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 3,261.97 3,262.13 3,261.94 3,262.13 0.0K
09:32 3,261.54 3,262.20 3,260.99 3,262.20 0.0K
09:33 3,260.60 3,260.75 3,260.40 3,260.75 0.0K
09:34 3,260.43 3,261.32 3,260.43 3,261.32 0.0K
09:35 3,262.22 3,262.76 3,261.98 3,261.98 0.0K
09:36 3,262.26 3,262.26 3,259.32 3,259.32 0.0K
09:37 3,259.71 3,260.38 3,259.71 3,260.05 0.0K
09:38 3,259.15 3,259.68 3,258.51 3,258.94 0.0K
09:39 3,258.68 3,262.12 3,258.68 3,262.12 0.0K
09:40 3,262.26 3,264.77 3,262.26 3,264.67 0.0K
09:41 3,265.48 3,266.83 3,265.48 3,266.75 0.0K
09:42 3,266.80 3,267.84 3,266.64 3,266.64 0.0K
09:43 3,266.44 3,267.24 3,266.44 3,267.02 0.0K
09:44 3,266.67 3,266.67 3,264.95 3,264.95 0.0K
09:45 3,265.58 3,265.58 3,264.45 3,265.37 0.0K
09:46 3,265.83 3,265.83 3,265.39 3,265.39 0.0K
09:47 3,263.85 3,263.85 3,261.84 3,262.23 0.0K
09:48 3,261.81 3,263.32 3,261.81 3,261.99 0.0K
09:49 3,262.03 3,262.03 3,261.02 3,261.02 0.0K
09:50 3,260.50 3,261.37 3,260.50 3,260.93 0.0K
09:51 3,261.17 3,262.66 3,261.17 3,262.17 0.0K
09:52 3,262.55 3,263.00 3,262.41 3,263.00 0.0K
09:53 3,263.29 3,263.29 3,261.72 3,261.72 0.0K
09:54 3,262.14 3,262.14 3,258.88 3,258.88 0.0K
09:55 3,259.20 3,260.15 3,259.20 3,259.72 0.0K
09:56 3,259.09 3,259.09 3,255.87 3,255.87 0.0K
09:57 3,255.53 3,255.53 3,253.53 3,253.53 0.0K
09:58 3,255.00 3,257.27 3,255.00 3,257.15 0.0K
09:59 3,257.71 3,257.92 3,257.61 3,257.61 0.0K
10:00 3,256.71 3,267.78 3,256.71 3,267.78 0.0K
10:01 3,267.18 3,267.18 3,264.18 3,264.18 0.0K
10:02 3,263.36 3,263.48 3,262.41 3,262.72 0.0K
10:03 3,263.73 3,265.26 3,263.73 3,264.29 0.0K
10:04 3,264.52 3,266.24 3,264.52 3,265.78 0.0K
10:05 3,265.28 3,266.49 3,265.28 3,265.61 0.0K
10:06 3,264.51 3,266.47 3,264.51 3,266.47 0.0K
10:07 3,266.87 3,268.68 3,266.87 3,268.36 0.0K
10:08 3,268.69 3,268.69 3,268.03 3,268.48 0.0K
10:09 3,268.71 3,268.73 3,267.04 3,267.38 0.0K
10:10 3,266.83 3,266.97 3,266.63 3,266.69 0.0K
10:11 3,266.04 3,266.47 3,265.75 3,266.47 0.0K
10:12 3,265.13 3,267.28 3,264.94 3,267.28 0.0K
10:13 3,267.82 3,267.82 3,266.10 3,266.46 0.0K
10:14 3,266.03 3,266.03 3,264.44 3,265.20 0.0K
10:15 3,265.42 3,265.72 3,264.34 3,264.34 0.0K
10:16 3,263.96 3,264.05 3,263.42 3,263.42 0.0K
10:17 3,262.98 3,262.98 3,261.50 3,261.50 0.0K
10:18 3,262.04 3,263.20 3,261.21 3,261.21 0.0K
10:19 3,261.19 3,261.19 3,260.51 3,260.51 0.0K
10:20 3,260.61 3,261.65 3,260.00 3,260.00 0.0K
10:21 3,259.65 3,260.54 3,255.97 3,255.97 0.0K
10:22 3,256.46 3,258.35 3,256.46 3,258.35 0.0K
