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 3,012.26 3,014.21 3,012.26 3,014.21 0.0K
09:32 3,013.96 3,013.96 3,010.45 3,010.83 0.0K
09:33 3,010.69 3,010.69 3,008.37 3,008.37 0.0K
09:34 3,006.86 3,007.73 3,006.86 3,007.73 0.0K
09:35 3,008.45 3,011.85 3,008.45 3,011.85 0.0K
09:36 3,012.50 3,012.50 3,010.02 3,010.02 0.0K
09:37 3,010.43 3,010.79 3,010.05 3,010.79 0.0K
09:38 3,011.14 3,012.04 3,011.03 3,012.04 0.0K
09:39 3,011.61 3,012.69 3,011.25 3,012.69 0.0K
09:40 3,012.76 3,013.77 3,011.89 3,013.77 0.0K
09:41 3,014.72 3,015.68 3,014.27 3,014.27 0.0K
09:42 3,014.23 3,014.98 3,014.23 3,014.91 0.0K
09:43 3,014.93 3,015.22 3,014.40 3,014.40 0.0K
09:44 3,014.69 3,015.83 3,014.69 3,015.43 0.0K
09:45 3,015.78 3,016.18 3,015.46 3,015.49 0.0K
09:46 3,015.49 3,016.00 3,014.85 3,014.85 0.0K
09:47 3,014.50 3,014.50 3,011.66 3,011.66 0.0K
09:48 3,012.62 3,012.62 3,011.33 3,011.63 0.0K
09:49 3,011.95 3,013.47 3,011.33 3,013.47 0.0K
09:50 3,013.41 3,014.23 3,013.41 3,013.56 0.0K
09:51 3,013.96 3,014.36 3,013.75 3,013.83 0.0K
09:52 3,011.63 3,011.63 3,010.85 3,011.35 0.0K
09:53 3,010.86 3,010.86 3,009.62 3,009.62 0.0K
09:54 3,009.45 3,009.45 3,007.72 3,008.07 0.0K
09:55 3,008.68 3,009.57 3,008.68 3,009.02 0.0K
09:56 3,010.66 3,011.83 3,009.71 3,011.83 0.0K
09:57 3,011.39 3,012.10 3,011.39 3,011.58 0.0K
09:58 3,011.64 3,012.97 3,011.64 3,012.10 0.0K
09:59 3,012.36 3,012.36 3,010.39 3,010.42 0.0K
10:00 3,010.12 3,010.12 3,007.19 3,007.46 0.0K
10:01 3,008.85 3,008.85 3,007.21 3,007.21 0.0K
10:02 3,006.96 3,006.96 3,005.58 3,005.66 0.0K
10:03 3,005.99 3,007.20 3,005.99 3,006.03 0.0K
10:04 3,005.64 3,005.64 3,004.60 3,005.13 0.0K
10:05 3,005.09 3,005.96 3,004.58 3,004.58 0.0K
10:06 3,005.02 3,005.02 3,004.15 3,004.58 0.0K
10:07 3,004.90 3,006.12 3,004.90 3,005.49 0.0K
10:08 3,005.68 3,005.68 3,004.46 3,005.13 0.0K
10:09 3,005.09 3,005.81 3,005.09 3,005.37 0.0K
10:10 3,004.68 3,004.99 3,004.05 3,004.99 0.0K
10:11 3,005.02 3,006.68 3,005.02 3,005.15 0.0K
10:12 3,005.99 3,006.87 3,005.76 3,006.87 0.0K
10:13 3,007.28 3,007.28 3,006.77 3,006.85 0.0K
10:14 3,006.37 3,006.89 3,006.37 3,006.44 0.0K
10:15 3,006.86 3,008.37 3,006.85 3,008.37 0.0K
10:16 3,007.99 3,007.99 3,007.19 3,007.19 0.0K
10:17 3,007.17 3,007.38 3,005.72 3,005.72 0.0K
10:18 3,005.79 3,005.91 3,005.52 3,005.91 0.0K
10:19 3,005.20 3,005.20 3,004.12 3,004.77 0.0K
10:20 3,004.62 3,004.62 3,004.21 3,004.21 0.0K
