3,295.59 3,295.59 3,294.01 3,294.58 0.0K
12:01 3,294.40 3,295.43 3,294.40 3,295.43 0.0K
12:02 3,295.14 3,295.14 3,294.24 3,294.24 0.0K
12:03 3,294.41 3,294.41 3,293.04 3,293.04 0.0K
12:04 3,293.08 3,293.24 3,292.35 3,293.24 0.0K
12:05 3,293.67 3,295.02 3,293.58 3,295.02 0.0K
12:06 3,294.76 3,295.25 3,294.76 3,295.25 0.0K
12:07 3,295.04 3,295.51 3,295.04 3,295.05 0.0K
12:08 3,295.27 3,295.85 3,295.27 3,295.85 0.0K
12:09 3,296.13 3,297.21 3,296.13 3,297.21 0.0K
12:10 3,298.14 3,298.68 3,297.47 3,298.68 0.0K
12:11 3,298.59 3,299.75 3,298.59 3,299.75 0.0K
12:12 3,297.80 3,298.42 3,297.35 3,298.42 0.0K
12:13 3,298.98 3,299.04 3,298.92 3,299.04 0.0K
12:14 3,299.35 3,300.94 3,299.35 3,300.94 0.0K
12:15 3,300.82 3,300.83 3,300.13 3,300.13 0.0K
12:16 3,299.86 3,300.25 3,299.74 3,299.74 0.0K
12:17 3,299.96 3,299.97 3,299.43 3,299.97 0.0K
12:18 3,300.15 3,300.15 3,298.44 3,298.44 0.0K
12:19 3,299.34 3,300.23 3,298.67 3,300.23 0.0K
12:20 3,300.45 3,301.75 3,300.45 3,301.75 0.0K
12:21 3,301.44 3,301.59 3,301.31 3,301.59 0.0K
12:22 3,301.47 3,301.96 3,301.35 3,301.35 0.0K
12:23 3,301.62 3,302.56 3,301.62 3,301.75 0.0K
12:24 3,301.72 3,302.18 3,301.72 3,302.18 0.0K
12:25 3,301.95 3,301.95 3,300.39 3,300.56 0.0K
12:26 3,300.27 3,300.27 3,299.01 3,299.01 0.0K
12:27 3,299.42 3,300.99 3,299.42 3,300.93 0.0K
12:28 3,301.28 3,302.07 3,301.28 3,302.07 0.0K
12:29 3,301.78 3,301.78 3,300.63 3,300.63 0.0K
12:30 3,300.15 3,301.49 3,300.15 3,301.24 0.0K
12:31 3,301.82 3,302.09 3,301.59 3,301.65 0.0K
12:32 3,301.41 3,302.66 3,301.41 3,302.66 0.0K
12:33 3,303.07 3,303.07 3,302.49 3,302.49 0.0K
12:34 3,302.70 3,303.22 3,302.31 3,303.22 0.0K
12:35 3,303.43 3,303.69 3,303.29 3,303.69 0.0K
12:36 3,303.79 3,304.31 3,303.79 3,304.31 0.0K
12:37 3,304.01 3,304.32 3,303.63 3,303.63 0.0K
12:38 3,303.45 3,303.94 3,303.45 3,303.93 0.0K
12:39 3,303.74 3,303.74 3,301.98 3,301.98 0.0K
12:40 3,301.27 3,301.27 3,298.81 3,298.81 0.0K
12:41 3,298.00 3,298.33 3,296.33 3,296.33 0.0K
12:42 3,297.01 3,297.01 3,294.89 3,295.43 0.0K
12:43 3,295.47 3,296.08 3,295.09 3,295.09 0.0K
12:44 3,295.59 3,295.59 3,294.63 3,294.63 0.0K
12:45 3,294.86 3,295.62 3,294.86 3,295.25 0.0K
12:46 3,295.44 3,295.44 3,294.51 3,295.01 0.0K
12:47 3,296.46 3,297.67 3,296.46 3,297.67 0.0K
12:48 3,298.80 3,299.53 3,298.80 3,299.53 0.0K
12:49 3,300.05 3,301.54 3,300.05 3,301.54 0.0K
12:50 3,301.97 3,302.48 3,301.97 3,302.48 0.0K
12:51 3,302.78 3,302.78 3,302.21 3,302.21 0.0K
