CBOE S

SPBUF10M
🏛️ アメリカ →
3,286.18
最終更新: 2025-10-06
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 3,164.76 3,164.76 3,164.47 3,164.48 0.0K
09:32 3,164.37 3,164.88 3,164.37 3,164.88 0.0K
09:33 3,165.14 3,165.14 3,164.78 3,164.78 0.0K
09:34 3,164.85 3,164.85 3,164.72 3,164.72 0.0K
09:35 3,164.58 3,165.15 3,164.58 3,165.15 0.0K
09:36 3,165.10 3,165.10 3,164.26 3,164.26 0.0K
09:37 3,164.17 3,164.17 3,163.56 3,163.56 0.0K
09:38 3,163.77 3,163.89 3,163.58 3,163.58 0.0K
09:39 3,163.69 3,163.87 3,163.69 3,163.87 0.0K
09:40 3,163.95 3,163.95 3,163.84 3,163.84 0.0K
09:41 3,163.81 3,164.03 3,163.61 3,164.03 0.0K
09:42 3,164.11 3,164.15 3,163.93 3,163.93 0.0K
09:43 3,163.94 3,164.13 3,163.94 3,164.06 0.0K
09:44 3,164.14 3,164.14 3,164.06 3,164.14 0.0K
09:45 3,164.04 3,164.46 3,164.04 3,164.34 0.0K
09:46 3,164.30 3,164.52 3,164.24 3,164.52 0.0K
09:47 3,164.30 3,164.33 3,164.12 3,164.20 0.0K
09:48 3,164.19 3,164.35 3,164.10 3,164.10 0.0K
09:49 3,164.09 3,164.09 3,163.51 3,163.51 0.0K
09:50 3,163.27 3,163.32 3,162.68 3,162.68 0.0K
09:51 3,162.71 3,163.22 3,162.71 3,163.22 0.0K
09:52 3,163.03 3,163.03 3,162.79 3,162.83 0.0K
09:53 3,162.88 3,163.14 3,162.77 3,163.14 0.0K
09:54 3,163.07 3,163.07 3,162.84 3,162.84 0.0K
09:55 3,162.92 3,162.94 3,162.84 3,162.93 0.0K
09:56 3,162.83 3,162.87 3,162.83 3,162.83 0.0K
09:57 3,162.74 3,162.78 3,162.69 3,162.78 0.0K
09:58 3,163.04 3,163.04 3,162.93 3,162.95 0.0K
09:59 3,162.98 3,162.98 3,162.88 3,162.88 0.0K
10:00 3,162.88 3,162.88 3,162.74 3,162.74 0.0K
10:01 3,162.69 3,162.69 3,162.04 3,162.27 0.0K
10:02 3,162.53 3,163.02 3,162.53 3,162.61 0.0K
10:03 3,162.59 3,162.59 3,162.35 3,162.45 0.0K
10:04 3,162.56 3,162.81 3,162.49 3,162.81 0.0K
10:05 3,162.56 3,162.56 3,162.18 3,162.18 0.0K
10:06 3,162.07 3,162.10 3,161.80 3,161.80 0.0K
10:07 3,161.77 3,161.78 3,161.44 3,161.44 0.0K
10:08 3,161.43 3,161.96 3,161.43 3,161.96 0.0K
10:09 3,162.26 3,162.58 3,162.26 3,162.58 0.0K
10:10 3,162.78 3,162.92 3,162.78 3,162.82 0.0K
10:11 3,162.92 3,163.22 3,162.92 3,163.17 0.0K
10:12 3,163.08 3,163.08 3,162.77 3,162.88 0.0K
10:13 3,162.90 3,162.90 3,162.36 3,162.53 0.0K
10:14 3,162.28 3,162.28 3,162.11 3,162.28 0.0K
10:15 3,162.22 3,162.26 3,161.96 3,162.26 0.0K
10:16 3,162.26 3,162.48 3,162.13 3,162.48 0.0K
10:17 3,162.36 3,162.36 3,162.21 3,162.35 0.0K
10:18 3,162.37 3,162.50 3,162.34 3,162.37 0.0K
10:19 3,162.32 3,162.38 3,162.17 3,162.17 0.0K
