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 2,993.30 2,996.46 2,993.30 2,996.33 0.0K
09:32 2,996.45 2,997.24 2,995.89 2,995.89 0.0K
09:33 2,996.48 2,997.66 2,996.48 2,997.66 0.0K
09:34 2,996.95 2,997.69 2,996.26 2,996.26 0.0K
09:35 2,995.36 2,996.79 2,995.36 2,995.64 0.0K
09:36 2,995.15 2,995.87 2,995.15 2,995.87 0.0K
09:37 2,995.52 2,995.52 2,995.19 2,995.19 0.0K
09:38 2,992.84 2,993.02 2,991.78 2,993.02 0.0K
09:39 2,994.14 2,995.14 2,994.14 2,995.14 0.0K
09:40 2,994.89 2,995.07 2,994.00 2,995.07 0.0K
09:41 2,994.49 2,994.49 2,992.47 2,993.67 0.0K
09:42 2,994.23 2,994.26 2,993.06 2,993.06 0.0K
09:43 2,991.77 2,991.77 2,989.70 2,989.70 0.0K
09:44 2,989.40 2,989.40 2,986.92 2,987.90 0.0K
09:45 2,988.07 2,990.61 2,988.07 2,990.57 0.0K
09:46 2,990.40 2,990.71 2,988.92 2,988.92 0.0K
09:47 2,989.09 2,989.45 2,988.30 2,989.12 0.0K
09:48 2,988.49 2,988.49 2,984.98 2,984.98 0.0K
09:49 2,985.33 2,986.04 2,985.31 2,986.04 0.0K
09:50 2,986.78 2,988.48 2,986.78 2,988.48 0.0K
09:51 2,988.30 2,988.98 2,987.32 2,987.32 0.0K
09:52 2,987.29 2,990.09 2,987.29 2,989.29 0.0K
09:53 2,987.04 2,988.64 2,987.04 2,988.32 0.0K
09:54 2,987.28 2,987.28 2,985.83 2,985.83 0.0K
09:55 2,985.48 2,985.55 2,984.45 2,984.45 0.0K
09:56 2,984.49 2,984.49 2,981.63 2,981.63 0.0K
09:57 2,981.37 2,982.23 2,981.11 2,982.23 0.0K
09:58 2,982.61 2,983.03 2,982.39 2,983.03 0.0K
09:59 2,983.05 2,984.64 2,983.05 2,984.64 0.0K
10:00 2,984.37 2,984.37 2,983.29 2,983.63 0.0K
10:01 2,983.81 2,985.00 2,983.81 2,984.53 0.0K
10:02 2,983.69 2,983.71 2,983.49 2,983.49 0.0K
10:03 2,982.57 2,982.57 2,980.09 2,980.66 0.0K
10:04 2,983.40 2,984.17 2,983.28 2,983.28 0.0K
10:05 2,983.78 2,986.02 2,983.78 2,986.02 0.0K
10:06 2,985.60 2,987.00 2,985.60 2,986.44 0.0K
10:07 2,986.88 2,987.11 2,986.80 2,986.80 0.0K
10:08 2,986.18 2,987.14 2,985.65 2,987.14 0.0K
10:09 2,987.34 2,987.38 2,986.78 2,986.78 0.0K
10:10 2,987.32 2,988.29 2,986.96 2,987.68 0.0K
10:11 2,987.31 2,987.31 2,985.30 2,985.30 0.0K
10:12 2,984.58 2,984.58 2,983.12 2,983.92 0.0K
10:13 2,984.37 2,984.92 2,984.24 2,984.92 0.0K
10:14 2,984.99 2,985.37 2,984.30 2,984.30 0.0K
10:15 2,984.28 2,984.28 2,982.50 2,982.50 0.0K
10:16 2,982.84 2,982.84 2,981.13 2,981.13 0.0K
10:17 2,981.03 2,981.28 2,980.57 2,981.28 0.0K
10:18 2,981.22 2,981.23 2,980.39 2,981.23 0.0K
10:19 2,982.12 2,982.77 2,982.12 2,982.77 0.0K
10:20 2,983.41 2,984.76 2,983.41 2,984.24 0.0K