10:21 3,003.95 3,005.75 3,003.41 3,005.16 0.0K
10:22 3,004.70 3,004.70 3,003.43 3,003.65 0.0K
10:23 3,003.73 3,006.50 3,003.73 3,006.50 0.0K
10:24 3,006.06 3,006.07 3,005.24 3,006.07 0.0K
10:25 3,006.52 3,007.04 3,006.52 3,006.90 0.0K
10:26 3,007.07 3,007.07 3,005.93 3,005.93 0.0K
10:27 3,005.43 3,005.90 3,005.43 3,005.44 0.0K
10:28 3,004.65 3,004.65 3,004.30 3,004.30 0.0K
10:29 3,004.66 3,004.66 3,003.38 3,004.01 0.0K
10:30 3,003.96 3,003.96 3,002.87 3,003.17 0.0K
10:31 3,003.94 3,005.57 3,003.94 3,004.15 0.0K
10:32 3,003.91 3,004.09 3,002.70 3,002.70 0.0K
10:33 3,002.81 3,002.81 3,002.34 3,002.34 0.0K
10:34 3,002.29 3,002.29 3,000.78 3,001.51 0.0K
10:35 3,001.11 3,001.11 3,000.44 3,000.44 0.0K
10:36 3,000.60 3,001.73 3,000.60 3,001.73 0.0K
10:37 3,000.97 3,002.73 3,000.97 3,002.73 0.0K
10:38 3,002.14 3,003.73 3,002.14 3,003.73 0.0K
10:39 3,003.74 3,003.74 3,001.83 3,001.83 0.0K
10:40 3,002.00 3,002.00 3,001.09 3,001.79 0.0K
10:41 3,001.57 3,002.00 3,001.34 3,001.34 0.0K
10:42 3,001.04 3,001.22 3,001.02 3,001.22 0.0K
10:43 3,001.41 3,001.86 3,000.36 3,001.86 0.0K
10:44 3,001.62 3,001.62 3,000.55 3,000.76 0.0K
10:45 3,000.72 3,000.72 2,999.20 2,999.20 0.0K
10:46 2,999.78 2,999.82 2,999.39 2,999.82 0.0K
10:47 2,999.40 2,999.90 2,998.80 2,999.90 0.0K
10:48 3,000.74 3,002.44 3,000.74 3,002.44 0.0K
10:49 3,002.18 3,002.18 3,000.05 3,000.05 0.0K
10:50 3,000.88 3,000.99 3,000.28 3,000.28 0.0K
10:51 2,999.78 2,999.78 2,999.07 2,999.23 0.0K
10:52 2,999.33 2,999.33 2,997.96 2,997.96 0.0K
10:53 2,998.00 2,998.16 2,997.60 2,997.60 0.0K
10:54 2,997.88 2,997.88 2,996.93 2,997.56 0.0K
10:55 2,997.18 2,997.18 2,995.88 2,995.88 0.0K
10:56 2,996.09 2,996.80 2,995.86 2,996.01 0.0K
10:57 2,996.52 2,996.52 2,995.94 2,996.11 0.0K
10:58 2,996.78 2,997.02 2,996.15 2,997.02 0.0K
10:59 2,997.44 2,998.52 2,997.44 2,998.34 0.0K
11:00 2,998.81 3,000.89 2,998.81 2,999.32 0.0K
11:01 3,000.11 3,002.01 3,000.11 3,001.96 0.0K
11:02 3,001.79 3,001.79 3,000.54 3,001.22 0.0K
11:03 3,002.07 3,002.25 3,001.45 3,001.45 0.0K
11:04 3,002.37 3,002.37 3,000.83 3,002.00 0.0K
11:05 3,001.42 3,001.98 3,001.18 3,001.18 0.0K
11:06 3,000.70 3,002.13 3,000.70 3,002.13 0.0K
11:07 3,002.74 3,003.08 3,002.49 3,002.95 0.0K
11:08 3,003.03 3,003.08 3,001.76 3,001.76 0.0K
11:09 3,002.16 3,003.51 3,002.16 3,003.51 0.0K
11:10 3,003.47 3,003.47 3,002.72 3,002.91 0.0K
11:11 3,002.74 3,002.74 3,001.79 3,001.87 0.0K