10:20 3,162.21 3,162.21 3,162.01 3,162.01 0.0K
10:21 3,162.15 3,162.15 3,161.88 3,161.88 0.0K
10:22 3,161.42 3,161.49 3,161.36 3,161.36 0.0K
10:23 3,161.39 3,161.43 3,161.38 3,161.43 0.0K
10:24 3,161.35 3,161.35 3,161.03 3,161.07 0.0K
10:25 3,160.95 3,161.31 3,160.95 3,161.16 0.0K
10:26 3,161.01 3,161.07 3,160.84 3,161.07 0.0K
10:27 3,161.08 3,161.08 3,160.01 3,160.01 0.0K
10:28 3,159.96 3,159.97 3,159.76 3,159.76 0.0K
10:29 3,159.81 3,160.05 3,159.81 3,159.99 0.0K
10:30 3,160.08 3,160.26 3,159.90 3,160.26 0.0K
10:31 3,160.31 3,160.41 3,160.31 3,160.36 0.0K
10:32 3,160.47 3,160.47 3,160.15 3,160.15 0.0K
10:33 3,160.21 3,160.25 3,159.65 3,159.65 0.0K
10:34 3,159.53 3,159.53 3,159.43 3,159.50 0.0K
10:35 3,159.56 3,159.93 3,159.56 3,159.93 0.0K
10:36 3,160.04 3,160.21 3,159.96 3,159.96 0.0K
10:37 3,159.87 3,159.87 3,159.72 3,159.83 0.0K
10:38 3,159.90 3,160.33 3,159.90 3,160.33 0.0K
10:39 3,160.41 3,160.41 3,160.13 3,160.33 0.0K
10:40 3,160.27 3,160.27 3,159.98 3,160.07 0.0K
10:41 3,160.08 3,160.08 3,159.93 3,159.93 0.0K
10:42 3,159.97 3,160.10 3,159.95 3,159.95 0.0K
10:43 3,159.97 3,159.97 3,159.64 3,159.64 0.0K
10:44 3,159.25 3,159.25 3,158.40 3,158.40 0.0K
10:45 3,158.30 3,158.92 3,158.30 3,158.92 0.0K
10:46 3,159.26 3,159.58 3,159.26 3,159.58 0.0K
10:47 3,159.61 3,159.61 3,159.35 3,159.43 0.0K
10:48 3,159.53 3,159.53 3,159.40 3,159.52 0.0K
10:49 3,159.67 3,160.01 3,159.67 3,159.72 0.0K
10:50 3,159.55 3,159.55 3,159.49 3,159.52 0.0K
10:51 3,159.47 3,159.55 3,159.38 3,159.38 0.0K
10:52 3,159.47 3,159.62 3,159.43 3,159.58 0.0K
10:53 3,159.60 3,159.60 3,159.53 3,159.53 0.0K
10:54 3,159.52 3,159.52 3,159.35 3,159.35 0.0K
10:55 3,159.12 3,159.30 3,159.08 3,159.30 0.0K
10:56 3,159.23 3,159.26 3,159.08 3,159.08 0.0K
10:57 3,159.13 3,159.16 3,159.13 3,159.16 0.0K
10:58 3,159.14 3,159.40 3,159.13 3,159.40 0.0K
10:59 3,159.56 3,159.96 3,159.49 3,159.96 0.0K
11:00 3,160.08 3,160.66 3,160.08 3,160.63 0.0K
11:01 3,160.72 3,160.84 3,160.72 3,160.74 0.0K
11:02 3,160.66 3,160.66 3,160.43 3,160.43 0.0K
11:03 3,160.32 3,160.32 3,159.68 3,159.68 0.0K
11:04 3,159.75 3,159.76 3,159.51 3,159.72 0.0K
11:05 3,159.72 3,159.77 3,159.72 3,159.77 0.0K
11:06 3,159.88 3,159.88 3,159.74 3,159.82 0.0K
11:07 3,159.85 3,160.38 3,159.82 3,160.38 0.0K
11:08 3,160.24 3,160.28 3,159.73 3,159.73 0.0K
11:09 3,159.90 3,160.10 3,159.85 3,159.92 0.0K
11:10 3,159.94 3,159.94 3,159.44 3,159.44 0.0K
