CBOE S

SPBUF10S
🏛️ アメリカ →
3,560.89
最終更新: 2025-10-07
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 3,265.76 3,266.70 3,265.25 3,265.25 0.0K
09:32 3,264.12 3,264.12 3,262.96 3,262.96 0.0K
09:33 3,262.02 3,262.03 3,261.35 3,261.79 0.0K
09:34 3,261.75 3,263.55 3,261.75 3,262.86 0.0K
09:35 3,262.87 3,263.91 3,262.87 3,263.91 0.0K
09:36 3,263.37 3,266.37 3,263.37 3,266.37 0.0K
09:37 3,265.82 3,266.19 3,265.82 3,266.16 0.0K
09:38 3,266.20 3,268.10 3,266.20 3,268.10 0.0K
09:39 3,267.80 3,267.80 3,266.58 3,266.63 0.0K
09:40 3,265.50 3,266.96 3,265.49 3,266.26 0.0K
09:41 3,266.45 3,266.45 3,263.63 3,263.63 0.0K
09:42 3,265.58 3,265.58 3,262.91 3,262.91 0.0K
09:43 3,262.22 3,262.22 3,260.12 3,260.12 0.0K
09:44 3,260.74 3,263.63 3,260.74 3,262.49 0.0K
09:45 3,263.07 3,263.07 3,262.37 3,262.73 0.0K
09:46 3,262.04 3,264.85 3,262.04 3,264.39 0.0K
09:47 3,264.05 3,264.75 3,264.05 3,264.15 0.0K
09:48 3,264.51 3,266.80 3,264.30 3,265.11 0.0K
09:49 3,265.00 3,265.00 3,263.26 3,263.47 0.0K
09:50 3,262.22 3,262.22 3,259.31 3,259.31 0.0K
09:51 3,260.11 3,260.11 3,259.58 3,259.86 0.0K
09:52 3,260.39 3,261.49 3,259.74 3,259.74 0.0K
09:53 3,260.04 3,260.04 3,256.95 3,256.95 0.0K
09:54 3,258.18 3,258.18 3,257.30 3,257.90 0.0K
09:55 3,258.30 3,260.68 3,258.30 3,259.19 0.0K
09:56 3,258.64 3,259.31 3,258.64 3,259.31 0.0K
09:57 3,258.67 3,258.71 3,258.20 3,258.71 0.0K
09:58 3,258.35 3,258.43 3,258.23 3,258.27 0.0K
09:59 3,258.01 3,258.01 3,255.72 3,255.72 0.0K
10:00 3,254.25 3,254.25 3,251.32 3,251.37 0.0K
10:01 3,251.93 3,254.72 3,251.93 3,253.36 0.0K
10:02 3,254.21 3,254.21 3,253.51 3,253.97 0.0K
10:03 3,252.65 3,252.65 3,251.44 3,251.72 0.0K
10:04 3,252.61 3,254.42 3,252.61 3,254.42 0.0K
10:05 3,253.72 3,254.87 3,253.65 3,253.90 0.0K
10:06 3,253.78 3,253.78 3,252.19 3,252.88 0.0K
10:07 3,251.58 3,251.58 3,249.98 3,249.98 0.0K
10:08 3,249.92 3,250.11 3,249.77 3,250.11 0.0K
10:09 3,250.75 3,251.38 3,250.27 3,250.27 0.0K
10:10 3,250.06 3,250.06 3,248.91 3,249.06 0.0K
10:11 3,248.33 3,248.75 3,248.33 3,248.75 0.0K
10:12 3,248.78 3,251.18 3,248.78 3,250.87 0.0K
10:13 3,250.97 3,251.49 3,250.39 3,250.39 0.0K
10:14 3,250.77 3,251.73 3,249.98 3,249.98 0.0K
10:15 3,250.05 3,250.10 3,248.56 3,248.56 0.0K
10:16 3,248.87 3,249.20 3,246.71 3,246.71 0.0K
10:17 3,246.85 3,246.85 3,245.76 3,245.76 0.0K
10:18 3,245.99 3,245.99 3,243.87 3,243.87 0.0K
10:19 3,243.46 3,243.60 3,243.23 3,243.24 0.0K