11:12 3,001.65 3,002.72 3,001.65 3,002.72 0.0K
11:13 3,002.90 3,003.74 3,002.90 3,003.68 0.0K
11:14 3,003.18 3,003.63 3,002.88 3,003.63 0.0K
11:15 3,003.22 3,003.22 3,002.49 3,002.97 0.0K
11:16 3,002.85 3,002.85 3,002.04 3,002.04 0.0K
11:17 3,001.95 3,003.46 3,001.88 3,003.46 0.0K
11:18 3,003.15 3,003.15 3,001.80 3,001.80 0.0K
11:19 3,001.29 3,001.29 3,000.00 3,000.28 0.0K
11:20 3,000.32 3,000.72 3,000.02 3,000.72 0.0K
11:21 3,000.27 3,000.27 2,999.91 2,999.91 0.0K
11:22 3,000.09 3,001.91 3,000.09 3,001.91 0.0K
11:23 3,001.83 3,003.01 3,001.83 3,003.01 0.0K
11:24 3,002.85 3,003.46 3,002.85 3,003.46 0.0K
11:25 3,002.85 3,003.34 3,002.35 3,003.34 0.0K
11:26 3,003.08 3,003.08 3,001.83 3,002.65 0.0K
11:27 3,002.39 3,002.41 3,002.32 3,002.32 0.0K
11:28 3,001.90 3,002.43 3,001.71 3,002.43 0.0K
11:29 3,002.20 3,002.88 3,002.20 3,002.88 0.0K
11:30 3,003.01 3,004.25 3,003.01 3,004.25 0.0K
11:31 3,004.04 3,004.90 3,004.04 3,004.90 0.0K
11:32 3,005.12 3,005.81 3,004.78 3,005.81 0.0K
11:33 3,005.53 3,005.62 3,004.35 3,005.62 0.0K
11:34 3,005.94 3,006.60 3,005.94 3,006.60 0.0K
11:35 3,006.18 3,006.76 3,005.82 3,006.76 0.0K
11:36 3,007.08 3,007.39 3,007.01 3,007.01 0.0K
11:37 3,007.29 3,008.29 3,007.29 3,007.55 0.0K
11:38 3,006.91 3,006.91 3,006.73 3,006.78 0.0K
11:39 3,006.70 3,006.70 3,004.89 3,004.89 0.0K
11:40 3,004.89 3,005.04 3,004.11 3,004.44 0.0K
11:41 3,003.99 3,003.99 3,001.66 3,001.66 0.0K
11:42 3,001.58 3,001.58 3,000.58 3,001.22 0.0K
11:43 3,000.46 3,001.18 2,999.90 2,999.90 0.0K
11:44 2,999.86 3,000.02 2,998.56 2,998.59 0.0K
11:45 2,998.92 2,999.67 2,998.92 2,999.65 0.0K
11:46 2,999.88 3,001.20 2,999.88 3,001.20 0.0K
11:47 3,001.12 3,001.97 3,001.12 3,001.97 0.0K
11:48 3,002.04 3,003.27 3,002.04 3,003.27 0.0K
11:49 3,003.06 3,003.06 3,002.25 3,002.92 0.0K
11:50 3,002.95 3,002.95 3,001.55 3,001.55 0.0K
11:51 3,000.99 3,001.37 3,000.99 3,001.37 0.0K
11:52 3,001.32 3,001.46 3,000.69 3,000.76 0.0K
11:53 3,000.76 3,001.17 3,000.76 3,001.17 0.0K
11:54 3,000.99 3,001.79 3,000.99 3,001.79 0.0K
11:55 3,001.44 3,001.44 3,000.75 3,000.75 0.0K
11:56 3,001.09 3,001.09 2,999.41 2,999.41 0.0K
11:57 2,999.04 2,999.57 2,999.04 2,999.57 0.0K
11:58 2,999.70 2,999.76 2,998.56 2,998.56 0.0K
11:59 2,998.50 2,999.23 2,998.50 2,999.23 0.0K
12:00 2,998.87 2,999.41 2,998.87 2,998.95 0.0K
12:01 2,998.94 3,000.31 2,998.94 3,000.31 0.0K
12:02 3,000.29 3,000.59 3,000.05 3,000.05 0.0K