11:11 3,159.37 3,159.52 3,159.37 3,159.52 0.0K
11:12 3,159.61 3,159.85 3,159.61 3,159.85 0.0K
11:13 3,159.87 3,160.24 3,159.87 3,160.24 0.0K
11:14 3,160.28 3,160.84 3,160.28 3,160.84 0.0K
11:15 3,160.86 3,161.03 3,160.86 3,161.01 0.0K
11:16 3,160.98 3,161.01 3,160.87 3,160.87 0.0K
11:17 3,160.77 3,160.77 3,160.48 3,160.59 0.0K
11:18 3,160.69 3,161.13 3,160.69 3,161.13 0.0K
11:19 3,161.09 3,161.29 3,161.09 3,161.29 0.0K
11:20 3,161.21 3,161.46 3,161.21 3,161.46 0.0K
11:21 3,161.48 3,161.58 3,161.48 3,161.53 0.0K
11:22 3,161.69 3,161.69 3,161.47 3,161.57 0.0K
11:23 3,161.57 3,161.61 3,161.52 3,161.60 0.0K
11:24 3,161.64 3,161.64 3,161.55 3,161.59 0.0K
11:25 3,161.59 3,161.59 3,161.42 3,161.42 0.0K
11:26 3,161.48 3,161.48 3,160.61 3,160.61 0.0K
11:27 3,160.57 3,160.76 3,160.57 3,160.76 0.0K
11:28 3,160.77 3,160.85 3,160.77 3,160.81 0.0K
11:29 3,160.81 3,160.99 3,160.81 3,160.99 0.0K
11:30 3,160.85 3,160.85 3,160.54 3,160.54 0.0K
11:31 3,160.58 3,160.58 3,160.49 3,160.58 0.0K
11:32 3,160.57 3,160.68 3,160.55 3,160.68 0.0K
11:33 3,160.75 3,160.96 3,160.75 3,160.96 0.0K
11:34 3,161.30 3,161.32 3,161.25 3,161.25 0.0K
11:35 3,161.25 3,161.40 3,161.19 3,161.37 0.0K
11:36 3,161.33 3,161.33 3,161.11 3,161.11 0.0K
11:37 3,161.05 3,161.24 3,161.05 3,161.24 0.0K
11:38 3,161.24 3,161.67 3,161.24 3,161.52 0.0K
11:39 3,161.39 3,161.39 3,161.29 3,161.31 0.0K
11:40 3,161.53 3,161.60 3,161.49 3,161.49 0.0K
11:41 3,161.43 3,161.58 3,161.43 3,161.52 0.0K
11:42 3,161.51 3,161.51 3,161.11 3,161.11 0.0K
11:43 3,161.04 3,161.04 3,160.96 3,160.98 0.0K
11:44 3,160.84 3,160.92 3,160.80 3,160.80 0.0K
11:45 3,160.76 3,160.76 3,160.63 3,160.66 0.0K
11:46 3,160.76 3,160.76 3,160.44 3,160.44 0.0K
11:47 3,160.28 3,160.39 3,160.23 3,160.39 0.0K
11:48 3,160.30 3,160.49 3,160.30 3,160.49 0.0K
11:49 3,160.48 3,160.48 3,160.42 3,160.47 0.0K
11:50 3,160.44 3,160.44 3,160.12 3,160.19 0.0K
11:51 3,160.21 3,160.23 3,160.12 3,160.23 0.0K
11:52 3,160.08 3,160.08 3,159.89 3,159.89 0.0K
11:53 3,159.84 3,160.06 3,159.84 3,160.06 0.0K
11:54 3,160.04 3,160.04 3,159.94 3,159.96 0.0K
11:55 3,159.90 3,160.23 3,159.89 3,160.23 0.0K
11:56 3,160.15 3,160.35 3,160.14 3,160.35 0.0K
11:57 3,160.55 3,160.55 3,160.41 3,160.52 0.0K
11:58 3,160.79 3,160.79 3,160.58 3,160.58 0.0K
11:59 3,160.53 3,160.63 3,160.53 3,160.59 0.0K
12:00 3,160.59 3,160.79 3,160.59 3,160.64 0.0K
12:01 3,160.60 3,160.83 3,160.60 3,160.83 0.0K
