CBOE S

SPBUF10Y
🏛️ アメリカ →
3,346.38
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 3,113.73 3,113.86 3,113.57 3,113.59 0.0K
09:32 3,113.37 3,113.97 3,113.37 3,113.97 0.0K
09:33 3,114.27 3,114.27 3,113.84 3,113.84 0.0K
09:34 3,113.93 3,113.93 3,113.80 3,113.86 0.0K
09:35 3,113.67 3,114.37 3,113.67 3,114.37 0.0K
09:36 3,114.18 3,114.18 3,113.21 3,113.21 0.0K
09:37 3,113.11 3,113.11 3,112.52 3,112.52 0.0K
09:38 3,112.77 3,112.84 3,112.49 3,112.49 0.0K
09:39 3,112.67 3,112.88 3,112.67 3,112.76 0.0K
09:40 3,112.88 3,112.88 3,112.78 3,112.78 0.0K
09:41 3,112.75 3,112.89 3,112.44 3,112.89 0.0K
09:42 3,112.99 3,113.02 3,112.77 3,112.77 0.0K
09:43 3,112.85 3,113.06 3,112.85 3,113.00 0.0K
09:44 3,113.09 3,113.09 3,112.92 3,113.09 0.0K
09:45 3,112.98 3,113.45 3,112.98 3,113.28 0.0K
09:46 3,113.21 3,113.50 3,113.13 3,113.50 0.0K
09:47 3,113.24 3,113.30 3,113.10 3,113.24 0.0K
09:48 3,113.28 3,113.41 3,113.13 3,113.13 0.0K
09:49 3,113.11 3,113.11 3,112.41 3,112.41 0.0K
09:50 3,112.20 3,112.30 3,111.52 3,111.52 0.0K
09:51 3,111.58 3,112.10 3,111.58 3,112.10 0.0K
09:52 3,111.86 3,111.86 3,111.66 3,111.76 0.0K
09:53 3,111.82 3,112.04 3,111.64 3,112.04 0.0K
09:54 3,111.90 3,111.90 3,111.71 3,111.71 0.0K
09:55 3,111.78 3,111.79 3,111.66 3,111.70 0.0K
09:56 3,111.57 3,111.63 3,111.57 3,111.61 0.0K
09:57 3,111.51 3,111.59 3,111.48 3,111.59 0.0K
09:58 3,111.88 3,111.93 3,111.78 3,111.78 0.0K
09:59 3,111.82 3,111.82 3,111.73 3,111.73 0.0K
10:00 3,111.63 3,111.63 3,111.23 3,111.52 0.0K
10:01 3,111.34 3,111.34 3,110.75 3,111.05 0.0K
10:02 3,111.37 3,111.84 3,111.37 3,111.46 0.0K
10:03 3,111.35 3,111.35 3,111.16 3,111.27 0.0K
10:04 3,111.35 3,111.60 3,111.30 3,111.60 0.0K
10:05 3,111.36 3,111.36 3,110.96 3,110.96 0.0K
10:06 3,110.82 3,110.85 3,110.51 3,110.51 0.0K
10:07 3,110.52 3,110.52 3,110.13 3,110.13 0.0K
10:08 3,110.12 3,110.71 3,110.12 3,110.71 0.0K
10:09 3,111.07 3,111.39 3,111.07 3,111.39 0.0K
10:10 3,111.62 3,111.79 3,111.62 3,111.62 0.0K
10:11 3,111.82 3,112.10 3,111.82 3,112.04 0.0K
10:12 3,111.88 3,111.88 3,111.59 3,111.66 0.0K
10:13 3,111.73 3,111.73 3,111.10 3,111.33 0.0K
10:14 3,111.07 3,111.07 3,110.84 3,111.03 0.0K
10:15 3,110.97 3,110.99 3,110.72 3,110.99 0.0K
10:16 3,110.95 3,111.24 3,110.82 3,111.21 0.0K
10:17 3,111.08 3,111.13 3,110.96 3,111.11 0.0K
10:18 3,111.07 3,111.25 3,111.07 3,111.10 0.0K
10:19 3,111.07 3,111.14 3,110.81 3,110.81 0.0K