12:03 2,999.91 2,999.91 2,998.78 2,999.05 0.0K
12:04 2,998.71 2,999.25 2,998.52 2,998.52 0.0K
12:05 2,997.70 2,997.83 2,997.42 2,997.42 0.0K
12:06 2,998.28 2,998.55 2,998.15 2,998.15 0.0K
12:07 2,998.50 2,999.07 2,997.99 2,997.99 0.0K
12:08 2,998.17 2,998.74 2,997.47 2,997.47 0.0K
12:09 2,997.39 2,997.75 2,997.39 2,997.75 0.0K
12:10 2,997.71 2,998.07 2,997.71 2,998.02 0.0K
12:11 2,998.03 2,998.76 2,998.03 2,998.57 0.0K
12:12 2,999.03 2,999.03 2,998.90 2,998.93 0.0K
12:13 2,998.69 2,999.49 2,998.69 2,999.49 0.0K
12:14 2,999.58 3,000.36 2,999.58 3,000.36 0.0K
12:15 3,000.81 3,000.81 2,999.61 2,999.61 0.0K
12:16 2,998.97 2,998.97 2,998.51 2,998.51 0.0K
12:17 2,997.71 2,997.71 2,997.10 2,997.10 0.0K
12:18 2,997.14 2,997.58 2,995.56 2,995.56 0.0K
12:19 2,995.80 2,996.48 2,995.80 2,996.42 0.0K
12:20 2,996.09 2,996.37 2,996.09 2,996.29 0.0K
12:21 2,996.13 2,996.13 2,995.76 2,996.12 0.0K
12:22 2,995.93 2,995.93 2,995.02 2,995.54 0.0K
12:23 2,995.50 2,995.50 2,994.17 2,994.17 0.0K
12:24 2,994.18 2,995.54 2,994.18 2,995.54 0.0K
12:25 2,995.65 2,996.01 2,995.65 2,995.78 0.0K
12:26 2,996.72 2,996.72 2,996.00 2,996.15 0.0K
12:27 2,995.96 2,995.98 2,995.53 2,995.77 0.0K
12:28 2,995.82 2,996.98 2,995.82 2,996.98 0.0K
12:29 2,997.44 2,997.64 2,996.83 2,997.64 0.0K
12:30 2,997.89 2,998.43 2,997.63 2,998.43 0.0K
12:31 2,999.32 2,999.32 2,998.74 2,998.79 0.0K
12:32 3,000.06 3,000.57 3,000.05 3,000.05 0.0K
12:33 3,000.23 3,000.89 2,999.87 3,000.89 0.0K
12:34 3,001.88 3,002.46 3,001.55 3,001.55 0.0K
12:35 3,002.39 3,002.39 3,000.15 3,000.15 0.0K
12:36 2,999.84 2,999.84 2,998.74 2,998.74 0.0K
12:37 2,999.02 2,999.02 2,998.13 2,998.13 0.0K
12:38 2,997.96 2,998.10 2,997.30 2,997.30 0.0K
12:39 2,997.13 2,997.13 2,995.44 2,995.44 0.0K
12:40 2,994.84 2,995.60 2,994.84 2,995.60 0.0K
12:41 2,995.88 2,996.41 2,995.59 2,996.41 0.0K
12:42 2,995.84 2,995.84 2,995.31 2,995.67 0.0K
12:43 2,996.43 2,996.74 2,995.96 2,995.96 0.0K
12:44 2,995.67 2,995.71 2,995.28 2,995.30 0.0K
12:45 2,995.27 2,995.65 2,995.27 2,995.62 0.0K
12:46 2,996.25 2,997.09 2,996.19 2,996.19 0.0K
12:47 2,997.03 2,997.03 2,996.37 2,996.37 0.0K
12:48 2,996.72 2,996.72 2,995.55 2,996.08 0.0K
12:49 2,995.88 2,995.88 2,995.67 2,995.78 0.0K
12:50 2,995.82 2,996.48 2,995.71 2,996.48 0.0K
12:51 2,996.20 2,997.20 2,996.20 2,997.20 0.0K
12:52 2,997.00 2,997.00 2,995.65 2,995.83 0.0K