12:02 3,160.77 3,160.79 3,160.74 3,160.77 0.0K
12:03 3,160.73 3,160.78 3,160.62 3,160.78 0.0K
12:04 3,160.78 3,161.22 3,160.78 3,161.22 0.0K
12:05 3,161.18 3,161.21 3,161.14 3,161.21 0.0K
12:06 3,161.15 3,161.15 3,161.09 3,161.13 0.0K
12:07 3,161.14 3,161.19 3,161.14 3,161.19 0.0K
12:08 3,161.28 3,161.28 3,160.97 3,160.97 0.0K
12:09 3,160.92 3,160.93 3,160.65 3,160.65 0.0K
12:10 3,160.56 3,160.56 3,160.25 3,160.25 0.0K
12:11 3,160.19 3,160.19 3,159.77 3,159.94 0.0K
12:12 3,159.93 3,160.10 3,159.93 3,160.10 0.0K
12:13 3,160.12 3,160.12 3,159.95 3,159.95 0.0K
12:14 3,159.88 3,159.92 3,159.85 3,159.90 0.0K
12:15 3,159.89 3,159.91 3,159.76 3,159.78 0.0K
12:16 3,159.75 3,159.75 3,159.40 3,159.40 0.0K
12:17 3,159.37 3,159.37 3,159.24 3,159.24 0.0K
12:18 3,159.35 3,159.49 3,159.34 3,159.34 0.0K
12:19 3,159.29 3,159.29 3,158.62 3,158.62 0.0K
12:20 3,158.59 3,158.59 3,157.81 3,157.83 0.0K
12:21 3,157.85 3,158.38 3,157.77 3,158.38 0.0K
12:22 3,158.26 3,158.36 3,158.14 3,158.26 0.0K
12:23 3,158.31 3,158.62 3,158.31 3,158.43 0.0K
12:24 3,158.55 3,158.57 3,158.38 3,158.38 0.0K
12:25 3,158.46 3,158.92 3,158.46 3,158.92 0.0K
12:26 3,158.96 3,158.96 3,158.73 3,158.73 0.0K
12:27 3,158.73 3,158.91 3,158.73 3,158.81 0.0K
12:28 3,158.81 3,158.84 3,158.77 3,158.77 0.0K
12:29 3,158.71 3,158.71 3,158.59 3,158.69 0.0K
12:30 3,158.71 3,158.71 3,158.53 3,158.55 0.0K
12:31 3,158.53 3,158.53 3,158.39 3,158.39 0.0K
12:32 3,158.38 3,158.41 3,158.34 3,158.34 0.0K
12:33 3,158.30 3,158.33 3,158.22 3,158.22 0.0K
12:34 3,158.17 3,158.17 3,158.04 3,158.06 0.0K
12:35 3,158.05 3,158.07 3,157.95 3,158.07 0.0K
12:36 3,157.93 3,157.95 3,157.77 3,157.80 0.0K
12:37 3,157.69 3,157.69 3,156.70 3,156.70 0.0K
12:38 3,156.47 3,156.75 3,156.47 3,156.66 0.0K
12:39 3,156.51 3,156.67 3,156.51 3,156.67 0.0K
12:40 3,156.57 3,156.79 3,156.51 3,156.59 0.0K
12:41 3,156.59 3,156.59 3,156.53 3,156.58 0.0K
12:42 3,156.70 3,156.81 3,156.70 3,156.81 0.0K
12:43 3,156.83 3,157.19 3,156.83 3,157.19 0.0K
12:44 3,157.27 3,157.51 3,157.27 3,157.49 0.0K
12:45 3,157.40 3,157.40 3,156.75 3,156.75 0.0K
12:46 3,156.77 3,156.77 3,156.50 3,156.64 0.0K
12:47 3,156.82 3,156.95 3,156.69 3,156.95 0.0K
12:48 3,157.03 3,157.03 3,156.92 3,156.92 0.0K
12:49 3,156.89 3,156.89 3,156.50 3,156.50 0.0K
12:50 3,156.44 3,156.44 3,156.00 3,156.00 0.0K
12:51 3,156.09 3,156.09 3,155.74 3,155.74 0.0K
12:52 3,156.05 3,156.14 3,156.04 3,156.04 0.0K