10:21 2,983.95 2,984.76 2,983.95 2,984.67 0.0K
10:22 2,983.65 2,984.52 2,983.65 2,984.17 0.0K
10:23 2,983.53 2,983.53 2,980.31 2,980.31 0.0K
10:24 2,979.95 2,980.83 2,979.76 2,980.83 0.0K
10:25 2,980.97 2,981.39 2,980.93 2,981.39 0.0K
10:26 2,981.17 2,981.82 2,981.17 2,981.82 0.0K
10:27 2,982.44 2,984.57 2,982.44 2,984.42 0.0K
10:28 2,983.97 2,984.60 2,983.49 2,983.49 0.0K
10:29 2,984.28 2,984.82 2,983.65 2,983.65 0.0K
10:30 2,983.33 2,983.74 2,982.84 2,983.47 0.0K
10:31 2,982.82 2,982.82 2,979.70 2,979.70 0.0K
10:32 2,980.17 2,980.17 2,977.94 2,977.94 0.0K
10:33 2,977.49 2,979.03 2,977.49 2,979.03 0.0K
10:34 2,977.78 2,977.82 2,977.03 2,977.03 0.0K
10:35 2,977.38 2,978.02 2,976.77 2,978.02 0.0K
10:36 2,978.22 2,978.82 2,977.86 2,978.24 0.0K
10:37 2,977.92 2,977.92 2,977.02 2,977.02 0.0K
10:38 2,977.17 2,977.17 2,976.61 2,976.61 0.0K
10:39 2,976.95 2,977.16 2,976.41 2,976.41 0.0K
10:40 2,976.32 2,976.67 2,975.99 2,975.99 0.0K
10:41 2,975.24 2,975.37 2,973.64 2,973.64 0.0K
10:42 2,974.39 2,975.78 2,974.39 2,975.78 0.0K
10:43 2,975.85 2,975.85 2,974.44 2,974.44 0.0K
10:44 2,974.90 2,974.90 2,973.93 2,973.93 0.0K
10:45 2,973.92 2,973.92 2,973.84 2,973.86 0.0K
10:46 2,974.22 2,974.54 2,973.69 2,973.69 0.0K
10:47 2,973.35 2,974.87 2,973.35 2,974.44 0.0K
10:48 2,975.09 2,975.09 2,973.64 2,973.64 0.0K
10:49 2,973.30 2,973.30 2,972.61 2,972.61 0.0K
10:50 2,972.62 2,973.48 2,972.33 2,973.48 0.0K
10:51 2,973.80 2,974.55 2,973.80 2,974.29 0.0K
10:52 2,974.15 2,974.35 2,974.13 2,974.17 0.0K
10:53 2,974.46 2,975.92 2,974.46 2,974.96 0.0K
10:54 2,974.93 2,977.28 2,974.93 2,977.28 0.0K
10:55 2,977.17 2,977.17 2,975.74 2,975.74 0.0K
10:56 2,975.32 2,975.32 2,973.54 2,973.89 0.0K
10:57 2,974.00 2,974.00 2,973.33 2,973.33 0.0K
10:58 2,972.50 2,972.62 2,971.68 2,971.83 0.0K
10:59 2,971.97 2,971.97 2,970.60 2,970.60 0.0K
11:00 2,970.68 2,971.61 2,970.68 2,970.78 0.0K
11:01 2,971.17 2,971.25 2,969.94 2,970.12 0.0K
11:02 2,970.05 2,970.05 2,968.40 2,968.86 0.0K
11:03 2,968.56 2,969.18 2,967.81 2,969.17 0.0K
11:04 2,969.43 2,969.43 2,967.58 2,967.58 0.0K
11:05 2,967.98 2,968.71 2,967.92 2,967.92 0.0K
11:06 2,968.32 2,968.32 2,967.34 2,967.34 0.0K
11:07 2,967.67 2,967.67 2,966.53 2,966.53 0.0K
11:08 2,966.12 2,966.12 2,964.39 2,965.13 0.0K
11:09 2,965.67 2,967.47 2,965.56 2,967.47 0.0K
11:10 2,966.96 2,967.58 2,966.96 2,967.19 0.0K
11:11 2,966.74 2,968.44 2,966.74 2,968.44 0.0K