10:20 3,243.35 3,244.65 3,243.03 3,244.15 0.0K
10:21 3,244.70 3,244.70 3,243.43 3,243.43 0.0K
10:22 3,243.52 3,244.47 3,242.09 3,244.47 0.0K
10:23 3,244.50 3,245.69 3,244.47 3,245.30 0.0K
10:24 3,245.09 3,245.86 3,244.57 3,245.86 0.0K
10:25 3,245.81 3,245.81 3,245.09 3,245.21 0.0K
10:26 3,245.69 3,246.08 3,245.46 3,246.08 0.0K
10:27 3,246.75 3,249.92 3,246.75 3,249.92 0.0K
10:28 3,250.49 3,250.68 3,250.36 3,250.68 0.0K
10:29 3,250.61 3,250.94 3,249.98 3,250.10 0.0K
10:30 3,250.36 3,251.02 3,249.17 3,251.02 0.0K
10:31 3,251.58 3,252.62 3,251.58 3,252.62 0.0K
10:32 3,252.60 3,252.60 3,251.92 3,251.92 0.0K
10:33 3,252.47 3,254.72 3,252.47 3,254.72 0.0K
10:34 3,255.20 3,255.20 3,253.11 3,253.11 0.0K
10:35 3,253.58 3,254.34 3,253.58 3,254.33 0.0K
10:36 3,254.63 3,254.63 3,252.91 3,252.91 0.0K
10:37 3,252.86 3,253.78 3,252.14 3,253.78 0.0K
10:38 3,253.72 3,253.72 3,252.10 3,252.48 0.0K
10:39 3,253.18 3,253.18 3,250.99 3,250.99 0.0K
10:40 3,251.28 3,251.28 3,250.58 3,250.58 0.0K
10:41 3,250.18 3,253.39 3,250.18 3,253.08 0.0K
10:42 3,253.37 3,253.37 3,250.86 3,250.86 0.0K
10:43 3,251.63 3,251.63 3,250.11 3,250.11 0.0K
10:44 3,250.15 3,252.68 3,250.15 3,252.68 0.0K
10:45 3,253.16 3,254.31 3,252.44 3,254.31 0.0K
10:46 3,254.13 3,254.13 3,250.74 3,250.74 0.0K
10:47 3,250.29 3,250.54 3,248.77 3,249.40 0.0K
10:48 3,249.73 3,252.83 3,249.73 3,252.30 0.0K
10:49 3,252.92 3,253.40 3,252.92 3,253.40 0.0K
10:50 3,252.71 3,252.71 3,251.48 3,251.48 0.0K
10:51 3,250.78 3,250.78 3,249.07 3,249.07 0.0K
10:52 3,249.28 3,249.52 3,249.08 3,249.08 0.0K
10:53 3,249.23 3,249.46 3,248.26 3,248.26 0.0K
10:54 3,248.31 3,248.70 3,248.31 3,248.48 0.0K
10:55 3,248.69 3,248.69 3,247.60 3,248.08 0.0K
10:56 3,248.17 3,249.38 3,248.17 3,248.76 0.0K
10:57 3,248.79 3,248.79 3,248.28 3,248.28 0.0K
10:58 3,248.54 3,248.59 3,248.02 3,248.02 0.0K
10:59 3,248.73 3,249.71 3,248.73 3,249.71 0.0K
11:00 3,249.94 3,250.47 3,249.65 3,250.45 0.0K
11:01 3,251.06 3,251.06 3,248.90 3,249.47 0.0K
11:02 3,248.65 3,248.89 3,248.00 3,248.00 0.0K
11:03 3,248.84 3,250.55 3,248.84 3,250.48 0.0K
11:04 3,250.86 3,250.86 3,248.96 3,248.96 0.0K
11:05 3,249.05 3,249.05 3,248.61 3,248.61 0.0K
11:06 3,248.70 3,248.70 3,247.86 3,247.86 0.0K
11:07 3,248.29 3,248.29 3,247.58 3,247.58 0.0K
11:08 3,247.26 3,247.26 3,244.97 3,244.97 0.0K
11:09 3,245.11 3,245.31 3,244.61 3,244.81 0.0K
11:10 3,244.72 3,245.48 3,244.72 3,245.04 0.0K