12:52 3,302.37 3,302.37 3,299.73 3,299.73 0.0K
12:53 3,300.04 3,300.04 3,298.96 3,298.96 0.0K
12:54 3,298.43 3,300.70 3,298.43 3,300.70 0.0K
12:55 3,300.79 3,301.30 3,300.79 3,301.02 0.0K
12:56 3,300.97 3,300.97 3,300.55 3,300.83 0.0K
12:57 3,300.30 3,300.30 3,299.11 3,299.11 0.0K
12:58 3,299.06 3,299.06 3,298.23 3,298.23 0.0K
12:59 3,297.43 3,297.50 3,296.15 3,296.15 0.0K
13:00 3,295.85 3,295.85 3,294.98 3,295.28 0.0K
13:01 3,295.98 3,296.51 3,295.98 3,296.33 0.0K
13:02 3,296.57 3,297.15 3,296.26 3,296.26 0.0K
13:03 3,296.40 3,296.63 3,295.54 3,295.54 0.0K
13:04 3,295.48 3,295.99 3,295.47 3,295.99 0.0K
13:05 3,296.23 3,296.23 3,294.85 3,295.78 0.0K
13:06 3,296.45 3,297.07 3,296.41 3,296.65 0.0K
13:07 3,296.88 3,296.88 3,296.19 3,296.19 0.0K
13:08 3,295.36 3,297.23 3,295.36 3,297.23 0.0K
13:09 3,297.48 3,298.91 3,297.48 3,298.91 0.0K
13:10 3,299.11 3,299.11 3,298.54 3,298.65 0.0K
13:11 3,298.59 3,298.59 3,297.66 3,298.01 0.0K
13:12 3,298.16 3,299.06 3,298.16 3,298.94 0.0K
13:13 3,299.09 3,300.38 3,299.09 3,300.38 0.0K
13:14 3,300.02 3,301.03 3,300.02 3,301.03 0.0K
13:15 3,301.31 3,301.31 3,300.02 3,300.02 0.0K
13:16 3,300.61 3,300.61 3,299.69 3,299.69 0.0K
13:17 3,299.85 3,299.85 3,299.18 3,299.28 0.0K
13:18 3,299.39 3,299.72 3,299.35 3,299.35 0.0K
13:19 3,299.14 3,301.47 3,299.14 3,301.13 0.0K
13:20 3,300.84 3,302.10 3,300.67 3,302.10 0.0K
13:21 3,302.01 3,303.08 3,302.01 3,303.08 0.0K
13:22 3,302.77 3,303.37 3,302.77 3,303.37 0.0K
13:23 3,303.68 3,304.01 3,303.68 3,304.01 0.0K
13:24 3,303.86 3,303.86 3,303.64 3,303.64 0.0K
13:25 3,303.70 3,303.70 3,302.70 3,302.78 0.0K
13:26 3,302.12 3,303.51 3,302.12 3,303.25 0.0K
13:27 3,303.09 3,303.46 3,302.92 3,303.46 0.0K
13:28 3,303.49 3,304.09 3,303.33 3,304.09 0.0K
13:29 3,304.57 3,305.04 3,304.57 3,305.04 0.0K
13:30 3,304.97 3,305.37 3,304.97 3,305.37 0.0K
13:31 3,305.29 3,306.29 3,305.29 3,306.29 0.0K
13:32 3,305.81 3,305.81 3,304.87 3,304.87 0.0K
13:33 3,305.84 3,305.84 3,304.53 3,304.53 0.0K
13:34 3,304.50 3,304.50 3,303.73 3,303.73 0.0K
13:35 3,303.66 3,304.61 3,303.66 3,304.61 0.0K
13:36 3,304.45 3,305.23 3,304.45 3,305.23 0.0K
13:37 3,304.92 3,305.42 3,304.92 3,305.39 0.0K
13:38 3,305.49 3,305.49 3,303.88 3,303.88 0.0K
13:39 3,303.80 3,304.44 3,303.79 3,303.79 0.0K
13:40 3,303.45 3,304.47 3,303.45 3,304.08 0.0K
13:41 3,304.24 3,304.24 3,303.42 3,303.42 0.0K
13:42 3,303.51 3,304.04 3,303.26 3,304.04 0.0K