12:53 3,155.95 3,155.95 3,155.69 3,155.72 0.0K
12:54 3,155.74 3,155.93 3,155.68 3,155.79 0.0K
12:55 3,155.66 3,155.78 3,155.61 3,155.61 0.0K
12:56 3,155.42 3,155.42 3,154.55 3,154.55 0.0K
12:57 3,154.59 3,154.59 3,154.14 3,154.30 0.0K
12:58 3,154.24 3,154.52 3,154.18 3,154.52 0.0K
12:59 3,154.42 3,154.56 3,154.38 3,154.38 0.0K
13:00 3,154.28 3,154.28 3,154.17 3,154.23 0.0K
13:01 3,154.10 3,154.10 3,153.83 3,153.91 0.0K
13:02 3,153.77 3,153.77 3,153.32 3,153.62 0.0K
13:03 3,153.52 3,153.52 3,152.75 3,152.75 0.0K
13:04 3,152.87 3,152.87 3,152.66 3,152.68 0.0K
13:05 3,152.71 3,152.88 3,152.61 3,152.88 0.0K
13:06 3,152.78 3,152.81 3,152.67 3,152.67 0.0K
13:07 3,152.60 3,152.60 3,152.28 3,152.28 0.0K
13:08 3,152.40 3,152.40 3,152.10 3,152.10 0.0K
13:09 3,152.31 3,152.31 3,151.53 3,151.53 0.0K
13:10 3,151.59 3,151.59 3,150.89 3,151.03 0.0K
13:11 3,151.03 3,151.11 3,150.67 3,150.67 0.0K
13:12 3,150.69 3,150.69 3,150.12 3,150.12 0.0K
13:13 3,150.11 3,150.29 3,149.98 3,150.29 0.0K
13:14 3,150.39 3,150.79 3,150.39 3,150.79 0.0K
13:15 3,151.02 3,152.08 3,151.02 3,152.08 0.0K
13:16 3,152.46 3,152.54 3,152.46 3,152.52 0.0K
13:17 3,152.71 3,152.94 3,152.71 3,152.94 0.0K
13:18 3,153.24 3,153.24 3,152.88 3,152.88 0.0K
13:19 3,152.90 3,152.90 3,152.11 3,152.21 0.0K
13:20 3,152.10 3,152.19 3,152.03 3,152.03 0.0K
13:21 3,151.94 3,151.94 3,151.65 3,151.66 0.0K
13:22 3,151.59 3,151.60 3,151.53 3,151.60 0.0K
13:23 3,151.62 3,152.25 3,151.62 3,152.25 0.0K
13:24 3,152.11 3,152.11 3,151.70 3,151.79 0.0K
13:25 3,151.88 3,152.32 3,151.72 3,152.32 0.0K
13:26 3,152.63 3,152.68 3,152.27 3,152.32 0.0K
13:27 3,152.29 3,152.29 3,151.80 3,151.80 0.0K
13:28 3,151.86 3,151.86 3,151.73 3,151.73 0.0K
13:29 3,151.53 3,151.53 3,150.66 3,150.66 0.0K
13:30 3,150.71 3,150.71 3,150.31 3,150.50 0.0K
13:31 3,150.37 3,150.37 3,150.04 3,150.04 0.0K
13:32 3,149.65 3,149.74 3,149.54 3,149.74 0.0K
13:33 3,149.56 3,150.08 3,149.56 3,150.08 0.0K
13:34 3,150.09 3,150.26 3,149.91 3,150.26 0.0K
13:35 3,150.20 3,150.72 3,150.20 3,150.72 0.0K
13:36 3,150.90 3,151.36 3,150.90 3,151.36 0.0K
13:37 3,151.51 3,152.28 3,151.51 3,152.28 0.0K
13:38 3,152.46 3,153.04 3,152.29 3,152.29 0.0K
13:39 3,152.41 3,152.41 3,151.47 3,151.47 0.0K
13:40 3,151.47 3,151.85 3,151.47 3,151.74 0.0K
13:41 3,151.62 3,151.62 3,150.78 3,150.78 0.0K
13:42 3,150.53 3,150.84 3,150.53 3,150.84 0.0K
13:43 3,150.99 3,150.99 3,150.57 3,150.57 0.0K