10:23 3,258.58 3,261.40 3,258.58 3,261.40 0.0K
10:24 3,261.17 3,261.17 3,259.43 3,259.43 0.0K
10:25 3,259.14 3,259.18 3,258.58 3,258.85 0.0K
10:26 3,258.97 3,258.97 3,258.36 3,258.87 0.0K
10:27 3,258.12 3,258.12 3,256.93 3,257.19 0.0K
10:28 3,257.07 3,257.07 3,256.30 3,256.95 0.0K
10:29 3,257.29 3,257.67 3,257.29 3,257.67 0.0K
10:30 3,257.49 3,257.49 3,256.61 3,256.61 0.0K
10:31 3,257.08 3,258.47 3,257.08 3,257.80 0.0K
10:32 3,258.56 3,259.75 3,258.10 3,259.75 0.0K
10:33 3,259.40 3,260.92 3,258.72 3,260.92 0.0K
10:34 3,259.82 3,260.14 3,259.15 3,260.14 0.0K
10:35 3,259.76 3,260.55 3,259.43 3,260.55 0.0K
10:36 3,261.86 3,261.92 3,261.13 3,261.92 0.0K
10:37 3,260.89 3,261.92 3,260.89 3,261.92 0.0K
10:38 3,261.64 3,263.51 3,261.64 3,263.51 0.0K
10:39 3,263.33 3,265.51 3,263.33 3,264.59 0.0K
10:40 3,264.33 3,264.33 3,263.23 3,263.37 0.0K
10:41 3,263.39 3,263.48 3,262.93 3,262.93 0.0K
10:42 3,263.52 3,263.52 3,260.96 3,260.96 0.0K
10:43 3,260.51 3,262.26 3,260.51 3,262.26 0.0K
10:44 3,262.10 3,262.31 3,261.79 3,262.00 0.0K
10:45 3,262.31 3,263.02 3,262.31 3,263.02 0.0K
10:46 3,262.92 3,264.06 3,262.92 3,263.05 0.0K
10:47 3,263.82 3,263.82 3,263.21 3,263.21 0.0K
10:48 3,262.03 3,262.03 3,261.46 3,261.46 0.0K
10:49 3,260.96 3,260.96 3,259.56 3,259.56 0.0K
10:50 3,260.38 3,260.56 3,259.45 3,259.45 0.0K
10:51 3,259.63 3,259.63 3,257.98 3,259.03 0.0K
10:52 3,258.82 3,260.69 3,258.62 3,260.69 0.0K
10:53 3,261.00 3,262.42 3,261.00 3,262.41 0.0K
10:54 3,261.79 3,262.35 3,261.79 3,262.24 0.0K
10:55 3,262.56 3,262.56 3,262.09 3,262.09 0.0K
10:56 3,262.62 3,262.70 3,262.49 3,262.70 0.0K
10:57 3,262.71 3,262.71 3,261.95 3,262.47 0.0K
10:58 3,262.90 3,263.91 3,262.90 3,263.58 0.0K
10:59 3,263.04 3,263.04 3,261.25 3,261.40 0.0K
11:00 3,261.17 3,261.17 3,258.85 3,258.85 0.0K
11:01 3,259.02 3,259.02 3,257.71 3,257.99 0.0K
11:02 3,258.06 3,258.37 3,257.97 3,257.97 0.0K
11:03 3,258.20 3,258.23 3,257.88 3,257.88 0.0K
11:04 3,258.33 3,258.33 3,256.73 3,257.25 0.0K
11:05 3,257.81 3,258.25 3,257.77 3,258.13 0.0K
11:06 3,257.67 3,257.83 3,257.37 3,257.83 0.0K
11:07 3,257.59 3,258.23 3,257.17 3,258.23 0.0K
11:08 3,258.59 3,258.59 3,257.51 3,257.51 0.0K
11:09 3,256.37 3,256.37 3,255.84 3,256.12 0.0K
11:10 3,256.02 3,256.02 3,255.14 3,255.14 0.0K
11:11 3,254.41 3,254.41 3,251.30 3,251.74 0.0K
11:12 3,251.76 3,251.76 3,250.94 3,251.43 0.0K
11:13 3,251.73 3,252.77 3,251.55 3,252.77 0.0K
11:14 3,253.42 3,254.71 3,253.42 3,254.71 0.0K
11:15 3,254.19 3,254.46 3,253.94 3,253.94 0.0K