11:12 2,968.60 2,968.70 2,967.20 2,967.20 0.0K
11:13 2,966.93 2,967.30 2,966.93 2,967.17 0.0K
11:14 2,968.42 2,968.42 2,968.05 2,968.08 0.0K
11:15 2,968.22 2,968.69 2,968.22 2,968.57 0.0K
11:16 2,967.89 2,967.91 2,967.18 2,967.18 0.0K
11:17 2,966.87 2,969.50 2,966.87 2,969.50 0.0K
11:18 2,970.16 2,972.07 2,970.16 2,972.07 0.0K
11:19 2,972.38 2,972.38 2,971.72 2,971.78 0.0K
11:20 2,971.45 2,971.49 2,970.54 2,971.41 0.0K
11:21 2,971.45 2,971.45 2,970.11 2,970.11 0.0K
11:22 2,969.54 2,969.96 2,969.54 2,969.55 0.0K
11:23 2,969.82 2,972.26 2,969.82 2,972.26 0.0K
11:24 2,972.32 2,974.27 2,972.32 2,973.46 0.0K
11:25 2,973.70 2,973.72 2,973.41 2,973.58 0.0K
11:26 2,973.87 2,975.00 2,973.87 2,975.00 0.0K
11:27 2,975.63 2,976.42 2,975.53 2,976.16 0.0K
11:28 2,975.88 2,975.89 2,975.62 2,975.62 0.0K
11:29 2,975.78 2,976.03 2,974.61 2,976.03 0.0K
11:30 2,975.74 2,976.18 2,975.41 2,975.41 0.0K
11:31 2,975.19 2,976.13 2,975.01 2,976.13 0.0K
11:32 2,976.71 2,977.86 2,976.71 2,977.28 0.0K
11:33 2,977.19 2,977.19 2,976.40 2,976.40 0.0K
11:34 2,976.25 2,976.83 2,976.25 2,976.71 0.0K
11:35 2,976.69 2,978.34 2,976.69 2,978.34 0.0K
11:36 2,978.41 2,978.57 2,978.40 2,978.40 0.0K
11:37 2,979.01 2,979.48 2,979.01 2,979.27 0.0K
11:38 2,979.30 2,979.55 2,979.01 2,979.55 0.0K
11:39 2,979.90 2,979.90 2,978.95 2,979.69 0.0K
11:40 2,979.24 2,979.24 2,978.72 2,978.72 0.0K
11:41 2,978.81 2,979.18 2,978.40 2,978.40 0.0K
11:42 2,978.42 2,978.67 2,978.42 2,978.67 0.0K
11:43 2,978.56 2,979.30 2,978.56 2,978.84 0.0K
11:44 2,979.52 2,979.82 2,979.36 2,979.82 0.0K
11:45 2,979.47 2,979.47 2,978.25 2,979.45 0.0K
11:46 2,979.94 2,981.05 2,979.94 2,981.05 0.0K
11:47 2,981.82 2,982.14 2,981.82 2,981.86 0.0K
11:48 2,981.13 2,982.19 2,980.99 2,982.19 0.0K
11:49 2,982.10 2,982.10 2,981.81 2,981.83 0.0K
11:50 2,981.88 2,982.03 2,981.60 2,981.73 0.0K
11:51 2,981.35 2,982.74 2,981.35 2,982.40 0.0K
11:52 2,982.10 2,982.83 2,982.10 2,982.39 0.0K
11:53 2,982.83 2,982.83 2,982.59 2,982.66 0.0K
11:54 2,982.74 2,983.28 2,982.39 2,983.28 0.0K
11:55 2,983.15 2,983.15 2,981.97 2,981.97 0.0K
11:56 2,981.91 2,981.91 2,979.73 2,979.73 0.0K
11:57 2,979.71 2,979.71 2,978.81 2,978.97 0.0K
11:58 2,980.10 2,981.63 2,980.10 2,981.63 0.0K
11:59 2,982.61 2,983.65 2,982.61 2,983.65 0.0K
12:00 2,983.57 2,983.57 2,982.10 2,982.64 0.0K
12:01 2,982.50 2,983.30 2,982.50 2,983.30 0.0K
12:02 2,983.09 2,983.09 2,982.31 2,982.31 0.0K