13:44 3,150.53 3,150.59 3,150.34 3,150.44 0.0K
13:45 3,150.17 3,150.17 3,149.94 3,149.98 0.0K
13:46 3,149.98 3,150.00 3,149.87 3,149.94 0.0K
13:47 3,150.02 3,150.19 3,150.02 3,150.19 0.0K
13:48 3,150.16 3,150.19 3,150.08 3,150.19 0.0K
13:49 3,150.10 3,150.14 3,150.01 3,150.14 0.0K
13:50 3,150.08 3,150.56 3,150.08 3,150.37 0.0K
13:51 3,150.46 3,150.48 3,150.33 3,150.33 0.0K
13:52 3,150.48 3,150.48 3,150.27 3,150.29 0.0K
13:53 3,150.33 3,150.64 3,150.18 3,150.40 0.0K
13:54 3,150.46 3,150.59 3,150.46 3,150.59 0.0K
13:55 3,150.60 3,150.61 3,150.45 3,150.61 0.0K
13:56 3,150.48 3,150.74 3,150.48 3,150.59 0.0K
13:57 3,150.61 3,150.61 3,150.14 3,150.28 0.0K
13:58 3,150.21 3,150.21 3,149.77 3,149.77 0.0K
13:59 3,149.78 3,149.78 3,149.68 3,149.78 0.0K
14:00 3,149.86 3,150.05 3,149.86 3,150.03 0.0K
14:01 3,149.96 3,149.96 3,149.05 3,149.05 0.0K
14:02 3,149.11 3,149.29 3,149.11 3,149.29 0.0K
14:03 3,149.11 3,149.11 3,148.97 3,148.97 0.0K
14:04 3,148.99 3,148.99 3,148.85 3,148.88 0.0K
14:05 3,148.88 3,148.95 3,148.83 3,148.85 0.0K
14:06 3,148.82 3,149.13 3,148.82 3,148.97 0.0K
14:07 3,149.02 3,149.09 3,149.02 3,149.04 0.0K
14:08 3,149.09 3,149.62 3,149.09 3,149.62 0.0K
14:09 3,149.39 3,149.79 3,149.39 3,149.79 0.0K
14:10 3,149.80 3,149.87 3,149.80 3,149.87 0.0K
14:11 3,149.95 3,149.95 3,149.38 3,149.38 0.0K
14:12 3,149.34 3,149.82 3,149.34 3,149.82 0.0K
14:13 3,149.92 3,150.30 3,149.92 3,150.21 0.0K
14:14 3,150.46 3,150.90 3,150.46 3,150.78 0.0K
14:15 3,150.90 3,150.90 3,150.54 3,150.54 0.0K
14:16 3,150.48 3,150.48 3,149.73 3,150.00 0.0K
14:17 3,149.79 3,149.86 3,149.79 3,149.81 0.0K
14:18 3,149.70 3,149.78 3,149.55 3,149.78 0.0K
14:19 3,149.74 3,149.74 3,149.18 3,149.24 0.0K
14:20 3,149.16 3,149.16 3,148.53 3,148.53 0.0K
14:21 3,148.37 3,148.37 3,147.68 3,147.68 0.0K
14:22 3,147.58 3,147.58 3,147.42 3,147.56 0.0K
14:23 3,147.53 3,147.53 3,147.19 3,147.19 0.0K
14:24 3,147.31 3,147.31 3,146.89 3,146.92 0.0K
14:25 3,147.08 3,147.08 3,146.72 3,146.72 0.0K
14:26 3,146.60 3,146.60 3,146.33 3,146.33 0.0K
14:27 3,146.14 3,146.75 3,146.14 3,146.75 0.0K
14:28 3,146.61 3,146.61 3,146.09 3,146.09 0.0K
14:29 3,146.09 3,146.09 3,144.97 3,144.98 0.0K
14:30 3,145.04 3,146.05 3,145.04 3,146.05 0.0K
14:31 3,146.25 3,146.48 3,145.96 3,145.96 0.0K
14:32 3,146.04 3,146.52 3,146.04 3,146.42 0.0K
14:33 3,146.41 3,146.85 3,146.41 3,146.80 0.0K
14:34 3,146.66 3,146.66 3,146.13 3,146.24 0.0K