11:16 3,253.94 3,253.94 3,253.08 3,253.08 0.0K
11:17 3,253.16 3,253.16 3,252.15 3,252.49 0.0K
11:18 3,252.48 3,253.23 3,252.48 3,252.71 0.0K
11:19 3,252.62 3,252.62 3,252.08 3,252.08 0.0K
11:20 3,252.08 3,252.08 3,250.63 3,250.63 0.0K
11:21 3,252.46 3,252.74 3,252.46 3,252.65 0.0K
11:22 3,252.52 3,252.83 3,252.44 3,252.83 0.0K
11:23 3,252.71 3,252.71 3,252.31 3,252.31 0.0K
11:24 3,252.44 3,253.14 3,252.20 3,253.14 0.0K
11:25 3,253.64 3,254.01 3,252.22 3,252.22 0.0K
11:26 3,251.85 3,251.85 3,250.65 3,250.65 0.0K
11:27 3,251.09 3,251.29 3,251.02 3,251.02 0.0K
11:28 3,250.80 3,251.48 3,250.80 3,251.48 0.0K
11:29 3,251.64 3,253.36 3,251.64 3,253.36 0.0K
11:30 3,253.71 3,253.71 3,252.26 3,252.26 0.0K
11:31 3,252.58 3,252.58 3,252.19 3,252.22 0.0K
11:32 3,252.27 3,252.27 3,251.53 3,251.53 0.0K
11:33 3,251.83 3,252.10 3,250.15 3,250.15 0.0K
11:34 3,250.38 3,250.38 3,249.51 3,249.51 0.0K
11:35 3,249.55 3,250.11 3,249.19 3,250.11 0.0K
11:36 3,250.49 3,250.72 3,250.37 3,250.72 0.0K
11:37 3,251.23 3,252.83 3,251.23 3,252.76 0.0K
11:38 3,252.61 3,252.62 3,252.55 3,252.59 0.0K
11:39 3,253.32 3,253.32 3,252.63 3,252.63 0.0K
11:40 3,252.39 3,252.39 3,250.46 3,250.46 0.0K
11:41 3,250.55 3,250.61 3,250.04 3,250.04 0.0K
11:42 3,249.34 3,250.12 3,249.34 3,249.44 0.0K
11:43 3,249.79 3,249.79 3,248.53 3,248.94 0.0K
11:44 3,249.09 3,249.36 3,248.42 3,248.42 0.0K
11:45 3,248.70 3,249.58 3,248.70 3,249.47 0.0K
11:46 3,249.08 3,249.08 3,248.39 3,248.69 0.0K
11:47 3,248.97 3,250.31 3,248.97 3,250.31 0.0K
11:48 3,250.28 3,250.59 3,250.27 3,250.59 0.0K
11:49 3,250.15 3,250.36 3,250.13 3,250.36 0.0K
11:50 3,250.27 3,250.27 3,249.32 3,249.32 0.0K
11:51 3,248.69 3,249.10 3,248.37 3,249.10 0.0K
11:52 3,249.42 3,249.42 3,248.70 3,248.80 0.0K
11:53 3,249.19 3,249.95 3,249.00 3,249.95 0.0K
11:54 3,250.19 3,251.08 3,250.19 3,251.08 0.0K
11:55 3,251.10 3,252.03 3,251.10 3,251.98 0.0K
11:56 3,251.92 3,251.92 3,251.19 3,251.41 0.0K
11:57 3,251.84 3,251.84 3,251.27 3,251.47 0.0K
11:58 3,254.54 3,258.85 3,254.54 3,258.53 0.0K
11:59 3,259.31 3,259.70 3,257.15 3,257.15 0.0K
12:00 3,257.59 3,262.30 3,257.59 3,262.30 0.0K
12:01 3,261.90 3,261.90 3,259.99 3,259.99 0.0K
12:02 3,260.30 3,260.30 3,259.33 3,259.42 0.0K
12:03 3,259.57 3,260.15 3,258.76 3,258.76 0.0K
12:04 3,259.04 3,259.04 3,258.33 3,258.58 0.0K
12:05 3,258.31 3,259.35 3,258.31 3,259.35 0.0K
12:06 3,259.13 3,259.68 3,258.49 3,259.68 0.0K
12:07 3,258.73 3,259.06 3,258.30 3,258.84 0.0K
12:08 3,258.80 3,258.80 3,258.48 3,258.69 0.0K