10:20 3,110.87 3,110.87 3,110.60 3,110.60 0.0K
10:21 3,110.75 3,110.75 3,110.51 3,110.51 0.0K
10:22 3,110.02 3,110.06 3,110.01 3,110.01 0.0K
10:23 3,110.02 3,110.09 3,109.98 3,109.98 0.0K
10:24 3,109.96 3,109.96 3,109.54 3,109.60 0.0K
10:25 3,109.54 3,109.92 3,109.54 3,109.74 0.0K
10:26 3,109.52 3,109.62 3,109.37 3,109.62 0.0K
10:27 3,109.67 3,109.67 3,108.51 3,108.51 0.0K
10:28 3,108.50 3,108.50 3,108.31 3,108.31 0.0K
10:29 3,108.37 3,108.58 3,108.37 3,108.42 0.0K
10:30 3,108.63 3,108.86 3,108.43 3,108.86 0.0K
10:31 3,108.89 3,108.90 3,108.84 3,108.84 0.0K
10:32 3,108.96 3,108.96 3,108.72 3,108.72 0.0K
10:33 3,108.80 3,108.85 3,108.25 3,108.25 0.0K
10:34 3,108.10 3,108.14 3,107.98 3,108.14 0.0K
10:35 3,108.20 3,108.52 3,108.20 3,108.52 0.0K
10:36 3,108.64 3,108.78 3,108.51 3,108.51 0.0K
10:37 3,108.45 3,108.45 3,108.28 3,108.36 0.0K
10:38 3,108.48 3,108.88 3,108.48 3,108.88 0.0K
10:39 3,108.95 3,108.95 3,108.69 3,108.92 0.0K
10:40 3,108.80 3,108.80 3,108.50 3,108.60 0.0K
10:41 3,108.63 3,108.63 3,108.44 3,108.44 0.0K
10:42 3,108.49 3,108.63 3,108.46 3,108.46 0.0K
10:43 3,108.49 3,108.49 3,108.05 3,108.05 0.0K
10:44 3,107.68 3,107.68 3,106.90 3,106.90 0.0K
10:45 3,106.85 3,107.48 3,106.85 3,107.48 0.0K
10:46 3,107.78 3,108.08 3,107.78 3,108.08 0.0K
10:47 3,108.16 3,108.16 3,107.90 3,107.98 0.0K
10:48 3,108.18 3,108.18 3,108.03 3,108.07 0.0K
10:49 3,108.22 3,108.56 3,108.22 3,108.24 0.0K
10:50 3,108.17 3,108.17 3,108.08 3,108.12 0.0K
10:51 3,108.03 3,108.21 3,107.99 3,107.99 0.0K
10:52 3,108.07 3,108.18 3,108.01 3,108.16 0.0K
10:53 3,108.17 3,108.17 3,108.09 3,108.09 0.0K
10:54 3,108.08 3,108.08 3,107.88 3,107.88 0.0K
10:55 3,107.65 3,107.85 3,107.63 3,107.85 0.0K
10:56 3,107.82 3,107.84 3,107.65 3,107.65 0.0K
10:57 3,107.73 3,107.78 3,107.73 3,107.78 0.0K
10:58 3,107.75 3,107.98 3,107.74 3,107.98 0.0K
10:59 3,108.16 3,108.57 3,108.09 3,108.57 0.0K
11:00 3,108.68 3,109.29 3,108.68 3,109.22 0.0K
11:01 3,109.34 3,109.45 3,109.29 3,109.29 0.0K
11:02 3,109.24 3,109.24 3,108.91 3,108.91 0.0K
11:03 3,108.86 3,108.86 3,108.22 3,108.22 0.0K
11:04 3,108.27 3,108.37 3,108.08 3,108.29 0.0K
11:05 3,108.25 3,108.39 3,108.25 3,108.39 0.0K
11:06 3,108.43 3,108.43 3,108.28 3,108.34 0.0K
11:07 3,108.42 3,108.94 3,108.37 3,108.94 0.0K
11:08 3,108.82 3,108.82 3,108.25 3,108.25 0.0K
11:09 3,108.48 3,108.69 3,108.41 3,108.49 0.0K
11:10 3,108.48 3,108.48 3,107.98 3,107.98 0.0K