12:53 2,996.36 2,997.97 2,996.36 2,997.17 0.0K
12:54 2,996.50 2,996.85 2,996.32 2,996.85 0.0K
12:55 2,996.83 2,997.28 2,996.83 2,997.28 0.0K
12:56 2,996.88 2,997.61 2,996.88 2,997.61 0.0K
12:57 2,998.05 2,998.05 2,996.65 2,996.74 0.0K
12:58 2,996.54 2,996.54 2,995.93 2,996.01 0.0K
12:59 2,995.97 2,996.38 2,995.83 2,996.06 0.0K
13:00 2,995.64 2,996.08 2,995.39 2,996.08 0.0K
13:01 2,995.68 2,995.68 2,995.47 2,995.51 0.0K
13:02 2,995.22 2,995.48 2,993.58 2,993.59 0.0K
13:03 2,994.76 2,994.76 2,992.96 2,992.96 0.0K
13:04 2,992.75 2,993.01 2,992.64 2,992.77 0.0K
13:05 2,992.56 2,993.83 2,992.56 2,993.17 0.0K
13:06 2,993.08 2,993.18 2,992.58 2,993.16 0.0K
13:07 2,992.61 2,992.61 2,992.11 2,992.55 0.0K
13:08 2,992.59 2,993.17 2,991.94 2,991.94 0.0K
13:09 2,992.09 2,992.34 2,991.95 2,991.95 0.0K
13:10 2,991.69 2,992.30 2,990.92 2,992.30 0.0K
13:11 2,991.58 2,991.58 2,989.52 2,989.52 0.0K
13:12 2,990.13 2,990.43 2,990.13 2,990.23 0.0K
13:13 2,990.23 2,990.67 2,989.89 2,990.39 0.0K
13:14 2,990.66 2,991.99 2,990.66 2,991.99 0.0K
13:15 2,992.15 2,992.49 2,992.15 2,992.49 0.0K
13:16 2,992.29 2,992.77 2,992.01 2,992.77 0.0K
13:17 2,992.63 2,993.46 2,992.63 2,993.10 0.0K
13:18 2,992.38 2,992.38 2,992.02 2,992.02 0.0K
13:19 2,992.06 2,993.12 2,992.06 2,992.83 0.0K
13:20 2,992.94 2,993.46 2,992.72 2,993.46 0.0K
13:21 2,993.55 2,994.84 2,993.55 2,994.36 0.0K
13:22 2,993.41 2,994.67 2,993.41 2,994.67 0.0K
13:23 2,995.31 2,995.65 2,995.09 2,995.10 0.0K
13:24 2,994.89 2,995.56 2,994.88 2,995.34 0.0K
13:25 2,994.89 2,994.89 2,993.76 2,993.76 0.0K
13:26 2,993.31 2,994.34 2,993.23 2,993.23 0.0K
13:27 2,993.89 2,993.89 2,993.05 2,993.36 0.0K
13:28 2,993.29 2,993.58 2,992.98 2,992.98 0.0K
13:29 2,992.71 2,992.85 2,992.01 2,992.01 0.0K
13:30 2,991.94 2,991.98 2,991.28 2,991.28 0.0K
13:31 2,991.70 2,991.70 2,990.32 2,990.79 0.0K
13:32 2,990.94 2,991.43 2,990.94 2,991.21 0.0K
13:33 2,990.90 2,991.39 2,990.90 2,991.39 0.0K
13:34 2,990.93 2,990.93 2,989.84 2,989.84 0.0K
13:35 2,989.80 2,990.19 2,989.74 2,989.92 0.0K
13:36 2,990.10 2,990.65 2,988.99 2,988.99 0.0K
13:37 2,989.02 2,989.02 2,986.85 2,986.85 0.0K
13:38 2,987.21 2,988.55 2,987.21 2,988.55 0.0K
13:39 2,988.93 2,989.37 2,988.86 2,988.94 0.0K
13:40 2,988.97 2,989.14 2,988.60 2,988.60 0.0K
13:41 2,988.81 2,988.83 2,988.36 2,988.83 0.0K
13:42 2,988.42 2,989.12 2,988.42 2,989.05 0.0K
13:43 2,988.91 2,989.06 2,988.74 2,989.06 0.0K