11:11 3,245.63 3,247.81 3,245.63 3,247.81 0.0K
11:12 3,247.90 3,249.22 3,247.90 3,249.22 0.0K
11:13 3,249.98 3,251.18 3,249.98 3,250.34 0.0K
11:14 3,251.42 3,251.42 3,250.84 3,250.84 0.0K
11:15 3,251.81 3,252.74 3,251.54 3,252.53 0.0K
11:16 3,252.44 3,252.96 3,252.29 3,252.96 0.0K
11:17 3,252.40 3,252.40 3,251.18 3,251.33 0.0K
11:18 3,251.07 3,251.07 3,250.09 3,250.09 0.0K
11:19 3,249.94 3,249.94 3,248.85 3,248.85 0.0K
11:20 3,248.53 3,250.31 3,248.53 3,250.31 0.0K
11:21 3,249.60 3,250.17 3,249.60 3,249.78 0.0K
11:22 3,249.61 3,249.61 3,249.02 3,249.04 0.0K
11:23 3,249.57 3,249.60 3,248.14 3,248.14 0.0K
11:24 3,247.25 3,247.79 3,247.25 3,247.61 0.0K
11:25 3,247.55 3,247.55 3,245.69 3,245.69 0.0K
11:26 3,246.03 3,247.35 3,246.03 3,247.35 0.0K
11:27 3,247.37 3,247.37 3,246.10 3,246.10 0.0K
11:28 3,246.55 3,247.00 3,246.54 3,247.00 0.0K
11:29 3,246.30 3,246.30 3,244.51 3,244.52 0.0K
11:30 3,246.70 3,249.91 3,246.70 3,248.76 0.0K
11:31 3,248.75 3,248.75 3,248.09 3,248.46 0.0K
11:32 3,248.12 3,249.56 3,248.12 3,249.56 0.0K
11:33 3,249.72 3,249.72 3,249.41 3,249.41 0.0K
11:34 3,249.10 3,249.31 3,248.99 3,249.14 0.0K
11:35 3,248.84 3,248.84 3,247.85 3,247.85 0.0K
11:36 3,248.59 3,250.48 3,248.59 3,249.69 0.0K
11:37 3,249.50 3,250.01 3,249.50 3,250.01 0.0K
11:38 3,251.00 3,251.00 3,248.43 3,248.43 0.0K
11:39 3,248.71 3,249.48 3,248.71 3,248.95 0.0K
11:40 3,248.75 3,251.03 3,248.75 3,250.62 0.0K
11:41 3,250.58 3,250.61 3,250.29 3,250.40 0.0K
11:42 3,250.79 3,251.74 3,250.79 3,251.49 0.0K
11:43 3,252.31 3,253.76 3,252.31 3,253.47 0.0K
11:44 3,253.20 3,253.89 3,252.83 3,253.89 0.0K
11:45 3,253.51 3,254.19 3,253.51 3,254.19 0.0K
11:46 3,254.29 3,254.47 3,253.67 3,253.67 0.0K
11:47 3,253.28 3,253.82 3,253.28 3,253.80 0.0K
11:48 3,253.81 3,254.14 3,252.59 3,252.68 0.0K
11:49 3,253.15 3,255.10 3,252.90 3,255.10 0.0K
11:50 3,255.62 3,255.90 3,255.17 3,255.90 0.0K
11:51 3,256.31 3,256.31 3,254.36 3,254.36 0.0K
11:52 3,254.45 3,254.45 3,253.84 3,254.42 0.0K
11:53 3,254.80 3,256.95 3,254.80 3,256.95 0.0K
11:54 3,257.31 3,257.31 3,256.81 3,256.81 0.0K
11:55 3,256.54 3,257.37 3,256.24 3,257.37 0.0K
11:56 3,257.44 3,257.71 3,257.44 3,257.71 0.0K
11:57 3,258.15 3,258.22 3,257.90 3,257.90 0.0K
11:58 3,258.27 3,258.61 3,258.11 3,258.61 0.0K
11:59 3,258.74 3,258.74 3,256.86 3,256.92 0.0K
12:00 3,256.97 3,257.20 3,256.49 3,256.49 0.0K
12:01 3,256.52 3,256.65 3,255.79 3,256.27 0.0K