11:11 3,107.93 3,108.13 3,107.93 3,108.13 0.0K
11:12 3,108.17 3,108.43 3,108.17 3,108.43 0.0K
11:13 3,108.46 3,108.81 3,108.46 3,108.81 0.0K
11:14 3,108.87 3,109.46 3,108.87 3,109.46 0.0K
11:15 3,109.44 3,109.66 3,109.44 3,109.59 0.0K
11:16 3,109.56 3,109.56 3,109.44 3,109.46 0.0K
11:17 3,109.35 3,109.35 3,109.03 3,109.22 0.0K
11:18 3,109.28 3,109.77 3,109.28 3,109.77 0.0K
11:19 3,109.77 3,109.90 3,109.72 3,109.90 0.0K
11:20 3,109.75 3,110.09 3,109.75 3,110.09 0.0K
11:21 3,110.05 3,110.18 3,110.05 3,110.12 0.0K
11:22 3,110.29 3,110.29 3,110.09 3,110.13 0.0K
11:23 3,110.14 3,110.21 3,110.08 3,110.21 0.0K
11:24 3,110.25 3,110.25 3,110.13 3,110.18 0.0K
11:25 3,110.16 3,110.16 3,109.97 3,109.97 0.0K
11:26 3,109.98 3,109.98 3,109.16 3,109.16 0.0K
11:27 3,109.14 3,109.29 3,109.14 3,109.29 0.0K
11:28 3,109.29 3,109.39 3,109.29 3,109.39 0.0K
11:29 3,109.37 3,109.56 3,109.37 3,109.56 0.0K
11:30 3,109.44 3,109.44 3,109.09 3,109.09 0.0K
11:31 3,109.14 3,109.17 3,109.07 3,109.17 0.0K
11:32 3,109.16 3,109.28 3,109.13 3,109.28 0.0K
11:33 3,109.36 3,109.54 3,109.36 3,109.54 0.0K
11:34 3,109.88 3,109.91 3,109.85 3,109.85 0.0K
11:35 3,109.85 3,110.02 3,109.77 3,109.98 0.0K
11:36 3,109.93 3,109.93 3,109.73 3,109.73 0.0K
11:37 3,109.64 3,109.90 3,109.64 3,109.90 0.0K
11:38 3,109.90 3,110.32 3,109.90 3,110.08 0.0K
11:39 3,110.00 3,110.00 3,109.91 3,109.94 0.0K
11:40 3,110.14 3,110.23 3,110.11 3,110.11 0.0K
11:41 3,110.00 3,110.21 3,110.00 3,110.13 0.0K
11:42 3,110.08 3,110.08 3,109.75 3,109.78 0.0K
11:43 3,109.67 3,109.67 3,109.56 3,109.58 0.0K
11:44 3,109.46 3,109.56 3,109.40 3,109.40 0.0K
11:45 3,109.35 3,109.35 3,109.17 3,109.24 0.0K
11:46 3,109.35 3,109.35 3,109.03 3,109.03 0.0K
11:47 3,108.83 3,109.01 3,108.79 3,109.01 0.0K
11:48 3,108.90 3,109.14 3,108.90 3,109.14 0.0K
11:49 3,109.17 3,109.17 3,109.08 3,109.14 0.0K
11:50 3,109.10 3,109.10 3,108.70 3,108.78 0.0K
11:51 3,108.83 3,108.83 3,108.73 3,108.82 0.0K
11:52 3,108.72 3,108.72 3,108.48 3,108.50 0.0K
11:53 3,108.44 3,108.64 3,108.44 3,108.64 0.0K
11:54 3,108.61 3,108.61 3,108.50 3,108.57 0.0K
11:55 3,108.44 3,108.82 3,108.44 3,108.82 0.0K
11:56 3,108.75 3,108.95 3,108.73 3,108.95 0.0K
11:57 3,109.14 3,109.14 3,109.00 3,109.12 0.0K
11:58 3,109.41 3,109.41 3,109.18 3,109.18 0.0K
11:59 3,109.15 3,109.22 3,109.15 3,109.17 0.0K
12:00 3,109.14 3,109.38 3,109.14 3,109.25 0.0K
12:01 3,109.16 3,109.41 3,109.16 3,109.41 0.0K