12:03 2,982.49 2,982.49 2,981.28 2,981.28 0.0K
12:04 2,981.33 2,981.47 2,980.69 2,981.47 0.0K
12:05 2,981.85 2,983.00 2,981.75 2,983.00 0.0K
12:06 2,982.76 2,983.18 2,982.76 2,983.18 0.0K
12:07 2,983.02 2,983.43 2,983.02 2,983.04 0.0K
12:08 2,983.22 2,983.74 2,983.22 2,983.74 0.0K
12:09 2,983.99 2,984.92 2,983.99 2,984.92 0.0K
12:10 2,985.74 2,986.24 2,985.15 2,986.24 0.0K
12:11 2,986.14 2,987.18 2,986.14 2,987.18 0.0K
12:12 2,985.48 2,985.90 2,985.14 2,985.90 0.0K
12:13 2,986.45 2,986.45 2,986.28 2,986.38 0.0K
12:14 2,986.66 2,988.22 2,986.66 2,988.22 0.0K
12:15 2,988.11 2,988.11 2,987.51 2,987.51 0.0K
12:16 2,987.29 2,987.62 2,987.20 2,987.20 0.0K
12:17 2,987.37 2,987.45 2,986.93 2,987.45 0.0K
12:18 2,987.61 2,987.61 2,986.16 2,986.16 0.0K
12:19 2,986.92 2,987.70 2,986.35 2,987.70 0.0K
12:20 2,987.93 2,989.07 2,987.93 2,989.07 0.0K
12:21 2,988.79 2,988.93 2,988.68 2,988.93 0.0K
12:22 2,988.82 2,989.25 2,988.76 2,988.76 0.0K
12:23 2,988.98 2,989.68 2,988.98 2,989.03 0.0K
12:24 2,989.05 2,989.44 2,989.05 2,989.44 0.0K
12:25 2,989.23 2,989.23 2,987.90 2,988.05 0.0K
12:26 2,987.80 2,987.82 2,986.70 2,986.70 0.0K
12:27 2,987.07 2,988.43 2,987.07 2,988.38 0.0K
12:28 2,988.67 2,989.34 2,988.67 2,989.34 0.0K
12:29 2,989.10 2,989.10 2,988.09 2,988.10 0.0K
12:30 2,987.68 2,988.81 2,987.68 2,988.58 0.0K
12:31 2,989.09 2,989.39 2,988.96 2,989.02 0.0K
12:32 2,988.81 2,989.93 2,988.81 2,989.93 0.0K
12:33 2,990.29 2,990.29 2,989.83 2,989.83 0.0K
12:34 2,989.95 2,990.42 2,989.63 2,990.42 0.0K
12:35 2,990.59 2,990.82 2,990.47 2,990.82 0.0K
12:36 2,990.90 2,991.36 2,990.90 2,991.36 0.0K
12:37 2,991.10 2,991.37 2,990.77 2,990.77 0.0K
12:38 2,990.62 2,991.06 2,990.62 2,991.06 0.0K
12:39 2,990.86 2,990.86 2,989.35 2,989.35 0.0K
12:40 2,988.73 2,988.73 2,986.59 2,986.59 0.0K
12:41 2,985.99 2,986.14 2,984.38 2,984.38 0.0K
12:42 2,984.90 2,984.90 2,983.08 2,983.51 0.0K
12:43 2,983.50 2,984.05 2,983.18 2,983.18 0.0K
12:44 2,983.80 2,983.80 2,982.83 2,982.83 0.0K
12:45 2,983.03 2,983.61 2,983.03 2,983.27 0.0K
12:46 2,983.44 2,983.44 2,982.65 2,983.07 0.0K
12:47 2,984.34 2,985.44 2,984.34 2,985.44 0.0K
12:48 2,986.42 2,987.14 2,986.42 2,987.14 0.0K
12:49 2,987.59 2,988.87 2,987.59 2,988.87 0.0K
12:50 2,989.25 2,989.72 2,989.25 2,989.72 0.0K
12:51 2,990.03 2,990.03 2,989.52 2,989.52 0.0K
12:52 2,989.67 2,989.67 2,987.36 2,987.36 0.0K