13:44 2,989.16 2,989.16 2,988.43 2,988.43 0.0K
13:45 2,988.03 2,988.65 2,987.93 2,988.65 0.0K
13:46 2,989.52 2,989.52 2,988.00 2,988.00 0.0K
13:47 2,987.67 2,987.84 2,986.61 2,987.84 0.0K
13:48 2,987.67 2,987.76 2,987.51 2,987.51 0.0K
13:49 2,986.91 2,987.19 2,986.91 2,987.07 0.0K
13:50 2,987.05 2,987.05 2,986.59 2,986.62 0.0K
13:51 2,986.38 2,986.38 2,985.84 2,986.36 0.0K
13:52 2,986.05 2,986.87 2,986.05 2,986.72 0.0K
13:53 2,986.59 2,988.12 2,986.59 2,988.12 0.0K
13:54 2,988.63 2,988.63 2,988.12 2,988.12 0.0K
13:55 2,988.74 2,988.84 2,988.33 2,988.72 0.0K
13:56 2,988.04 2,988.04 2,986.82 2,986.97 0.0K
13:57 2,986.79 2,987.81 2,986.79 2,987.75 0.0K
13:58 2,987.71 2,988.06 2,987.52 2,987.98 0.0K
13:59 2,987.49 2,987.78 2,986.69 2,986.69 0.0K
14:00 2,986.78 2,986.91 2,986.02 2,986.02 0.0K
14:01 2,986.79 2,986.81 2,986.17 2,986.17 0.0K
14:02 2,986.83 2,986.83 2,986.20 2,986.73 0.0K
14:03 2,986.69 2,986.97 2,986.05 2,986.09 0.0K
14:04 2,986.03 2,986.03 2,985.65 2,985.65 0.0K
14:05 2,985.52 2,985.52 2,985.30 2,985.45 0.0K
14:06 2,985.42 2,985.42 2,983.65 2,984.16 0.0K
14:07 2,984.21 2,984.22 2,983.84 2,983.99 0.0K
14:08 2,983.96 2,984.01 2,983.84 2,984.01 0.0K
14:09 2,983.96 2,985.29 2,983.96 2,985.02 0.0K
14:10 2,985.55 2,987.06 2,985.55 2,987.06 0.0K
14:11 2,986.27 2,989.99 2,986.07 2,989.99 0.0K
14:12 2,988.01 2,988.29 2,987.61 2,987.90 0.0K
14:13 2,987.95 2,987.95 2,987.16 2,987.16 0.0K
14:14 2,986.21 2,986.88 2,986.21 2,986.88 0.0K
14:15 2,986.80 2,987.81 2,986.80 2,987.81 0.0K
14:16 2,988.13 2,988.30 2,987.85 2,987.85 0.0K
14:17 2,987.73 2,988.15 2,987.63 2,987.74 0.0K
14:18 2,988.06 2,988.72 2,988.06 2,988.30 0.0K
14:19 2,988.26 2,988.26 2,986.35 2,986.35 0.0K
14:20 2,986.20 2,987.02 2,986.20 2,986.62 0.0K
14:21 2,986.86 2,987.05 2,986.86 2,987.05 0.0K
14:22 2,986.76 2,986.76 2,985.48 2,986.14 0.0K
14:23 2,986.43 2,986.43 2,985.74 2,986.10 0.0K
14:24 2,985.76 2,986.31 2,985.76 2,986.15 0.0K
14:25 2,986.06 2,986.12 2,985.62 2,985.62 0.0K
14:26 2,985.88 2,985.88 2,984.71 2,984.71 0.0K
14:27 2,984.12 2,984.13 2,984.04 2,984.04 0.0K
14:28 2,983.71 2,984.11 2,983.71 2,984.11 0.0K
14:29 2,984.18 2,984.53 2,984.07 2,984.53 0.0K
14:30 2,984.73 2,985.86 2,984.73 2,985.62 0.0K
14:31 2,986.11 2,986.40 2,986.04 2,986.26 0.0K
14:32 2,986.63 2,986.63 2,985.68 2,985.68 0.0K
14:33 2,984.90 2,985.03 2,984.86 2,985.03 0.0K
14:34 2,985.22 2,985.22 2,984.84 2,985.19 0.0K