12:02 3,109.35 3,109.38 3,109.32 3,109.35 0.0K
12:03 3,109.33 3,109.39 3,109.16 3,109.39 0.0K
12:04 3,109.38 3,109.77 3,109.38 3,109.76 0.0K
12:05 3,109.71 3,109.75 3,109.66 3,109.75 0.0K
12:06 3,109.70 3,109.70 3,109.61 3,109.65 0.0K
12:07 3,109.69 3,109.74 3,109.69 3,109.73 0.0K
12:08 3,109.85 3,109.85 3,109.49 3,109.49 0.0K
12:09 3,109.41 3,109.41 3,109.13 3,109.13 0.0K
12:10 3,109.01 3,109.01 3,108.69 3,108.69 0.0K
12:11 3,108.62 3,108.62 3,108.19 3,108.41 0.0K
12:12 3,108.46 3,108.55 3,108.46 3,108.55 0.0K
12:13 3,108.56 3,108.56 3,108.36 3,108.36 0.0K
12:14 3,108.38 3,108.38 3,108.29 3,108.36 0.0K
12:15 3,108.34 3,108.37 3,108.16 3,108.16 0.0K
12:16 3,108.13 3,108.13 3,107.80 3,107.80 0.0K
12:17 3,107.75 3,107.80 3,107.61 3,107.61 0.0K
12:18 3,107.72 3,107.85 3,107.68 3,107.68 0.0K
12:19 3,107.61 3,107.61 3,106.91 3,106.91 0.0K
12:20 3,106.89 3,106.89 3,106.05 3,106.06 0.0K
12:21 3,106.17 3,106.63 3,106.03 3,106.63 0.0K
12:22 3,106.49 3,106.59 3,106.41 3,106.50 0.0K
12:23 3,106.54 3,106.91 3,106.54 3,106.75 0.0K
12:24 3,106.80 3,106.84 3,106.67 3,106.67 0.0K
12:25 3,106.74 3,107.26 3,106.74 3,107.26 0.0K
12:26 3,107.26 3,107.26 3,107.04 3,107.04 0.0K
12:27 3,107.04 3,107.19 3,107.04 3,107.09 0.0K
12:28 3,107.11 3,107.18 3,107.08 3,107.08 0.0K
12:29 3,106.98 3,106.98 3,106.91 3,106.97 0.0K
12:30 3,107.05 3,107.05 3,106.81 3,106.82 0.0K
12:31 3,106.80 3,106.80 3,106.68 3,106.70 0.0K
12:32 3,106.70 3,106.72 3,106.65 3,106.65 0.0K
12:33 3,106.59 3,106.61 3,106.47 3,106.47 0.0K
12:34 3,106.48 3,106.48 3,106.33 3,106.35 0.0K
12:35 3,106.35 3,106.40 3,106.30 3,106.40 0.0K
12:36 3,106.22 3,106.22 3,106.12 3,106.13 0.0K
12:37 3,106.09 3,106.09 3,105.10 3,105.10 0.0K
12:38 3,104.88 3,105.15 3,104.88 3,105.08 0.0K
12:39 3,104.89 3,105.07 3,104.88 3,105.07 0.0K
12:40 3,104.97 3,105.14 3,104.90 3,105.00 0.0K
12:41 3,104.97 3,104.97 3,104.89 3,104.92 0.0K
12:42 3,105.14 3,105.14 3,105.10 3,105.11 0.0K
12:43 3,105.18 3,105.46 3,105.18 3,105.46 0.0K
12:44 3,105.64 3,105.80 3,105.64 3,105.80 0.0K
12:45 3,105.74 3,105.74 3,105.12 3,105.12 0.0K
12:46 3,105.09 3,105.09 3,104.82 3,105.04 0.0K
12:47 3,105.12 3,105.20 3,105.00 3,105.20 0.0K
12:48 3,105.29 3,105.29 3,105.16 3,105.16 0.0K
12:49 3,105.13 3,105.21 3,104.82 3,104.82 0.0K
12:50 3,104.75 3,104.75 3,104.32 3,104.32 0.0K
12:51 3,104.44 3,104.44 3,104.01 3,104.01 0.0K
12:52 3,104.38 3,104.47 3,104.34 3,104.34 0.0K