12:09 3,258.63 3,259.63 3,258.63 3,259.47 0.0K
12:10 3,260.04 3,260.23 3,259.60 3,259.60 0.0K
12:11 3,259.32 3,260.16 3,259.24 3,259.24 0.0K
12:12 3,259.57 3,259.96 3,259.47 3,259.47 0.0K
12:13 3,259.55 3,261.28 3,259.55 3,260.99 0.0K
12:14 3,260.91 3,260.91 3,259.48 3,259.48 0.0K
12:15 3,259.11 3,260.11 3,259.11 3,259.89 0.0K
12:16 3,260.16 3,260.16 3,259.53 3,259.53 0.0K
12:17 3,260.24 3,260.84 3,259.98 3,260.84 0.0K
12:18 3,261.74 3,261.74 3,260.94 3,261.58 0.0K
12:19 3,262.22 3,262.22 3,261.12 3,261.12 0.0K
12:20 3,260.82 3,261.56 3,260.25 3,261.56 0.0K
12:21 3,261.88 3,263.55 3,261.88 3,263.55 0.0K
12:22 3,262.93 3,263.84 3,262.93 3,263.84 0.0K
12:23 3,264.45 3,265.04 3,264.45 3,264.71 0.0K
12:24 3,264.55 3,264.55 3,264.09 3,264.45 0.0K
12:25 3,264.38 3,265.23 3,264.37 3,265.23 0.0K
12:26 3,264.74 3,264.74 3,263.58 3,263.58 0.0K
12:27 3,264.35 3,265.13 3,264.35 3,265.13 0.0K
12:28 3,265.07 3,266.15 3,265.07 3,265.70 0.0K
12:29 3,265.99 3,266.13 3,265.97 3,266.13 0.0K
12:30 3,266.41 3,266.98 3,266.41 3,266.76 0.0K
12:31 3,266.42 3,267.33 3,266.42 3,267.33 0.0K
12:32 3,267.20 3,267.20 3,266.62 3,266.62 0.0K
12:33 3,266.82 3,267.17 3,266.82 3,267.17 0.0K
12:34 3,267.41 3,267.41 3,266.63 3,266.86 0.0K
12:35 3,267.02 3,267.02 3,266.54 3,266.74 0.0K
12:36 3,267.40 3,267.70 3,267.40 3,267.40 0.0K
12:37 3,267.51 3,267.95 3,267.51 3,267.86 0.0K
12:38 3,267.38 3,268.11 3,267.38 3,268.11 0.0K
12:39 3,268.27 3,268.27 3,268.12 3,268.19 0.0K
12:40 3,268.43 3,268.71 3,268.43 3,268.71 0.0K
12:41 3,268.96 3,268.96 3,268.48 3,268.73 0.0K
12:42 3,268.30 3,268.69 3,268.28 3,268.69 0.0K
12:43 3,268.91 3,268.91 3,268.29 3,268.29 0.0K
12:44 3,267.82 3,268.22 3,267.82 3,268.22 0.0K
12:45 3,268.26 3,268.26 3,266.66 3,266.66 0.0K
12:46 3,266.64 3,266.64 3,265.02 3,265.36 0.0K
12:47 3,265.48 3,265.48 3,264.37 3,264.85 0.0K
12:48 3,265.13 3,267.07 3,265.13 3,267.07 0.0K
12:49 3,266.49 3,267.71 3,266.49 3,267.71 0.0K
12:50 3,267.80 3,268.78 3,267.80 3,268.78 0.0K
12:51 3,268.88 3,271.33 3,268.88 3,271.33 0.0K
12:52 3,270.83 3,270.95 3,270.28 3,270.95 0.0K
12:53 3,270.70 3,272.67 3,270.70 3,272.67 0.0K
12:54 3,272.69 3,272.69 3,271.41 3,271.43 0.0K
12:55 3,271.40 3,272.01 3,271.15 3,272.01 0.0K
12:56 3,272.05 3,272.59 3,272.05 3,272.59 0.0K
12:57 3,272.46 3,272.46 3,271.33 3,271.33 0.0K
12:58 3,271.66 3,272.26 3,271.66 3,272.26 0.0K
12:59 3,272.36 3,273.35 3,272.36 3,273.35 0.0K
13:00 3,273.23 3,273.23 3,272.93 3,273.19 0.0K
13:01 3,273.09 3,273.09 3,272.17 3,272.17 0.0K
13:02 3,273.01 3,273.01 3,272.54 3,272.60 0.0K