14:35 3,146.10 3,146.16 3,145.84 3,145.84 0.0K
14:36 3,145.95 3,146.06 3,145.85 3,146.06 0.0K
14:37 3,145.97 3,145.97 3,145.21 3,145.35 0.0K
14:38 3,145.86 3,145.86 3,144.85 3,144.96 0.0K
14:39 3,144.92 3,145.26 3,144.87 3,145.26 0.0K
14:40 3,145.11 3,145.29 3,145.03 3,145.03 0.0K
14:41 3,145.15 3,145.15 3,144.83 3,144.83 0.0K
14:42 3,144.86 3,144.86 3,144.59 3,144.61 0.0K
14:43 3,144.63 3,145.19 3,144.63 3,145.13 0.0K
14:44 3,145.28 3,145.69 3,145.23 3,145.69 0.0K
14:45 3,145.78 3,145.95 3,145.78 3,145.86 0.0K
14:46 3,145.62 3,145.80 3,145.58 3,145.58 0.0K
14:47 3,145.56 3,145.56 3,145.37 3,145.37 0.0K
14:48 3,145.38 3,145.46 3,145.15 3,145.46 0.0K
14:49 3,145.81 3,146.05 3,145.81 3,145.99 0.0K
14:50 3,145.98 3,146.66 3,145.98 3,146.66 0.0K
14:51 3,146.87 3,147.00 3,146.87 3,146.92 0.0K
14:52 3,147.07 3,147.27 3,147.05 3,147.27 0.0K
14:53 3,147.35 3,147.35 3,147.13 3,147.13 0.0K
14:54 3,147.15 3,147.15 3,146.28 3,146.28 0.0K
14:55 3,146.35 3,146.84 3,146.35 3,146.84 0.0K
14:56 3,147.08 3,147.19 3,147.03 3,147.19 0.0K
14:57 3,147.16 3,147.28 3,147.03 3,147.03 0.0K
14:58 3,146.89 3,146.89 3,146.45 3,146.83 0.0K
14:59 3,146.77 3,146.77 3,146.15 3,146.15 0.0K
15:00 3,146.22 3,146.53 3,145.91 3,146.53 0.0K
15:01 3,146.62 3,146.94 3,146.10 3,146.10 0.0K
15:02 3,145.82 3,145.82 3,145.69 3,145.74 0.0K
15:03 3,145.83 3,145.83 3,145.65 3,145.76 0.0K
15:04 3,146.10 3,146.10 3,145.93 3,145.93 0.0K
15:05 3,145.95 3,146.26 3,145.88 3,146.26 0.0K
15:06 3,146.05 3,146.44 3,146.05 3,146.37 0.0K
15:07 3,146.32 3,146.41 3,146.13 3,146.13 0.0K
15:08 3,146.22 3,146.22 3,145.70 3,145.70 0.0K
15:09 3,145.69 3,145.76 3,145.67 3,145.67 0.0K
15:10 3,145.74 3,145.74 3,145.52 3,145.52 0.0K
15:11 3,145.30 3,145.47 3,145.30 3,145.47 0.0K
15:12 3,145.54 3,145.92 3,145.54 3,145.92 0.0K
15:13 3,146.41 3,146.63 3,146.36 3,146.36 0.0K
15:14 3,146.35 3,146.35 3,146.07 3,146.27 0.0K
15:15 3,146.07 3,146.36 3,146.07 3,146.36 0.0K
15:16 3,146.26 3,146.29 3,146.26 3,146.26 0.0K
15:17 3,146.12 3,146.12 3,145.77 3,145.77 0.0K
15:18 3,145.79 3,146.04 3,145.79 3,145.80 0.0K
15:19 3,146.05 3,146.31 3,146.03 3,146.31 0.0K
15:20 3,146.44 3,146.50 3,146.14 3,146.42 0.0K
15:21 3,146.35 3,146.62 3,146.22 3,146.62 0.0K
15:22 3,146.55 3,146.56 3,146.41 3,146.41 0.0K
15:23 3,146.55 3,146.55 3,146.25 3,146.34 0.0K
15:24 3,146.94 3,147.21 3,146.94 3,147.15 0.0K
15:25 3,147.09 3,147.09 3,146.73 3,146.76 0.0K