12:53 3,104.32 3,104.32 3,104.08 3,104.09 0.0K
12:54 3,104.11 3,104.24 3,104.04 3,104.12 0.0K
12:55 3,103.98 3,104.10 3,103.97 3,103.97 0.0K
12:56 3,103.75 3,103.75 3,102.91 3,102.91 0.0K
12:57 3,102.95 3,102.95 3,102.53 3,102.70 0.0K
12:58 3,102.64 3,102.94 3,102.64 3,102.94 0.0K
12:59 3,102.83 3,102.99 3,102.80 3,102.80 0.0K
13:00 3,102.74 3,102.74 3,102.63 3,102.68 0.0K
13:01 3,102.57 3,102.57 3,102.26 3,102.35 0.0K
13:02 3,102.28 3,102.28 3,101.82 3,102.18 0.0K
13:03 3,101.95 3,101.95 3,101.31 3,101.31 0.0K
13:04 3,101.40 3,101.40 3,101.18 3,101.27 0.0K
13:05 3,101.35 3,101.44 3,101.23 3,101.44 0.0K
13:06 3,101.42 3,101.43 3,101.31 3,101.31 0.0K
13:07 3,101.28 3,101.28 3,100.91 3,100.91 0.0K
13:08 3,101.06 3,101.06 3,100.79 3,100.79 0.0K
13:09 3,101.01 3,101.01 3,100.31 3,100.31 0.0K
13:10 3,100.32 3,100.32 3,099.85 3,099.91 0.0K
13:11 3,099.92 3,100.02 3,099.50 3,099.50 0.0K
13:12 3,099.59 3,099.59 3,099.07 3,099.07 0.0K
13:13 3,099.03 3,099.16 3,098.92 3,099.16 0.0K
13:14 3,099.37 3,099.77 3,099.36 3,099.77 0.0K
13:15 3,100.02 3,100.79 3,100.02 3,100.79 0.0K
13:16 3,101.05 3,101.09 3,101.02 3,101.02 0.0K
13:17 3,101.23 3,101.42 3,101.23 3,101.42 0.0K
13:18 3,101.73 3,101.73 3,101.23 3,101.23 0.0K
13:19 3,101.15 3,101.15 3,100.49 3,100.87 0.0K
13:20 3,100.78 3,100.91 3,100.75 3,100.75 0.0K
13:21 3,100.67 3,100.67 3,100.31 3,100.36 0.0K
13:22 3,100.29 3,100.30 3,100.23 3,100.30 0.0K
13:23 3,100.32 3,100.90 3,100.32 3,100.90 0.0K
13:24 3,100.70 3,100.70 3,100.34 3,100.45 0.0K
13:25 3,100.43 3,100.93 3,100.32 3,100.93 0.0K
13:26 3,101.06 3,101.11 3,100.80 3,100.82 0.0K
13:27 3,100.79 3,100.79 3,100.30 3,100.30 0.0K
13:28 3,100.37 3,100.37 3,100.24 3,100.24 0.0K
13:29 3,100.14 3,100.14 3,099.32 3,099.32 0.0K
13:30 3,099.35 3,099.35 3,098.97 3,099.09 0.0K
13:31 3,099.03 3,099.03 3,098.59 3,098.59 0.0K
13:32 3,098.33 3,098.37 3,098.17 3,098.37 0.0K
13:33 3,098.27 3,098.63 3,098.27 3,098.63 0.0K
13:34 3,098.64 3,098.87 3,098.46 3,098.87 0.0K
13:35 3,098.81 3,099.19 3,098.81 3,099.18 0.0K
13:36 3,099.37 3,099.82 3,099.37 3,099.82 0.0K
13:37 3,099.92 3,100.65 3,099.92 3,100.65 0.0K
13:38 3,100.86 3,101.36 3,100.78 3,100.78 0.0K
13:39 3,100.90 3,100.90 3,100.01 3,100.01 0.0K
13:40 3,100.04 3,100.36 3,100.04 3,100.22 0.0K
13:41 3,100.05 3,100.05 3,099.36 3,099.36 0.0K
13:42 3,099.24 3,099.43 3,099.17 3,099.43 0.0K
13:43 3,099.55 3,099.55 3,099.14 3,099.14 0.0K