13:03 3,272.69 3,273.54 3,272.61 3,273.54 0.0K
13:04 3,273.49 3,273.96 3,273.38 3,273.38 0.0K
13:05 3,273.37 3,273.71 3,273.13 3,273.71 0.0K
13:06 3,273.69 3,273.85 3,273.21 3,273.85 0.0K
13:07 3,274.24 3,274.24 3,269.63 3,269.63 0.0K
13:08 3,268.46 3,269.26 3,267.49 3,267.49 0.0K
13:09 3,267.73 3,267.73 3,263.95 3,263.95 0.0K
13:10 3,264.25 3,267.25 3,264.25 3,267.25 0.0K
13:11 3,267.66 3,267.80 3,267.15 3,267.80 0.0K
13:12 3,268.14 3,268.52 3,267.59 3,268.52 0.0K
13:13 3,269.53 3,270.38 3,269.53 3,270.38 0.0K
13:14 3,270.48 3,270.48 3,268.95 3,268.95 0.0K
13:15 3,268.99 3,269.61 3,268.56 3,269.10 0.0K
13:16 3,269.39 3,270.13 3,269.39 3,269.75 0.0K
13:17 3,269.63 3,269.82 3,268.52 3,268.52 0.0K
13:18 3,268.80 3,268.80 3,267.55 3,267.55 0.0K
13:19 3,268.23 3,269.54 3,268.23 3,269.54 0.0K
13:20 3,269.71 3,270.34 3,269.71 3,270.34 0.0K
13:21 3,270.51 3,270.51 3,268.72 3,269.09 0.0K
13:22 3,268.85 3,269.34 3,268.66 3,269.34 0.0K
13:23 3,269.35 3,269.61 3,269.09 3,269.09 0.0K
13:24 3,268.96 3,269.00 3,268.75 3,269.00 0.0K
13:25 3,269.40 3,269.66 3,268.72 3,268.72 0.0K
13:26 3,268.50 3,269.07 3,267.97 3,267.97 0.0K
13:27 3,267.43 3,269.32 3,267.43 3,269.32 0.0K
13:28 3,269.41 3,269.41 3,268.06 3,268.06 0.0K
13:29 3,268.40 3,268.86 3,268.33 3,268.33 0.0K
13:30 3,268.44 3,268.44 3,267.34 3,267.34 0.0K
13:31 3,267.54 3,267.61 3,266.83 3,266.83 0.0K
13:32 3,267.13 3,267.13 3,265.26 3,265.26 0.0K
13:33 3,264.70 3,266.67 3,264.70 3,266.67 0.0K
13:34 3,268.59 3,268.59 3,267.19 3,267.19 0.0K
13:35 3,267.02 3,267.02 3,265.92 3,266.26 0.0K
13:36 3,267.04 3,268.52 3,267.04 3,268.52 0.0K
13:37 3,268.63 3,268.63 3,267.71 3,267.71 0.0K
13:38 3,266.70 3,266.70 3,266.37 3,266.42 0.0K
13:39 3,266.46 3,267.87 3,266.46 3,267.87 0.0K
13:40 3,268.26 3,268.28 3,267.26 3,267.26 0.0K
13:41 3,266.52 3,266.82 3,265.77 3,266.79 0.0K
13:42 3,266.46 3,266.75 3,266.46 3,266.75 0.0K
13:43 3,266.85 3,266.85 3,265.69 3,265.69 0.0K
13:44 3,266.12 3,266.60 3,266.08 3,266.08 0.0K
13:45 3,266.19 3,267.59 3,266.19 3,267.59 0.0K
13:46 3,268.10 3,268.54 3,268.05 3,268.54 0.0K
13:47 3,268.82 3,269.10 3,268.82 3,269.08 0.0K
13:48 3,269.26 3,270.37 3,269.26 3,270.37 0.0K
13:49 3,271.10 3,271.10 3,271.00 3,271.02 0.0K
13:50 3,271.04 3,271.61 3,271.04 3,271.56 0.0K
13:51 3,271.98 3,271.98 3,271.38 3,271.43 0.0K
13:52 3,271.85 3,272.82 3,271.85 3,272.15 0.0K
13:53 3,271.87 3,272.38 3,271.66 3,272.38 0.0K
13:54 3,272.32 3,272.58 3,272.09 3,272.58 0.0K
13:55 3,272.65 3,273.20 3,272.65 3,273.20 0.0K