12:53 2,987.60 2,987.60 2,986.58 2,986.58 0.0K
12:54 2,986.10 2,988.16 2,986.10 2,988.16 0.0K
12:55 2,988.22 2,988.66 2,988.22 2,988.42 0.0K
12:56 2,988.38 2,988.38 2,988.03 2,988.27 0.0K
12:57 2,987.82 2,987.82 2,986.78 2,986.78 0.0K
12:58 2,986.73 2,986.73 2,985.94 2,985.94 0.0K
12:59 2,985.27 2,985.32 2,984.22 2,984.22 0.0K
13:00 2,983.91 2,983.91 2,983.12 2,983.44 0.0K
13:01 2,983.97 2,984.43 2,983.97 2,984.28 0.0K
13:02 2,984.50 2,984.99 2,984.22 2,984.22 0.0K
13:03 2,984.34 2,984.54 2,983.67 2,983.67 0.0K
13:04 2,983.63 2,984.05 2,983.63 2,984.05 0.0K
13:05 2,984.26 2,984.26 2,983.06 2,983.85 0.0K
13:06 2,984.44 2,984.88 2,984.44 2,984.51 0.0K
13:07 2,984.76 2,984.76 2,984.21 2,984.21 0.0K
13:08 2,983.48 2,985.05 2,983.48 2,985.05 0.0K
13:09 2,985.31 2,986.55 2,985.31 2,986.55 0.0K
13:10 2,986.71 2,986.71 2,986.23 2,986.32 0.0K
13:11 2,986.28 2,986.28 2,985.48 2,985.73 0.0K
13:12 2,985.95 2,986.66 2,985.95 2,986.62 0.0K
13:13 2,986.72 2,987.85 2,986.72 2,987.84 0.0K
13:14 2,987.54 2,988.38 2,987.54 2,988.38 0.0K
13:15 2,988.62 2,988.62 2,987.44 2,987.44 0.0K
13:16 2,988.01 2,988.01 2,987.19 2,987.19 0.0K
13:17 2,987.41 2,987.41 2,986.84 2,986.94 0.0K
13:18 2,987.03 2,987.32 2,986.98 2,986.98 0.0K
13:19 2,986.82 2,988.93 2,986.82 2,988.61 0.0K
13:20 2,988.45 2,989.40 2,988.29 2,989.40 0.0K
13:21 2,989.31 2,990.24 2,989.31 2,990.24 0.0K
13:22 2,989.94 2,990.49 2,989.94 2,990.49 0.0K
13:23 2,990.77 2,991.08 2,990.77 2,991.08 0.0K
13:24 2,990.90 2,990.90 2,990.72 2,990.74 0.0K
13:25 2,990.79 2,990.79 2,989.93 2,990.02 0.0K
13:26 2,989.45 2,990.65 2,989.45 2,990.41 0.0K
13:27 2,990.25 2,990.58 2,990.11 2,990.58 0.0K
13:28 2,990.60 2,991.13 2,990.47 2,991.13 0.0K
13:29 2,991.55 2,991.87 2,991.55 2,991.87 0.0K
13:30 2,991.87 2,992.24 2,991.87 2,992.24 0.0K
13:31 2,992.18 2,993.00 2,992.18 2,993.00 0.0K
13:32 2,992.65 2,992.65 2,991.73 2,991.73 0.0K
13:33 2,992.61 2,992.61 2,991.50 2,991.50 0.0K
13:34 2,991.47 2,991.47 2,990.81 2,990.81 0.0K
13:35 2,990.81 2,991.54 2,990.81 2,991.54 0.0K
13:36 2,991.40 2,992.17 2,991.40 2,992.17 0.0K
13:37 2,991.90 2,992.33 2,991.90 2,992.27 0.0K
13:38 2,992.37 2,992.37 2,990.99 2,990.99 0.0K
13:39 2,990.92 2,991.47 2,990.92 2,990.93 0.0K
13:40 2,990.63 2,991.50 2,990.63 2,991.14 0.0K
13:41 2,991.28 2,991.28 2,990.57 2,990.57 0.0K
13:42 2,990.73 2,991.15 2,990.49 2,991.15 0.0K
13:43 2,991.09 2,991.26 2,991.09 2,991.24 0.0K