13:44 3,099.11 3,099.16 3,099.08 3,099.15 0.0K
13:45 3,098.81 3,098.81 3,098.61 3,098.66 0.0K
13:46 3,098.66 3,098.68 3,098.57 3,098.64 0.0K
13:47 3,098.70 3,098.80 3,098.70 3,098.76 0.0K
13:48 3,098.75 3,098.81 3,098.65 3,098.81 0.0K
13:49 3,098.71 3,098.81 3,098.63 3,098.81 0.0K
13:50 3,098.76 3,099.15 3,098.76 3,098.96 0.0K
13:51 3,099.00 3,099.10 3,098.94 3,098.94 0.0K
13:52 3,099.09 3,099.09 3,098.88 3,098.91 0.0K
13:53 3,098.93 3,099.18 3,098.80 3,099.06 0.0K
13:54 3,099.06 3,099.21 3,099.06 3,099.21 0.0K
13:55 3,099.28 3,099.28 3,099.13 3,099.25 0.0K
13:56 3,099.18 3,099.23 3,099.14 3,099.15 0.0K
13:57 3,099.11 3,099.11 3,098.68 3,098.83 0.0K
13:58 3,098.76 3,098.76 3,098.37 3,098.37 0.0K
13:59 3,098.36 3,098.36 3,098.26 3,098.32 0.0K
14:00 3,098.40 3,098.64 3,098.40 3,098.62 0.0K
14:01 3,098.49 3,098.49 3,097.55 3,097.55 0.0K
14:02 3,097.72 3,097.87 3,097.71 3,097.87 0.0K
14:03 3,097.69 3,097.76 3,097.63 3,097.63 0.0K
14:04 3,097.64 3,097.64 3,097.44 3,097.51 0.0K
14:05 3,097.52 3,097.59 3,097.46 3,097.56 0.0K
14:06 3,097.62 3,097.78 3,097.62 3,097.62 0.0K
14:07 3,097.68 3,097.75 3,097.68 3,097.70 0.0K
14:08 3,097.82 3,098.23 3,097.82 3,098.23 0.0K
14:09 3,098.00 3,098.33 3,098.00 3,098.21 0.0K
14:10 3,098.34 3,098.51 3,098.34 3,098.51 0.0K
14:11 3,098.58 3,098.58 3,097.97 3,097.97 0.0K
14:12 3,097.94 3,098.39 3,097.94 3,098.39 0.0K
14:13 3,098.39 3,098.89 3,098.39 3,098.70 0.0K
14:14 3,098.94 3,099.38 3,098.94 3,099.26 0.0K
14:15 3,099.38 3,099.38 3,099.14 3,099.14 0.0K
14:16 3,099.08 3,099.08 3,098.29 3,098.54 0.0K
14:17 3,098.44 3,098.52 3,098.44 3,098.46 0.0K
14:18 3,098.33 3,098.41 3,098.19 3,098.41 0.0K
14:19 3,098.38 3,098.38 3,097.89 3,097.95 0.0K
14:20 3,097.86 3,097.86 3,097.21 3,097.21 0.0K
14:21 3,097.06 3,097.06 3,096.62 3,096.62 0.0K
14:22 3,096.53 3,096.53 3,096.29 3,096.43 0.0K
14:23 3,096.39 3,096.42 3,096.17 3,096.17 0.0K
14:24 3,096.11 3,096.11 3,095.84 3,096.01 0.0K
14:25 3,096.01 3,096.03 3,095.80 3,095.80 0.0K
14:26 3,095.61 3,095.61 3,095.36 3,095.36 0.0K
14:27 3,095.14 3,095.72 3,095.14 3,095.72 0.0K
14:28 3,095.50 3,095.51 3,095.19 3,095.19 0.0K
14:29 3,095.07 3,095.07 3,094.02 3,094.02 0.0K
14:30 3,094.12 3,094.89 3,094.12 3,094.89 0.0K
14:31 3,095.22 3,095.42 3,095.00 3,095.00 0.0K
14:32 3,095.08 3,095.48 3,095.08 3,095.39 0.0K
14:33 3,095.38 3,095.86 3,095.38 3,095.86 0.0K
14:34 3,095.73 3,095.73 3,095.17 3,095.28 0.0K