13:56 3,272.97 3,273.49 3,272.97 3,273.49 0.0K
13:57 3,273.83 3,273.83 3,273.59 3,273.79 0.0K
13:58 3,273.64 3,275.10 3,273.64 3,275.10 0.0K
13:59 3,275.20 3,275.65 3,275.04 3,275.65 0.0K
14:00 3,275.67 3,275.73 3,275.24 3,275.24 0.0K
14:01 3,274.80 3,274.80 3,273.98 3,274.66 0.0K
14:02 3,275.23 3,277.16 3,275.23 3,276.71 0.0K
14:03 3,276.94 3,278.07 3,276.94 3,278.07 0.0K
14:04 3,277.87 3,278.28 3,277.87 3,278.28 0.0K
14:05 3,278.55 3,278.55 3,278.04 3,278.38 0.0K
14:06 3,278.36 3,280.83 3,278.36 3,280.83 0.0K
14:07 3,281.11 3,282.09 3,281.11 3,282.08 0.0K
14:08 3,282.08 3,282.08 3,280.86 3,281.10 0.0K
14:09 3,281.31 3,282.59 3,281.31 3,282.59 0.0K
14:10 3,283.27 3,283.27 3,282.78 3,282.83 0.0K
14:11 3,282.59 3,283.13 3,282.59 3,282.79 0.0K
14:12 3,282.37 3,283.02 3,282.37 3,283.02 0.0K
14:13 3,282.86 3,283.37 3,282.86 3,282.96 0.0K
14:14 3,282.97 3,284.44 3,282.97 3,284.24 0.0K
14:15 3,284.04 3,285.03 3,284.04 3,284.76 0.0K
14:16 3,284.73 3,284.73 3,284.64 3,284.64 0.0K
14:17 3,284.63 3,284.63 3,283.50 3,283.50 0.0K
14:18 3,283.69 3,283.69 3,280.81 3,280.81 0.0K
14:19 3,280.26 3,280.74 3,280.26 3,280.53 0.0K
14:20 3,280.14 3,280.95 3,279.63 3,280.95 0.0K
14:21 3,281.34 3,282.37 3,281.34 3,282.37 0.0K
14:22 3,282.47 3,282.50 3,282.29 3,282.45 0.0K
14:23 3,282.42 3,283.01 3,282.42 3,282.73 0.0K
14:24 3,282.91 3,283.79 3,282.91 3,283.79 0.0K
14:25 3,283.62 3,283.62 3,282.50 3,282.50 0.0K
14:26 3,282.55 3,282.64 3,281.73 3,282.64 0.0K
14:27 3,282.78 3,282.78 3,281.61 3,281.61 0.0K
14:28 3,281.94 3,282.47 3,281.04 3,281.04 0.0K
14:29 3,281.29 3,281.73 3,280.79 3,280.79 0.0K
14:30 3,280.62 3,281.91 3,280.62 3,281.91 0.0K
14:31 3,281.77 3,281.77 3,281.06 3,281.06 0.0K
14:32 3,281.04 3,281.65 3,280.67 3,281.59 0.0K
14:33 3,282.09 3,282.16 3,281.43 3,282.03 0.0K
14:34 3,282.06 3,282.06 3,281.74 3,282.02 0.0K
14:35 3,281.79 3,282.31 3,281.77 3,282.31 0.0K
14:36 3,282.02 3,282.22 3,280.65 3,280.65 0.0K
14:37 3,281.29 3,281.29 3,279.69 3,279.72 0.0K
14:38 3,279.53 3,280.26 3,279.00 3,280.26 0.0K
14:39 3,280.50 3,281.45 3,280.50 3,281.27 0.0K
14:40 3,281.22 3,281.78 3,281.22 3,281.75 0.0K
14:41 3,282.07 3,282.26 3,282.07 3,282.07 0.0K
14:42 3,282.42 3,282.56 3,281.73 3,282.56 0.0K
14:43 3,282.18 3,282.18 3,280.51 3,280.51 0.0K
14:44 3,281.18 3,281.28 3,280.66 3,280.66 0.0K
14:45 3,280.62 3,280.92 3,280.62 3,280.82 0.0K
14:46 3,281.09 3,281.09 3,280.28 3,280.77 0.0K
14:47 3,280.97 3,281.80 3,280.97 3,281.73 0.0K
14:48 3,282.06 3,283.09 3,282.06 3,283.09 0.0K