12:02 3,256.23 3,257.08 3,256.23 3,257.08 0.0K
12:03 3,257.21 3,257.21 3,256.82 3,256.95 0.0K
12:04 3,257.03 3,258.62 3,257.03 3,258.62 0.0K
12:05 3,258.33 3,258.33 3,257.46 3,257.47 0.0K
12:06 3,257.89 3,257.89 3,256.98 3,256.98 0.0K
12:07 3,256.77 3,256.77 3,255.73 3,255.73 0.0K
12:08 3,255.52 3,255.52 3,255.22 3,255.37 0.0K
12:09 3,256.24 3,256.55 3,256.15 3,256.15 0.0K
12:10 3,255.98 3,257.68 3,255.98 3,257.68 0.0K
12:11 3,258.08 3,258.56 3,258.08 3,258.31 0.0K
12:12 3,259.06 3,259.06 3,258.33 3,258.48 0.0K
12:13 3,258.22 3,258.22 3,257.40 3,257.40 0.0K
12:14 3,257.07 3,257.52 3,257.07 3,257.52 0.0K
12:15 3,257.66 3,258.23 3,257.22 3,258.23 0.0K
12:16 3,258.76 3,259.06 3,258.76 3,259.06 0.0K
12:17 3,259.16 3,259.66 3,258.53 3,258.53 0.0K
12:18 3,258.73 3,259.29 3,258.73 3,259.25 0.0K
12:19 3,259.05 3,259.17 3,258.81 3,258.81 0.0K
12:20 3,259.46 3,259.87 3,259.29 3,259.83 0.0K
12:21 3,259.41 3,261.37 3,259.41 3,261.37 0.0K
12:22 3,261.79 3,262.53 3,261.64 3,261.64 0.0K
12:23 3,261.41 3,262.00 3,261.28 3,262.00 0.0K
12:24 3,261.32 3,261.37 3,260.37 3,260.77 0.0K
12:25 3,261.04 3,261.71 3,261.04 3,261.71 0.0K
12:26 3,262.22 3,263.51 3,262.22 3,263.51 0.0K
12:27 3,263.38 3,264.31 3,263.38 3,263.91 0.0K
12:28 3,264.50 3,265.24 3,264.50 3,265.16 0.0K
12:29 3,264.82 3,264.82 3,263.55 3,263.55 0.0K
12:30 3,263.61 3,263.61 3,262.46 3,262.46 0.0K
12:31 3,261.99 3,261.99 3,260.03 3,260.49 0.0K
12:32 3,261.05 3,261.84 3,260.34 3,261.84 0.0K
12:33 3,261.42 3,261.42 3,259.98 3,260.95 0.0K
12:34 3,261.27 3,261.79 3,261.27 3,261.79 0.0K
12:35 3,261.85 3,262.42 3,261.85 3,262.23 0.0K
12:36 3,262.17 3,263.71 3,262.17 3,263.71 0.0K
12:37 3,263.59 3,263.95 3,262.56 3,262.56 0.0K
12:38 3,262.89 3,263.82 3,262.89 3,263.51 0.0K
12:39 3,263.13 3,263.13 3,262.81 3,262.81 0.0K
12:40 3,263.14 3,263.62 3,262.84 3,263.62 0.0K
12:41 3,261.89 3,262.03 3,261.15 3,261.15 0.0K
12:42 3,261.16 3,261.55 3,260.11 3,260.11 0.0K
12:43 3,260.16 3,261.41 3,260.16 3,261.41 0.0K
12:44 3,261.86 3,261.86 3,261.40 3,261.72 0.0K
12:45 3,261.80 3,263.32 3,261.80 3,263.32 0.0K
12:46 3,264.01 3,264.12 3,263.56 3,264.12 0.0K
12:47 3,263.89 3,263.89 3,263.21 3,263.21 0.0K
12:48 3,263.24 3,264.12 3,263.24 3,263.82 0.0K
12:49 3,262.89 3,262.89 3,261.75 3,261.85 0.0K
12:50 3,262.08 3,262.08 3,260.39 3,260.39 0.0K
12:51 3,259.85 3,260.22 3,259.85 3,260.04 0.0K
12:52 3,260.06 3,260.06 3,257.20 3,257.20 0.0K