13:44 2,991.12 2,991.12 2,990.18 2,990.18 0.0K
13:45 2,989.58 2,989.97 2,989.58 2,989.97 0.0K
13:46 2,990.91 2,990.91 2,990.58 2,990.85 0.0K
13:47 2,990.84 2,990.92 2,990.56 2,990.56 0.0K
13:48 2,990.20 2,990.71 2,990.20 2,990.69 0.0K
13:49 2,990.36 2,990.36 2,988.74 2,988.74 0.0K
13:50 2,988.45 2,988.45 2,986.92 2,986.92 0.0K
13:51 2,987.67 2,988.67 2,987.67 2,988.67 0.0K
13:52 2,988.47 2,988.47 2,987.72 2,987.77 0.0K
13:53 2,987.67 2,987.67 2,986.66 2,986.66 0.0K
13:54 2,986.50 2,986.50 2,984.78 2,984.78 0.0K
13:55 2,984.78 2,984.78 2,984.36 2,984.36 0.0K
13:56 2,983.93 2,983.93 2,982.16 2,982.16 0.0K
13:57 2,981.19 2,981.19 2,980.70 2,980.70 0.0K
13:58 2,980.74 2,981.14 2,980.33 2,981.14 0.0K
13:59 2,980.63 2,980.63 2,979.82 2,980.09 0.0K
14:00 2,979.65 2,981.24 2,979.65 2,981.24 0.0K
14:01 2,981.86 2,983.15 2,981.86 2,983.15 0.0K
14:02 2,983.04 2,984.45 2,983.04 2,983.98 0.0K
14:03 2,983.99 2,984.01 2,983.63 2,984.01 0.0K
14:04 2,982.94 2,982.94 2,982.24 2,982.24 0.0K
14:05 2,982.25 2,982.41 2,981.61 2,981.61 0.0K
14:06 2,982.09 2,982.09 2,980.76 2,980.76 0.0K
14:07 2,980.64 2,980.90 2,980.22 2,980.90 0.0K
14:08 2,980.96 2,981.68 2,980.96 2,981.68 0.0K
14:09 2,981.28 2,981.61 2,981.28 2,981.55 0.0K
14:10 2,981.34 2,982.85 2,981.34 2,982.85 0.0K
14:11 2,983.67 2,984.65 2,983.67 2,984.65 0.0K
14:12 2,984.18 2,984.18 2,983.35 2,983.35 0.0K
14:13 2,983.75 2,984.72 2,983.75 2,984.72 0.0K
14:14 2,984.43 2,984.97 2,984.43 2,984.97 0.0K
14:15 2,984.95 2,985.13 2,984.95 2,984.97 0.0K
14:16 2,984.90 2,985.03 2,984.57 2,984.57 0.0K
14:17 2,984.22 2,985.27 2,984.22 2,984.83 0.0K
14:18 2,984.80 2,985.61 2,984.80 2,985.29 0.0K
14:19 2,985.70 2,985.82 2,985.40 2,985.82 0.0K
14:20 2,985.91 2,986.65 2,985.91 2,986.65 0.0K
14:21 2,986.75 2,986.78 2,986.01 2,986.01 0.0K
14:22 2,985.61 2,986.17 2,985.59 2,986.17 0.0K
14:23 2,985.75 2,985.75 2,984.35 2,984.35 0.0K
14:24 2,984.22 2,985.57 2,984.22 2,985.40 0.0K
14:25 2,985.53 2,986.09 2,985.53 2,985.85 0.0K
14:26 2,985.62 2,985.70 2,985.48 2,985.48 0.0K
14:27 2,985.47 2,986.32 2,985.47 2,986.32 0.0K
14:28 2,986.31 2,987.27 2,986.31 2,987.27 0.0K
14:29 2,987.49 2,987.61 2,987.45 2,987.61 0.0K
14:30 2,987.73 2,988.22 2,987.73 2,987.77 0.0K
14:31 2,988.13 2,988.13 2,987.42 2,987.42 0.0K
14:32 2,987.16 2,987.54 2,986.96 2,987.54 0.0K
14:33 2,987.66 2,988.04 2,987.66 2,988.04 0.0K
14:34 2,988.69 2,988.76 2,988.33 2,988.33 0.0K