14:35 3,095.13 3,095.19 3,094.90 3,094.90 0.0K
14:36 3,094.97 3,095.01 3,094.87 3,095.01 0.0K
14:37 3,094.86 3,094.86 3,094.29 3,094.42 0.0K
14:38 3,094.83 3,094.83 3,093.93 3,094.08 0.0K
14:39 3,094.06 3,094.46 3,094.02 3,094.46 0.0K
14:40 3,094.28 3,094.41 3,094.19 3,094.19 0.0K
14:41 3,094.30 3,094.30 3,093.94 3,093.94 0.0K
14:42 3,093.96 3,093.96 3,093.69 3,093.71 0.0K
14:43 3,093.79 3,094.24 3,093.79 3,094.18 0.0K
14:44 3,094.42 3,094.76 3,094.31 3,094.76 0.0K
14:45 3,094.83 3,094.91 3,094.75 3,094.75 0.0K
14:46 3,094.62 3,094.81 3,094.62 3,094.64 0.0K
14:47 3,094.62 3,094.62 3,094.43 3,094.43 0.0K
14:48 3,094.35 3,094.51 3,094.21 3,094.51 0.0K
14:49 3,094.71 3,095.07 3,094.71 3,094.86 0.0K
14:50 3,094.83 3,095.56 3,094.83 3,095.56 0.0K
14:51 3,095.65 3,095.96 3,095.65 3,095.87 0.0K
14:52 3,095.89 3,096.09 3,095.88 3,096.09 0.0K
14:53 3,096.17 3,096.30 3,096.00 3,096.00 0.0K
14:54 3,096.03 3,096.03 3,095.25 3,095.25 0.0K
14:55 3,095.20 3,095.67 3,095.20 3,095.67 0.0K
14:56 3,095.79 3,096.00 3,095.79 3,096.00 0.0K
14:57 3,095.98 3,096.09 3,095.92 3,095.92 0.0K
14:58 3,095.77 3,095.77 3,095.42 3,095.74 0.0K
14:59 3,095.69 3,095.69 3,095.20 3,095.20 0.0K
15:00 3,095.27 3,095.43 3,094.92 3,095.43 0.0K
15:01 3,095.49 3,095.81 3,095.05 3,095.05 0.0K
15:02 3,094.73 3,094.75 3,094.62 3,094.63 0.0K
15:03 3,094.70 3,094.71 3,094.60 3,094.71 0.0K
15:04 3,095.00 3,095.00 3,094.85 3,094.85 0.0K
15:05 3,094.90 3,095.03 3,094.84 3,095.03 0.0K
15:06 3,094.95 3,095.27 3,094.95 3,095.20 0.0K
15:07 3,095.15 3,095.25 3,095.09 3,095.09 0.0K
15:08 3,095.17 3,095.17 3,094.64 3,094.64 0.0K
15:09 3,094.63 3,094.69 3,094.60 3,094.60 0.0K
15:10 3,094.67 3,094.67 3,094.42 3,094.42 0.0K
15:11 3,094.33 3,094.45 3,094.33 3,094.45 0.0K
15:12 3,094.41 3,094.87 3,094.41 3,094.87 0.0K
15:13 3,095.25 3,095.50 3,095.25 3,095.27 0.0K
15:14 3,095.34 3,095.34 3,095.05 3,095.14 0.0K
15:15 3,095.01 3,095.16 3,095.01 3,095.16 0.0K
15:16 3,095.13 3,095.21 3,095.04 3,095.04 0.0K
15:17 3,095.05 3,095.05 3,094.57 3,094.57 0.0K
15:18 3,094.65 3,094.90 3,094.59 3,094.59 0.0K
15:19 3,094.83 3,095.05 3,094.79 3,095.05 0.0K
15:20 3,095.19 3,095.32 3,094.92 3,095.32 0.0K
15:21 3,095.25 3,095.39 3,095.08 3,095.39 0.0K
15:22 3,095.34 3,095.45 3,095.24 3,095.30 0.0K
15:23 3,095.44 3,095.44 3,095.11 3,095.11 0.0K
15:24 3,095.71 3,095.97 3,095.71 3,095.92 0.0K
15:25 3,095.86 3,095.86 3,095.50 3,095.55 0.0K