12:53 3,257.59 3,258.59 3,257.59 3,258.59 0.0K
12:54 3,259.78 3,260.69 3,259.78 3,260.41 0.0K
12:55 3,260.41 3,260.41 3,260.08 3,260.17 0.0K
12:56 3,260.08 3,260.33 3,259.37 3,259.37 0.0K
12:57 3,259.06 3,259.06 3,258.78 3,259.05 0.0K
12:58 3,259.15 3,259.15 3,258.25 3,258.25 0.0K
12:59 3,258.25 3,258.57 3,257.95 3,258.44 0.0K
13:00 3,258.81 3,259.51 3,258.69 3,259.51 0.0K
13:01 3,259.45 3,259.45 3,257.70 3,257.70 0.0K
13:02 3,258.39 3,258.57 3,258.05 3,258.06 0.0K
13:03 3,258.23 3,259.75 3,258.23 3,259.75 0.0K
13:04 3,260.45 3,260.45 3,260.34 3,260.37 0.0K
13:05 3,259.97 3,261.18 3,259.97 3,261.09 0.0K
13:06 3,260.59 3,261.21 3,260.59 3,260.60 0.0K
13:07 3,260.35 3,261.04 3,260.35 3,260.47 0.0K
13:08 3,260.58 3,264.24 3,260.58 3,264.24 0.0K
13:09 3,264.36 3,265.04 3,264.36 3,264.89 0.0K
13:10 3,265.78 3,267.49 3,265.78 3,267.49 0.0K
13:11 3,267.45 3,268.22 3,267.45 3,267.57 0.0K
13:12 3,267.70 3,268.93 3,267.70 3,268.93 0.0K
13:13 3,269.06 3,270.09 3,269.06 3,269.32 0.0K
13:14 3,269.28 3,269.78 3,269.28 3,269.59 0.0K
13:15 3,269.69 3,269.69 3,267.93 3,267.93 0.0K
13:16 3,268.36 3,268.72 3,266.61 3,266.61 0.0K
13:17 3,266.20 3,266.20 3,265.23 3,265.75 0.0K
13:18 3,265.51 3,265.51 3,264.34 3,264.72 0.0K
13:19 3,265.04 3,267.14 3,265.04 3,266.55 0.0K
13:20 3,265.76 3,266.40 3,265.64 3,265.64 0.0K
13:21 3,265.30 3,266.09 3,265.00 3,265.12 0.0K
13:22 3,265.39 3,265.57 3,264.50 3,264.50 0.0K
13:23 3,263.89 3,264.09 3,262.91 3,262.91 0.0K
13:24 3,263.20 3,263.37 3,263.07 3,263.07 0.0K
13:25 3,263.45 3,263.45 3,262.84 3,262.84 0.0K
13:26 3,263.13 3,263.46 3,262.82 3,262.82 0.0K
13:27 3,262.98 3,262.98 3,262.58 3,262.58 0.0K
13:28 3,262.23 3,262.23 3,261.57 3,262.01 0.0K
13:29 3,262.10 3,262.10 3,261.65 3,261.99 0.0K
13:30 3,262.06 3,262.06 3,261.21 3,261.21 0.0K
13:31 3,260.62 3,261.33 3,260.62 3,261.33 0.0K
13:32 3,261.45 3,262.86 3,261.45 3,262.86 0.0K
13:33 3,262.94 3,263.34 3,262.94 3,263.34 0.0K
13:34 3,263.51 3,264.10 3,263.51 3,263.95 0.0K
13:35 3,264.28 3,264.62 3,264.28 3,264.39 0.0K
13:36 3,263.82 3,264.55 3,263.82 3,264.55 0.0K
13:37 3,264.67 3,264.67 3,263.36 3,264.08 0.0K
13:38 3,264.49 3,264.99 3,264.43 3,264.43 0.0K
13:39 3,264.88 3,265.42 3,264.88 3,265.31 0.0K
13:40 3,265.76 3,266.38 3,265.76 3,266.38 0.0K
13:41 3,266.36 3,266.36 3,266.03 3,266.03 0.0K
13:42 3,266.90 3,268.28 3,266.90 3,268.28 0.0K
13:43 3,267.80 3,267.82 3,267.32 3,267.32 0.0K