14:35 2,988.73 2,989.19 2,988.62 2,988.62 0.0K
14:36 2,988.36 2,988.49 2,987.50 2,987.50 0.0K
14:37 2,987.85 2,988.64 2,987.85 2,988.41 0.0K
14:38 2,988.40 2,988.54 2,988.14 2,988.43 0.0K
14:39 2,988.28 2,988.52 2,988.06 2,988.52 0.0K
14:40 2,988.45 2,989.12 2,988.45 2,988.88 0.0K
14:41 2,989.23 2,990.16 2,989.23 2,990.16 0.0K
14:42 2,990.12 2,990.50 2,990.12 2,990.50 0.0K
14:43 2,990.55 2,991.07 2,990.55 2,990.81 0.0K
14:44 2,991.25 2,991.43 2,991.25 2,991.35 0.0K
14:45 2,991.32 2,991.32 2,991.05 2,991.23 0.0K
14:46 2,991.00 2,991.77 2,991.00 2,991.51 0.0K
14:47 2,991.23 2,991.93 2,991.23 2,991.83 0.0K
14:48 2,992.33 2,993.44 2,992.33 2,993.44 0.0K
14:49 2,993.72 2,993.72 2,993.13 2,993.13 0.0K
14:50 2,993.04 2,993.04 2,992.43 2,992.43 0.0K
14:51 2,991.85 2,992.03 2,991.77 2,991.84 0.0K
14:52 2,991.64 2,992.07 2,991.64 2,992.07 0.0K
14:53 2,992.00 2,992.00 2,989.99 2,989.99 0.0K
14:54 2,989.91 2,990.89 2,989.91 2,990.89 0.0K
14:55 2,990.85 2,990.85 2,989.05 2,989.05 0.0K
14:56 2,988.93 2,990.34 2,988.93 2,990.34 0.0K
14:57 2,990.53 2,991.94 2,990.53 2,991.94 0.0K
14:58 2,991.95 2,992.35 2,991.71 2,991.71 0.0K
14:59 2,991.56 2,992.14 2,991.40 2,992.14 0.0K
15:00 2,991.85 2,991.85 2,990.02 2,990.02 0.0K
15:01 2,989.93 2,989.93 2,987.64 2,987.64 0.0K
15:02 2,987.43 2,989.30 2,987.43 2,989.30 0.0K
15:03 2,989.48 2,990.01 2,989.48 2,990.01 0.0K
15:04 2,990.10 2,990.10 2,989.31 2,989.61 0.0K
15:05 2,989.59 2,989.59 2,988.84 2,989.07 0.0K
15:06 2,989.02 2,989.38 2,988.31 2,988.31 0.0K
15:07 2,988.63 2,989.15 2,988.57 2,988.57 0.0K
15:08 2,988.91 2,989.64 2,988.58 2,989.64 0.0K
15:09 2,989.45 2,990.00 2,989.45 2,990.00 0.0K
15:10 2,989.93 2,989.93 2,989.72 2,989.89 0.0K
15:11 2,990.27 2,990.27 2,989.72 2,989.85 0.0K
15:12 2,989.91 2,989.94 2,988.86 2,988.86 0.0K
15:13 2,988.86 2,989.36 2,988.86 2,989.07 0.0K
15:14 2,988.75 2,989.04 2,988.75 2,989.04 0.0K
15:15 2,988.41 2,988.98 2,988.18 2,988.98 0.0K
15:16 2,988.53 2,988.53 2,986.51 2,986.55 0.0K
15:17 2,986.11 2,987.33 2,986.11 2,987.33 0.0K
15:18 2,987.21 2,988.13 2,987.21 2,988.04 0.0K
15:19 2,988.22 2,989.16 2,988.22 2,988.88 0.0K
15:20 2,988.92 2,989.01 2,988.71 2,988.71 0.0K
15:21 2,988.65 2,988.65 2,986.63 2,986.63 0.0K
15:22 2,987.04 2,987.04 2,984.73 2,984.73 0.0K
15:23 2,984.53 2,985.28 2,984.53 2,985.28 0.0K
15:24 2,985.49 2,986.14 2,985.49 2,986.14 0.0K
15:25 2,986.20 2,986.77 2,986.20 2,986.77 0.0K