15:26 3,146.75 3,147.11 3,146.60 3,147.11 0.0K
15:27 3,147.08 3,147.11 3,146.87 3,146.87 0.0K
15:28 3,146.88 3,147.23 3,146.88 3,147.16 0.0K
15:29 3,147.00 3,147.17 3,147.00 3,147.17 0.0K
15:30 3,147.20 3,147.68 3,147.20 3,147.68 0.0K
15:31 3,147.93 3,147.93 3,147.39 3,147.39 0.0K
15:32 3,147.00 3,147.61 3,147.00 3,147.61 0.0K
15:33 3,147.60 3,147.84 3,147.60 3,147.73 0.0K
15:34 3,147.60 3,147.74 3,147.60 3,147.66 0.0K
15:35 3,147.57 3,147.59 3,147.44 3,147.44 0.0K
15:36 3,147.42 3,147.59 3,147.42 3,147.51 0.0K
15:37 3,147.43 3,147.43 3,146.94 3,146.96 0.0K
15:38 3,147.04 3,147.04 3,146.97 3,147.01 0.0K
15:39 3,147.28 3,147.43 3,147.20 3,147.26 0.0K
15:40 3,147.41 3,147.44 3,147.14 3,147.14 0.0K
15:41 3,147.16 3,147.16 3,146.60 3,146.77 0.0K
15:42 3,146.88 3,146.88 3,146.43 3,146.51 0.0K
15:43 3,146.35 3,146.99 3,146.35 3,146.99 0.0K
15:44 3,147.19 3,147.19 3,146.60 3,146.60 0.0K
15:45 3,146.45 3,146.45 3,146.01 3,146.01 0.0K
15:46 3,146.04 3,146.04 3,145.65 3,145.65 0.0K
15:47 3,145.79 3,145.85 3,145.78 3,145.81 0.0K
15:48 3,145.95 3,146.20 3,145.91 3,146.20 0.0K
15:49 3,146.30 3,146.81 3,146.30 3,146.62 0.0K
15:50 3,146.56 3,147.22 3,146.56 3,147.22 0.0K
15:51 3,146.74 3,146.95 3,146.55 3,146.95 0.0K
15:52 3,147.02 3,147.02 3,146.72 3,146.77 0.0K
15:53 3,146.96 3,147.00 3,146.52 3,146.52 0.0K
15:54 3,146.51 3,146.76 3,146.39 3,146.76 0.0K
15:55 3,147.21 3,147.21 3,146.91 3,147.20 0.0K
15:56 3,147.03 3,147.03 3,146.45 3,146.45 0.0K
15:57 3,146.31 3,146.31 3,146.03 3,146.26 0.0K
15:58 3,146.23 3,146.38 3,146.18 3,146.38 0.0K
15:59 3,146.41 3,146.41 3,145.34 3,145.34 0.0K
16:00 3,146.21 3,146.28 3,146.18 3,146.28 0.0K
16:01 3,146.28 3,146.31 3,146.28 3,146.31 0.0K
16:02 3,146.21 3,146.23 3,146.21 3,146.22 0.0K
16:03 3,146.11 3,146.11 3,146.05 3,146.05 0.0K
16:04 3,146.09 3,146.18 3,146.08 3,146.18 0.0K
16:05 3,146.20 3,146.23 3,146.13 3,146.13 0.0K
16:06 3,146.25 3,146.25 3,146.21 3,146.23 0.0K
16:07 3,146.24 3,146.25 3,146.24 3,146.24 0.0K
16:08 3,146.34 3,146.34 3,146.28 3,146.29 0.0K
16:09 3,146.34 3,146.34 3,146.29 3,146.29 0.0K
16:10 3,146.30 3,146.31 3,146.30 3,146.30 0.0K
16:11 3,146.32 3,146.32 3,146.30 3,146.30 0.0K
16:12 3,146.35 3,146.35 3,146.24 3,146.24 0.0K
16:13 3,146.22 3,146.30 3,146.22 3,146.30 0.0K
16:14 3,146.32 3,146.32 3,146.30 3,146.32 0.0K
16:15 3,146.32 3,146.32 3,146.32 3,146.32 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