13:44 3,267.34 3,267.34 3,265.99 3,266.80 0.0K
13:45 3,267.03 3,267.12 3,266.54 3,266.54 0.0K
13:46 3,267.09 3,267.31 3,267.04 3,267.31 0.0K
13:47 3,266.84 3,268.43 3,266.84 3,268.43 0.0K
13:48 3,268.85 3,268.85 3,267.95 3,267.95 0.0K
13:49 3,268.20 3,268.20 3,267.97 3,267.97 0.0K
13:50 3,267.20 3,267.20 3,266.69 3,266.90 0.0K
13:51 3,266.71 3,267.51 3,266.71 3,267.51 0.0K
13:52 3,267.70 3,268.90 3,267.70 3,268.90 0.0K
13:53 3,268.86 3,269.26 3,268.66 3,269.26 0.0K
13:54 3,269.20 3,269.55 3,268.99 3,269.55 0.0K
13:55 3,269.39 3,270.14 3,269.39 3,270.14 0.0K
13:56 3,270.23 3,271.09 3,270.23 3,271.09 0.0K
13:57 3,271.42 3,271.78 3,271.42 3,271.78 0.0K
13:58 3,271.73 3,272.82 3,271.73 3,272.82 0.0K
13:59 3,272.48 3,272.48 3,271.26 3,271.26 0.0K
14:00 3,271.05 3,271.62 3,271.05 3,271.62 0.0K
14:01 3,271.81 3,271.81 3,271.50 3,271.65 0.0K
14:02 3,272.61 3,275.08 3,272.61 3,275.08 0.0K
14:03 3,274.69 3,275.77 3,274.69 3,275.77 0.0K
14:04 3,275.63 3,275.63 3,275.02 3,275.02 0.0K
14:05 3,275.43 3,275.71 3,274.68 3,275.60 0.0K
14:06 3,275.47 3,275.97 3,275.47 3,275.97 0.0K
14:07 3,276.35 3,277.28 3,276.35 3,277.28 0.0K
14:08 3,277.66 3,278.12 3,277.66 3,277.86 0.0K
14:09 3,277.79 3,277.79 3,276.99 3,276.99 0.0K
14:10 3,277.12 3,277.32 3,276.16 3,276.16 0.0K
14:11 3,275.68 3,275.68 3,274.55 3,274.76 0.0K
14:12 3,275.49 3,275.93 3,275.45 3,275.45 0.0K
14:13 3,275.57 3,275.81 3,275.02 3,275.02 0.0K
14:14 3,275.10 3,275.43 3,275.10 3,275.34 0.0K
14:15 3,275.35 3,275.40 3,274.83 3,274.83 0.0K
14:16 3,274.96 3,275.99 3,274.96 3,275.99 0.0K
14:17 3,276.08 3,276.32 3,276.08 3,276.14 0.0K
14:18 3,275.85 3,276.62 3,275.85 3,276.54 0.0K
14:19 3,275.90 3,276.23 3,275.90 3,275.96 0.0K
14:20 3,276.10 3,276.34 3,275.92 3,276.34 0.0K
14:21 3,276.77 3,277.38 3,276.72 3,277.38 0.0K
14:22 3,277.52 3,277.76 3,277.28 3,277.76 0.0K
14:23 3,277.92 3,279.11 3,277.92 3,279.11 0.0K
14:24 3,280.04 3,280.04 3,278.69 3,278.69 0.0K
14:25 3,278.93 3,280.00 3,278.93 3,279.87 0.0K
14:26 3,279.97 3,279.97 3,277.37 3,277.37 0.0K
14:27 3,276.65 3,277.01 3,276.65 3,276.84 0.0K
14:28 3,276.04 3,277.18 3,276.04 3,277.18 0.0K
14:29 3,277.34 3,277.34 3,275.47 3,275.58 0.0K
14:30 3,275.52 3,275.78 3,275.13 3,275.13 0.0K
14:31 3,275.56 3,275.56 3,274.56 3,275.12 0.0K
14:32 3,274.29 3,274.79 3,274.29 3,274.79 0.0K
14:33 3,275.11 3,275.11 3,273.80 3,273.80 0.0K
14:34 3,273.96 3,274.96 3,273.96 3,274.96 0.0K