13:43 3,303.97 3,304.21 3,303.97 3,304.21 0.0K
13:44 3,304.06 3,304.06 3,302.99 3,302.99 0.0K
13:45 3,302.34 3,302.79 3,302.34 3,302.79 0.0K
13:46 3,303.84 3,303.84 3,303.49 3,303.77 0.0K
13:47 3,303.75 3,303.86 3,303.42 3,303.42 0.0K
13:48 3,303.01 3,303.62 3,303.01 3,303.60 0.0K
13:49 3,303.21 3,303.21 3,301.29 3,301.29 0.0K
13:50 3,300.97 3,300.97 3,299.25 3,299.25 0.0K
13:51 3,300.07 3,301.20 3,300.07 3,301.20 0.0K
13:52 3,301.02 3,301.02 3,300.11 3,300.17 0.0K
13:53 3,300.07 3,300.07 3,299.05 3,299.05 0.0K
13:54 3,298.69 3,298.69 3,296.71 3,296.71 0.0K
13:55 3,296.77 3,296.77 3,296.38 3,296.38 0.0K
13:56 3,295.90 3,295.90 3,293.84 3,293.84 0.0K
13:57 3,292.71 3,292.71 3,292.29 3,292.29 0.0K
13:58 3,292.29 3,292.76 3,291.83 3,292.76 0.0K
13:59 3,292.19 3,292.19 3,291.22 3,291.53 0.0K
14:00 3,291.04 3,292.89 3,291.04 3,292.89 0.0K
14:01 3,293.60 3,294.98 3,293.60 3,294.98 0.0K
14:02 3,294.88 3,296.44 3,294.88 3,295.88 0.0K
14:03 3,295.88 3,295.97 3,295.48 3,295.97 0.0K
14:04 3,294.66 3,294.66 3,293.95 3,293.95 0.0K
14:05 3,293.98 3,294.24 3,293.17 3,293.17 0.0K
14:06 3,293.72 3,293.72 3,292.25 3,292.25 0.0K
14:07 3,292.08 3,292.37 3,291.61 3,292.37 0.0K
14:08 3,292.46 3,293.26 3,292.46 3,293.26 0.0K
14:09 3,292.82 3,293.22 3,292.82 3,293.19 0.0K
14:10 3,292.95 3,294.52 3,292.95 3,294.52 0.0K
14:11 3,295.46 3,296.56 3,295.46 3,296.52 0.0K
14:12 3,296.09 3,296.09 3,295.16 3,295.16 0.0K
14:13 3,295.61 3,296.74 3,295.61 3,296.74 0.0K
14:14 3,296.39 3,297.08 3,296.39 3,297.08 0.0K
14:15 3,297.04 3,297.16 3,297.04 3,297.04 0.0K
14:16 3,296.94 3,297.08 3,296.56 3,296.56 0.0K
14:17 3,296.16 3,297.32 3,296.16 3,296.81 0.0K
14:18 3,296.80 3,297.75 3,296.80 3,297.45 0.0K
14:19 3,297.91 3,298.07 3,297.58 3,298.07 0.0K
14:20 3,298.19 3,298.91 3,298.19 3,298.91 0.0K
14:21 3,299.08 3,299.11 3,298.25 3,298.25 0.0K
14:22 3,297.70 3,298.42 3,297.67 3,298.42 0.0K
14:23 3,297.94 3,297.94 3,296.31 3,296.31 0.0K
14:24 3,296.18 3,297.71 3,296.18 3,297.52 0.0K
14:25 3,297.66 3,298.19 3,297.66 3,297.98 0.0K
14:26 3,297.70 3,297.88 3,297.60 3,297.60 0.0K
14:27 3,297.60 3,298.48 3,297.60 3,298.48 0.0K
14:28 3,298.43 3,299.57 3,298.43 3,299.57 0.0K
14:29 3,299.83 3,299.98 3,299.81 3,299.98 0.0K
14:30 3,300.11 3,300.67 3,300.11 3,300.13 0.0K
14:31 3,300.53 3,300.53 3,299.75 3,299.75 0.0K
14:32 3,299.46 3,299.92 3,299.24 3,299.92 0.0K
14:33 3,300.01 3,300.49 3,300.01 3,300.49 0.0K