14:35 2,985.16 2,985.16 2,984.45 2,984.45 0.0K
14:36 2,984.06 2,984.35 2,984.06 2,984.35 0.0K
14:37 2,984.05 2,984.05 2,983.61 2,983.93 0.0K
14:38 2,983.47 2,983.47 2,983.05 2,983.42 0.0K
14:39 2,983.31 2,983.50 2,983.05 2,983.05 0.0K
14:40 2,983.05 2,983.05 2,982.55 2,982.62 0.0K
14:41 2,982.30 2,982.30 2,981.89 2,982.30 0.0K
14:42 2,981.02 2,982.54 2,981.02 2,982.54 0.0K
14:43 2,983.09 2,983.37 2,982.84 2,983.37 0.0K
14:44 2,982.91 2,982.91 2,982.41 2,982.57 0.0K
14:45 2,982.75 2,983.14 2,982.75 2,983.14 0.0K
14:46 2,983.49 2,983.54 2,982.44 2,982.44 0.0K
14:47 2,982.43 2,983.16 2,982.43 2,983.16 0.0K
14:48 2,983.12 2,983.19 2,982.63 2,982.72 0.0K
14:49 2,982.63 2,982.64 2,982.46 2,982.57 0.0K
14:50 2,982.19 2,982.19 2,981.85 2,981.94 0.0K
14:51 2,982.01 2,982.69 2,982.01 2,982.69 0.0K
14:52 2,982.44 2,982.66 2,982.06 2,982.66 0.0K
14:53 2,982.39 2,982.39 2,979.93 2,979.93 0.0K
14:54 2,980.43 2,980.67 2,979.64 2,979.64 0.0K
14:55 2,979.13 2,979.13 2,977.37 2,977.72 0.0K
14:56 2,977.23 2,977.23 2,976.63 2,976.85 0.0K
14:57 2,976.76 2,977.65 2,976.76 2,977.65 0.0K
14:58 2,977.48 2,977.48 2,977.17 2,977.17 0.0K
14:59 2,977.39 2,977.39 2,976.44 2,976.44 0.0K
15:00 2,976.00 2,977.35 2,976.00 2,977.35 0.0K
15:01 2,977.44 2,977.44 2,976.55 2,976.55 0.0K
15:02 2,976.60 2,976.66 2,976.42 2,976.66 0.0K
15:03 2,976.49 2,976.72 2,976.12 2,976.12 0.0K
15:04 2,976.33 2,976.33 2,973.31 2,973.31 0.0K
15:05 2,974.39 2,975.30 2,974.39 2,975.16 0.0K
15:06 2,974.18 2,974.18 2,972.64 2,972.73 0.0K
15:07 2,971.84 2,971.84 2,971.62 2,971.67 0.0K
15:08 2,971.40 2,971.91 2,971.40 2,971.91 0.0K
15:09 2,971.29 2,971.96 2,971.29 2,971.61 0.0K
15:10 2,971.48 2,972.36 2,971.48 2,972.36 0.0K
15:11 2,971.48 2,971.48 2,970.30 2,970.60 0.0K
15:12 2,971.15 2,973.26 2,971.11 2,973.26 0.0K
15:13 2,973.94 2,974.47 2,973.94 2,974.25 0.0K
15:14 2,975.28 2,976.68 2,974.87 2,976.68 0.0K
15:15 2,976.86 2,978.85 2,976.86 2,978.85 0.0K
15:16 2,978.91 2,980.78 2,978.91 2,979.63 0.0K
15:17 2,979.25 2,979.25 2,977.68 2,977.68 0.0K
15:18 2,978.32 2,978.74 2,978.32 2,978.74 0.0K
15:19 2,978.98 2,980.83 2,978.98 2,980.83 0.0K
15:20 2,981.11 2,982.88 2,980.87 2,982.49 0.0K
15:21 2,982.70 2,982.70 2,982.40 2,982.65 0.0K
15:22 2,981.82 2,982.66 2,981.82 2,982.66 0.0K
15:23 2,981.92 2,982.83 2,981.73 2,982.71 0.0K
15:24 2,982.86 2,983.86 2,982.82 2,983.86 0.0K
15:25 2,984.59 2,985.02 2,984.50 2,985.02 0.0K