14:35 3,274.59 3,274.82 3,274.32 3,274.82 0.0K
14:36 3,274.71 3,276.12 3,274.71 3,276.12 0.0K
14:37 3,275.53 3,276.81 3,275.53 3,276.15 0.0K
14:38 3,277.08 3,277.10 3,276.75 3,276.75 0.0K
14:39 3,276.50 3,276.96 3,276.50 3,276.64 0.0K
14:40 3,276.98 3,278.06 3,276.98 3,278.06 0.0K
14:41 3,277.49 3,277.49 3,276.40 3,276.40 0.0K
14:42 3,276.44 3,276.74 3,276.44 3,276.74 0.0K
14:43 3,276.73 3,277.36 3,276.73 3,277.36 0.0K
14:44 3,277.66 3,278.18 3,277.66 3,278.01 0.0K
14:45 3,277.85 3,277.98 3,277.72 3,277.72 0.0K
14:46 3,277.89 3,280.05 3,277.89 3,280.05 0.0K
14:47 3,279.80 3,279.80 3,278.92 3,278.92 0.0K
14:48 3,277.83 3,278.79 3,277.83 3,278.79 0.0K
14:49 3,278.79 3,278.79 3,277.55 3,277.77 0.0K
14:50 3,277.70 3,278.22 3,277.70 3,278.22 0.0K
14:51 3,278.55 3,278.95 3,278.55 3,278.95 0.0K
14:52 3,279.46 3,279.46 3,279.41 3,279.41 0.0K
14:53 3,279.63 3,279.68 3,278.90 3,278.90 0.0K
14:54 3,279.30 3,279.30 3,278.62 3,278.62 0.0K
14:55 3,278.42 3,279.52 3,278.42 3,279.52 0.0K
14:56 3,279.85 3,280.03 3,279.53 3,279.53 0.0K
14:57 3,279.58 3,279.58 3,279.35 3,279.35 0.0K
14:58 3,279.42 3,279.94 3,279.42 3,279.94 0.0K
14:59 3,280.46 3,280.92 3,280.46 3,280.88 0.0K
15:00 3,280.52 3,281.23 3,280.52 3,280.98 0.0K
15:01 3,281.04 3,281.81 3,281.04 3,281.81 0.0K
15:02 3,282.65 3,282.65 3,281.91 3,282.07 0.0K
15:03 3,281.54 3,281.54 3,279.73 3,279.73 0.0K
15:04 3,279.54 3,279.54 3,278.64 3,279.38 0.0K
15:05 3,279.25 3,279.25 3,278.86 3,279.24 0.0K
15:06 3,279.46 3,279.64 3,278.74 3,279.64 0.0K
15:07 3,280.44 3,281.08 3,280.27 3,281.08 0.0K
15:08 3,281.11 3,281.79 3,280.69 3,281.79 0.0K
15:09 3,281.94 3,281.94 3,281.18 3,281.18 0.0K
15:10 3,281.03 3,281.92 3,281.03 3,281.92 0.0K
15:11 3,282.37 3,283.00 3,281.56 3,281.56 0.0K
15:12 3,281.83 3,282.06 3,281.29 3,282.05 0.0K
15:13 3,281.99 3,283.52 3,281.99 3,283.52 0.0K
15:14 3,282.71 3,282.72 3,281.97 3,282.03 0.0K
15:15 3,282.54 3,283.07 3,282.54 3,282.54 0.0K
15:16 3,282.23 3,282.23 3,281.61 3,281.73 0.0K
15:17 3,281.20 3,283.29 3,281.20 3,283.29 0.0K
15:18 3,283.82 3,283.82 3,283.24 3,283.24 0.0K
15:19 3,283.32 3,284.06 3,283.25 3,284.06 0.0K
15:20 3,283.93 3,284.13 3,283.80 3,284.13 0.0K
15:21 3,284.22 3,285.61 3,284.22 3,285.61 0.0K
15:22 3,286.14 3,286.61 3,286.01 3,286.61 0.0K
15:23 3,286.63 3,287.11 3,286.63 3,286.89 0.0K
15:24 3,287.11 3,288.34 3,287.11 3,288.34 0.0K
15:25 3,288.16 3,288.16 3,286.76 3,286.86 0.0K