15:26 3,095.56 3,095.81 3,095.53 3,095.81 0.0K
15:27 3,095.88 3,095.92 3,095.69 3,095.69 0.0K
15:28 3,095.65 3,096.07 3,095.65 3,096.00 0.0K
15:29 3,095.85 3,095.95 3,095.84 3,095.95 0.0K
15:30 3,095.99 3,096.40 3,095.95 3,096.40 0.0K
15:31 3,096.69 3,096.69 3,096.14 3,096.14 0.0K
15:32 3,095.82 3,096.33 3,095.82 3,096.33 0.0K
15:33 3,096.33 3,096.53 3,096.33 3,096.43 0.0K
15:34 3,096.40 3,096.55 3,096.40 3,096.48 0.0K
15:35 3,096.39 3,096.41 3,096.23 3,096.23 0.0K
15:36 3,096.23 3,096.41 3,096.23 3,096.33 0.0K
15:37 3,096.31 3,096.31 3,095.86 3,095.86 0.0K
15:38 3,095.95 3,096.02 3,095.95 3,096.02 0.0K
15:39 3,096.30 3,096.37 3,096.22 3,096.28 0.0K
15:40 3,096.34 3,096.38 3,096.19 3,096.19 0.0K
15:41 3,096.20 3,096.20 3,095.64 3,095.80 0.0K
15:42 3,095.86 3,095.86 3,095.53 3,095.59 0.0K
15:43 3,095.45 3,095.94 3,095.45 3,095.94 0.0K
15:44 3,096.14 3,096.14 3,095.55 3,095.55 0.0K
15:45 3,095.40 3,095.40 3,094.98 3,094.98 0.0K
15:46 3,095.07 3,095.07 3,094.70 3,094.70 0.0K
15:47 3,094.84 3,094.90 3,094.82 3,094.86 0.0K
15:48 3,095.01 3,095.21 3,094.87 3,095.21 0.0K
15:49 3,095.31 3,095.70 3,095.31 3,095.52 0.0K
15:50 3,095.46 3,096.13 3,095.46 3,096.13 0.0K
15:51 3,095.64 3,095.73 3,095.47 3,095.73 0.0K
15:52 3,095.94 3,095.94 3,095.65 3,095.70 0.0K
15:53 3,095.90 3,095.90 3,095.37 3,095.37 0.0K
15:54 3,095.42 3,095.69 3,095.33 3,095.69 0.0K
15:55 3,096.02 3,096.11 3,095.84 3,096.11 0.0K
15:56 3,095.93 3,095.93 3,095.34 3,095.34 0.0K
15:57 3,095.20 3,095.20 3,094.89 3,095.18 0.0K
15:58 3,095.16 3,095.41 3,095.16 3,095.41 0.0K
15:59 3,095.45 3,095.45 3,094.45 3,094.45 0.0K
16:00 3,095.23 3,095.30 3,095.14 3,095.30 0.0K
16:01 3,095.30 3,095.30 3,095.24 3,095.25 0.0K
16:02 3,095.24 3,095.26 3,095.24 3,095.25 0.0K
16:03 3,095.24 3,095.30 3,095.22 3,095.30 0.0K
16:04 3,095.33 3,095.33 3,095.31 3,095.31 0.0K
16:05 3,095.33 3,095.43 3,095.33 3,095.39 0.0K
16:06 3,095.37 3,095.41 3,095.34 3,095.41 0.0K
16:07 3,095.42 3,095.43 3,095.42 3,095.42 0.0K
16:08 3,095.41 3,095.47 3,095.41 3,095.46 0.0K
16:09 3,095.46 3,095.47 3,095.46 3,095.46 0.0K
16:10 3,095.46 3,095.46 3,095.33 3,095.33 0.0K
16:11 3,095.34 3,095.34 3,095.33 3,095.33 0.0K
16:12 3,095.37 3,095.39 3,095.37 3,095.38 0.0K
16:13 3,095.37 3,095.38 3,095.33 3,095.33 0.0K
16:14 3,095.35 3,095.37 3,095.35 3,095.37 0.0K
16:15 3,095.37 3,095.37 3,095.37 3,095.37 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