15:26 2,986.28 2,986.76 2,986.24 2,986.76 0.0K
15:27 2,986.52 2,986.82 2,986.52 2,986.69 0.0K
15:28 2,987.08 2,987.86 2,987.08 2,987.86 0.0K
15:29 2,987.95 2,987.95 2,986.61 2,986.61 0.0K
15:30 2,986.53 2,987.58 2,986.53 2,987.58 0.0K
15:31 2,987.62 2,988.47 2,987.62 2,988.47 0.0K
15:32 2,987.58 2,988.12 2,986.94 2,986.94 0.0K
15:33 2,986.60 2,987.38 2,986.60 2,986.79 0.0K
15:34 2,987.31 2,987.31 2,985.95 2,985.95 0.0K
15:35 2,986.19 2,986.19 2,983.98 2,983.98 0.0K
15:36 2,983.52 2,983.52 2,982.77 2,983.18 0.0K
15:37 2,983.72 2,985.17 2,983.72 2,985.17 0.0K
15:38 2,985.08 2,985.65 2,985.08 2,985.35 0.0K
15:39 2,984.95 2,985.00 2,984.52 2,984.52 0.0K
15:40 2,984.75 2,984.79 2,984.37 2,984.37 0.0K
15:41 2,984.58 2,984.58 2,983.40 2,983.40 0.0K
15:42 2,982.97 2,983.43 2,982.75 2,982.75 0.0K
15:43 2,983.90 2,984.87 2,983.90 2,984.38 0.0K
15:44 2,984.36 2,985.20 2,984.36 2,985.20 0.0K
15:45 2,985.35 2,986.31 2,985.35 2,986.31 0.0K
15:46 2,986.01 2,986.01 2,984.63 2,984.63 0.0K
15:47 2,984.72 2,984.88 2,984.15 2,984.15 0.0K
15:48 2,984.32 2,985.65 2,984.32 2,985.65 0.0K
15:49 2,985.84 2,986.24 2,985.84 2,986.24 0.0K
15:50 2,986.32 2,986.32 2,982.72 2,982.72 0.0K
15:51 2,981.93 2,982.66 2,981.73 2,982.66 0.0K
15:52 2,983.18 2,983.24 2,982.54 2,982.76 0.0K
15:53 2,982.63 2,983.71 2,982.63 2,983.71 0.0K
15:54 2,984.45 2,986.12 2,984.17 2,986.12 0.0K
15:55 2,986.04 2,987.19 2,986.04 2,986.19 0.0K
15:56 2,986.76 2,986.76 2,984.90 2,984.90 0.0K
15:57 2,985.00 2,985.04 2,984.78 2,985.04 0.0K
15:58 2,985.01 2,985.33 2,985.01 2,985.33 0.0K
15:59 2,984.98 2,985.65 2,984.98 2,985.62 0.0K
16:00 2,984.21 2,984.54 2,984.21 2,984.52 0.0K
16:01 2,984.51 2,984.51 2,984.51 2,984.51 0.0K
16:02 2,984.48 2,984.48 2,984.41 2,984.41 0.0K
16:03 2,984.41 2,984.43 2,984.35 2,984.35 0.0K
16:04 2,984.34 2,984.35 2,984.34 2,984.35 0.0K
16:05 2,984.35 2,984.38 2,984.34 2,984.38 0.0K
16:06 2,984.38 2,984.39 2,984.36 2,984.36 0.0K
16:07 2,984.35 2,984.35 2,984.33 2,984.33 0.0K
16:08 2,984.32 2,984.33 2,984.32 2,984.33 0.0K
16:09 2,984.32 2,984.33 2,984.30 2,984.30 0.0K
16:10 2,984.30 2,984.31 2,984.28 2,984.31 0.0K
16:11 2,984.31 2,984.31 2,984.30 2,984.30 0.0K
16:12 2,984.31 2,984.31 2,984.30 2,984.30 0.0K
16:13 2,984.31 2,984.31 2,984.30 2,984.31 0.0K
16:14 2,984.32 2,984.34 2,984.32 2,984.34 0.0K
16:15 2,984.35 2,984.35 2,984.35 2,984.35 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