15:26 3,286.87 3,286.87 3,286.39 3,286.84 0.0K
15:27 3,286.89 3,286.94 3,286.74 3,286.94 0.0K
15:28 3,286.61 3,286.61 3,285.51 3,285.51 0.0K
15:29 3,285.02 3,285.02 3,284.04 3,284.04 0.0K
15:30 3,284.03 3,284.03 3,282.12 3,282.12 0.0K
15:31 3,280.70 3,280.70 3,278.88 3,278.88 0.0K
15:32 3,278.34 3,278.34 3,275.93 3,276.53 0.0K
15:33 3,276.38 3,276.38 3,274.24 3,274.24 0.0K
15:34 3,273.42 3,274.07 3,273.08 3,274.07 0.0K
15:35 3,274.39 3,275.46 3,273.82 3,275.46 0.0K
15:36 3,275.81 3,275.81 3,275.10 3,275.10 0.0K
15:37 3,274.60 3,274.60 3,273.89 3,273.98 0.0K
15:38 3,273.47 3,273.47 3,272.41 3,273.07 0.0K
15:39 3,272.25 3,272.70 3,271.74 3,271.74 0.0K
15:40 3,272.08 3,272.08 3,270.20 3,270.20 0.0K
15:41 3,269.47 3,269.47 3,268.15 3,268.15 0.0K
15:42 3,268.39 3,269.17 3,267.90 3,269.12 0.0K
15:43 3,269.06 3,271.73 3,269.06 3,271.23 0.0K
15:44 3,271.11 3,271.35 3,270.14 3,271.35 0.0K
15:45 3,271.11 3,273.05 3,271.11 3,271.92 0.0K
15:46 3,270.60 3,270.60 3,269.55 3,269.55 0.0K
15:47 3,269.61 3,269.61 3,268.65 3,268.65 0.0K
15:48 3,267.97 3,267.98 3,266.91 3,266.91 0.0K
15:49 3,267.39 3,267.39 3,266.02 3,266.02 0.0K
15:50 3,265.67 3,265.67 3,260.28 3,260.28 0.0K
15:51 3,258.91 3,258.91 3,256.83 3,256.83 0.0K
15:52 3,256.42 3,256.42 3,254.17 3,254.17 0.0K
15:53 3,253.13 3,256.73 3,253.13 3,256.73 0.0K
15:54 3,257.19 3,259.08 3,257.19 3,259.00 0.0K
15:55 3,259.33 3,260.84 3,259.33 3,260.84 0.0K
15:56 3,260.75 3,260.75 3,259.82 3,260.71 0.0K
15:57 3,260.48 3,261.30 3,260.06 3,261.30 0.0K
15:58 3,261.17 3,261.17 3,259.14 3,259.14 0.0K
15:59 3,259.99 3,260.19 3,258.59 3,260.19 0.0K
16:00 3,259.84 3,260.37 3,259.84 3,260.37 0.0K
16:01 3,260.37 3,260.37 3,259.79 3,259.79 0.0K
16:02 3,259.88 3,259.88 3,259.77 3,259.77 0.0K
16:03 3,259.77 3,259.83 3,259.77 3,259.80 0.0K
16:04 3,259.91 3,259.99 3,259.88 3,259.95 0.0K
16:05 3,259.90 3,259.96 3,259.87 3,259.90 0.0K
16:06 3,259.94 3,260.00 3,259.92 3,260.00 0.0K
16:07 3,260.06 3,260.06 3,259.97 3,260.04 0.0K
16:08 3,260.10 3,260.12 3,260.09 3,260.10 0.0K
16:09 3,260.10 3,260.13 3,259.88 3,260.09 0.0K
16:10 3,260.15 3,260.15 3,259.95 3,260.02 0.0K
16:11 3,260.11 3,260.11 3,260.01 3,260.08 0.0K
16:12 3,260.26 3,260.37 3,260.15 3,260.15 0.0K
16:13 3,260.15 3,260.23 3,260.05 3,260.23 0.0K
16:14 3,260.23 3,260.23 3,259.92 3,260.16 0.0K
16:15 3,260.11 3,260.11 3,260.11 3,260.11 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