15:26 2,985.57 2,987.24 2,985.23 2,987.24 0.0K
15:27 2,987.69 2,987.83 2,987.09 2,987.83 0.0K
15:28 2,988.06 2,988.89 2,988.06 2,988.25 0.0K
15:29 2,988.62 2,988.62 2,985.42 2,985.42 0.0K
15:30 2,984.09 2,986.78 2,984.09 2,986.70 0.0K
15:31 2,986.89 2,987.59 2,986.37 2,987.59 0.0K
15:32 2,987.16 2,988.51 2,987.16 2,988.11 0.0K
15:33 2,988.82 2,989.87 2,988.82 2,988.93 0.0K
15:34 2,989.30 2,991.73 2,989.30 2,991.73 0.0K
15:35 2,992.23 2,993.28 2,992.03 2,993.19 0.0K
15:36 2,991.90 2,991.90 2,989.36 2,989.36 0.0K
15:37 2,988.18 2,988.46 2,988.12 2,988.12 0.0K
15:38 2,987.63 2,987.63 2,986.68 2,986.76 0.0K
15:39 2,987.04 2,989.10 2,987.04 2,988.95 0.0K
15:40 2,989.28 2,989.53 2,988.41 2,988.41 0.0K
15:41 2,987.76 2,987.76 2,986.36 2,986.85 0.0K
15:42 2,987.37 2,987.37 2,983.08 2,983.08 0.0K
15:43 2,983.57 2,984.91 2,983.57 2,984.91 0.0K
15:44 2,984.24 2,984.24 2,982.22 2,982.22 0.0K
15:45 2,982.08 2,983.85 2,982.08 2,983.62 0.0K
15:46 2,984.10 2,984.10 2,983.17 2,983.17 0.0K
15:47 2,983.29 2,985.31 2,983.29 2,985.31 0.0K
15:48 2,985.97 2,986.71 2,985.21 2,985.47 0.0K
15:49 2,984.94 2,985.89 2,984.94 2,985.89 0.0K
15:50 2,985.73 2,988.05 2,985.73 2,987.84 0.0K
15:51 2,989.00 2,990.15 2,988.26 2,988.26 0.0K
15:52 2,987.81 2,989.60 2,987.81 2,989.60 0.0K
15:53 2,988.91 2,988.91 2,986.00 2,986.00 0.0K
15:54 2,985.54 2,985.54 2,983.62 2,983.62 0.0K
15:55 2,985.51 2,987.81 2,985.51 2,987.70 0.0K
15:56 2,988.29 2,988.42 2,988.04 2,988.42 0.0K
15:57 2,988.30 2,989.39 2,987.24 2,987.24 0.0K
15:58 2,986.95 2,987.16 2,986.30 2,986.30 0.0K
15:59 2,986.49 2,986.49 2,985.33 2,985.78 0.0K
16:00 2,987.80 2,987.80 2,987.56 2,987.59 0.0K
16:01 2,987.60 2,987.60 2,987.59 2,987.59 0.0K
16:02 2,987.64 2,987.66 2,987.64 2,987.66 0.0K
16:03 2,987.64 2,987.64 2,987.58 2,987.58 0.0K
16:04 2,987.58 2,987.59 2,987.57 2,987.57 0.0K
16:05 2,987.55 2,987.65 2,987.55 2,987.58 0.0K
16:06 2,987.57 2,987.59 2,987.54 2,987.54 0.0K
16:07 2,987.56 2,987.60 2,987.54 2,987.60 0.0K
16:08 2,987.60 2,987.60 2,987.59 2,987.60 0.0K
16:09 2,987.61 2,987.61 2,987.58 2,987.58 0.0K
16:10 2,987.56 2,987.56 2,987.55 2,987.55 0.0K
16:11 2,987.54 2,987.58 2,987.54 2,987.58 0.0K
16:12 2,987.59 2,987.61 2,987.59 2,987.59 0.0K
16:13 2,987.56 2,987.58 2,987.54 2,987.58 0.0K
16:14 2,987.61 2,987.61 2,987.54 2,987.54 0.0K
16:15 2,987.55 2,987.55 2,987.55 2,987.55 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