14:34 3,301.24 3,301.31 3,300.81 3,300.81 0.0K
14:35 3,301.28 3,301.82 3,301.12 3,301.12 0.0K
14:36 3,300.78 3,300.91 3,299.73 3,299.73 0.0K
14:37 3,300.16 3,301.06 3,300.16 3,300.80 0.0K
14:38 3,300.79 3,300.94 3,300.50 3,300.84 0.0K
14:39 3,300.65 3,300.95 3,300.39 3,300.95 0.0K
14:40 3,300.85 3,301.59 3,300.85 3,301.32 0.0K
14:41 3,301.71 3,302.79 3,301.71 3,302.79 0.0K
14:42 3,302.76 3,303.20 3,302.76 3,303.20 0.0K
14:43 3,303.23 3,303.83 3,303.23 3,303.53 0.0K
14:44 3,304.06 3,304.27 3,304.06 3,304.18 0.0K
14:45 3,304.14 3,304.14 3,303.78 3,303.99 0.0K
14:46 3,303.68 3,304.63 3,303.68 3,304.30 0.0K
14:47 3,303.99 3,304.81 3,303.99 3,304.66 0.0K
14:48 3,305.25 3,306.48 3,305.25 3,306.48 0.0K
14:49 3,306.79 3,306.79 3,306.14 3,306.14 0.0K
14:50 3,306.00 3,306.00 3,305.29 3,305.29 0.0K
14:51 3,304.63 3,304.85 3,304.53 3,304.59 0.0K
14:52 3,304.36 3,304.82 3,304.36 3,304.82 0.0K
14:53 3,304.75 3,304.75 3,302.40 3,302.40 0.0K
14:54 3,302.38 3,303.52 3,302.38 3,303.52 0.0K
14:55 3,303.46 3,303.46 3,301.30 3,301.30 0.0K
14:56 3,301.17 3,302.89 3,301.17 3,302.89 0.0K
14:57 3,303.13 3,304.68 3,303.13 3,304.64 0.0K
14:58 3,304.66 3,305.16 3,304.38 3,304.38 0.0K
14:59 3,304.13 3,304.85 3,303.95 3,304.85 0.0K
15:00 3,304.51 3,304.51 3,302.43 3,302.43 0.0K
15:01 3,302.46 3,302.46 3,299.75 3,299.75 0.0K
15:02 3,299.50 3,301.65 3,299.50 3,301.65 0.0K
15:03 3,301.85 3,302.39 3,301.85 3,302.39 0.0K
15:04 3,302.55 3,302.55 3,301.64 3,302.02 0.0K
15:05 3,302.04 3,302.04 3,301.10 3,301.42 0.0K
15:06 3,301.33 3,301.76 3,300.56 3,300.56 0.0K
15:07 3,300.96 3,301.52 3,300.80 3,300.80 0.0K
15:08 3,301.22 3,302.19 3,300.85 3,302.19 0.0K
15:09 3,301.98 3,302.47 3,301.98 3,302.47 0.0K
15:10 3,302.35 3,302.40 3,302.12 3,302.40 0.0K
15:11 3,302.84 3,302.84 3,302.21 3,302.34 0.0K
15:12 3,302.40 3,302.43 3,301.24 3,301.24 0.0K
15:13 3,301.25 3,301.79 3,301.25 3,301.46 0.0K
15:14 3,301.10 3,301.46 3,301.10 3,301.46 0.0K
15:15 3,300.71 3,301.28 3,300.50 3,301.28 0.0K
15:16 3,300.80 3,300.80 3,298.47 3,298.52 0.0K
15:17 3,298.07 3,299.44 3,298.07 3,299.44 0.0K
15:18 3,299.32 3,300.39 3,299.32 3,300.29 0.0K
15:19 3,300.52 3,301.55 3,300.52 3,301.23 0.0K
15:20 3,301.28 3,301.40 3,301.05 3,301.05 0.0K
15:21 3,300.98 3,300.98 3,298.57 3,298.57 0.0K
15:22 3,299.05 3,299.05 3,296.42 3,296.42 0.0K
15:23 3,296.22 3,297.15 3,296.22 3,297.13 0.0K
15:24 3,297.32 3,298.10 3,297.32 3,298.10 0.0K
15:25 3,298.16 3,298.76 3,298.16 3,298.76 0.0K
15:26 3,298.24 3,298.86 3,298.22 3,298.86 0.0K
15:27 3,298.54 3,298.90 3,298.54 3,298.75 0.0K
15:28 3,299.21 3,300.09 3,299.21 3,300.09 0.0K
15:29 3,300.18 3,300.18 3,298.62 3,298.62 0.0K
15:30 3,298.54 3,299.80 3,298.54 3,299.80 0.0K
15:31 3,299.85 3,300.82 3,299.85 3,300.82 0.0K
15:32 3,299.82 3,300.44 3,298.93 3,298.93 0.0K
15:33 3,298.67 3,299.48 3,298.67 3,298.93 0.0K
15:34 3,299.40 3,299.40 3,297.85 3,297.85 0.0K
15:35 3,298.13 3,298.13 3,295.59 3,295.59 0.0K
15:36 3,295.05 3,295.05 3,294.31 3,294.73 0.0K
15:37 3,295.39 3,297.04 3,295.39 3,297.04 0.0K
15:38 3,296.95 3,297.61 3,296.95 3,297.24 0.0K
15:39 3,296.82 3,296.82 3,296.28 3,296.28 0.0K
15:40 3,296.60 3,296.64 3,296.16 3,296.16 0.0K
15:41 3,296.38 3,296.38 3,295.07 3,295.07 0.0K
15:42 3,294.59 3,295.14 3,294.27 3,294.27 0.0K
15:43 3,295.60 3,296.73 3,295.60 3,296.17 0.0K
15:44 3,296.12 3,297.08 3,296.12 3,297.08 0.0K
15:45 3,297.25 3,298.28 3,297.25 3,298.28 0.0K
15:46 3,297.93 3,297.93 3,296.36 3,296.36 0.0K
15:47 3,296.47 3,296.65 3,295.79 3,295.79 0.0K
15:48 3,295.97 3,297.56 3,295.97 3,297.56 0.0K
15:49 3,297.75 3,298.21 3,297.75 3,298.21 0.0K
15:50 3,298.33 3,298.33 3,294.28 3,294.28 0.0K
15:51 3,293.39 3,294.16 3,293.19 3,294.16 0.0K
15:52 3,294.80 3,294.93 3,294.09 3,294.34 0.0K
15:53 3,294.18 3,295.34 3,294.18 3,295.34 0.0K
15:54 3,296.12 3,298.00 3,295.81 3,298.00 0.0K
15:55 3,297.98 3,299.29 3,297.98 3,298.01 0.0K
15:56 3,298.71 3,298.71 3,296.67 3,296.67 0.0K
15:57 3,296.78 3,296.84 3,296.55 3,296.84 0.0K
15:58 3,296.84 3,297.18 3,296.84 3,297.18 0.0K
15:59 3,296.82 3,297.57 3,296.82 3,297.54 0.0K
16:00 3,295.95 3,296.34 3,295.95 3,296.34 0.0K
16:01 3,296.34 3,296.35 3,296.34 3,296.35 0.0K
16:02 3,296.35 3,296.35 3,296.17 3,296.18 0.0K
16:03 3,296.18 3,296.18 3,296.11 3,296.11 0.0K
16:04 3,296.11 3,296.12 3,296.11 3,296.11 0.0K
16:05 3,296.08 3,296.14 3,296.08 3,296.14 0.0K
16:06 3,296.13 3,296.13 3,296.12 3,296.12 0.0K
16:07 3,296.02 3,296.02 3,296.01 3,296.01 0.0K
16:08 3,296.01 3,296.01 3,296.00 3,296.00 0.0K
16:09 3,296.01 3,296.01 3,296.01 3,296.01 0.0K
16:10 3,296.01 3,296.04 3,296.01 3,296.03 0.0K
16:11 3,296.06 3,296.06 3,296.06 3,296.06 0.0K
16:12 3,296.06 3,296.06 3,296.06 3,296.06 0.0K
16:13 3,296.06 3,296.06 3,295.99 3,296.06 0.0K
16:14 3,296.09 3,296.09 3,296.08 3,296.08 0.0K
16:15 3,296.07 3,296.07 3,296.07 3,296.07 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