14:49 3,282.94 3,282.97 3,282.85 3,282.85 0.0K
14:50 3,282.87 3,283.69 3,282.79 3,282.79 0.0K
14:51 3,283.16 3,283.42 3,282.51 3,282.51 0.0K
14:52 3,282.38 3,282.84 3,282.22 3,282.84 0.0K
14:53 3,283.33 3,283.56 3,283.33 3,283.53 0.0K
14:54 3,283.54 3,283.54 3,283.37 3,283.40 0.0K
14:55 3,283.45 3,283.84 3,283.39 3,283.84 0.0K
14:56 3,283.92 3,284.33 3,283.92 3,284.20 0.0K
14:57 3,284.03 3,284.65 3,284.03 3,284.65 0.0K
14:58 3,284.72 3,284.72 3,283.38 3,283.38 0.0K
14:59 3,282.94 3,282.94 3,281.84 3,282.18 0.0K
15:00 3,281.39 3,282.40 3,281.39 3,282.28 0.0K
15:01 3,282.77 3,284.21 3,282.77 3,284.21 0.0K
15:02 3,284.61 3,285.48 3,284.61 3,285.24 0.0K
15:03 3,284.88 3,285.04 3,284.29 3,285.04 0.0K
15:04 3,285.34 3,286.20 3,285.34 3,285.61 0.0K
15:05 3,285.50 3,285.50 3,284.61 3,284.70 0.0K
15:06 3,284.83 3,286.29 3,284.83 3,286.29 0.0K
15:07 3,286.28 3,286.28 3,285.75 3,286.04 0.0K
15:08 3,286.19 3,286.77 3,286.07 3,286.77 0.0K
15:09 3,286.78 3,286.83 3,286.43 3,286.43 0.0K
15:10 3,286.33 3,286.33 3,285.61 3,285.61 0.0K
15:11 3,285.63 3,285.90 3,285.28 3,285.28 0.0K
15:12 3,285.56 3,285.88 3,285.56 3,285.77 0.0K
15:13 3,286.19 3,286.21 3,286.12 3,286.12 0.0K
15:14 3,286.34 3,286.41 3,286.01 3,286.01 0.0K
15:15 3,286.09 3,286.40 3,285.99 3,285.99 0.0K
15:16 3,285.21 3,285.21 3,283.39 3,283.39 0.0K
15:17 3,282.90 3,282.90 3,279.62 3,279.62 0.0K
15:18 3,279.29 3,280.98 3,279.29 3,280.93 0.0K
15:19 3,281.76 3,281.76 3,280.46 3,280.88 0.0K
15:20 3,281.61 3,281.72 3,281.26 3,281.69 0.0K
15:21 3,281.65 3,282.70 3,281.56 3,281.56 0.0K
15:22 3,280.74 3,280.74 3,280.10 3,280.26 0.0K
15:23 3,279.51 3,280.37 3,279.47 3,280.37 0.0K
15:24 3,281.04 3,281.75 3,281.04 3,281.75 0.0K
15:25 3,281.23 3,282.55 3,281.23 3,282.55 0.0K
15:26 3,282.55 3,282.65 3,282.25 3,282.25 0.0K
15:27 3,282.62 3,283.07 3,282.62 3,282.98 0.0K
15:28 3,283.20 3,284.35 3,283.20 3,284.35 0.0K
15:29 3,284.62 3,284.88 3,284.49 3,284.88 0.0K
15:30 3,284.76 3,284.76 3,281.88 3,281.88 0.0K
15:31 3,281.49 3,282.94 3,281.49 3,282.94 0.0K
15:32 3,283.27 3,283.27 3,281.34 3,281.34 0.0K
15:33 3,281.33 3,281.33 3,280.82 3,281.28 0.0K
15:34 3,280.98 3,281.80 3,280.98 3,281.80 0.0K
15:35 3,281.60 3,281.60 3,281.02 3,281.02 0.0K
15:36 3,280.35 3,281.43 3,280.35 3,281.43 0.0K
15:37 3,281.68 3,281.95 3,281.68 3,281.95 0.0K
15:38 3,281.95 3,282.22 3,281.31 3,282.22 0.0K
15:39 3,282.50 3,282.50 3,281.92 3,281.92 0.0K
15:40 3,282.44 3,282.44 3,281.71 3,282.41 0.0K
15:41 3,282.49 3,283.10 3,282.49 3,282.73 0.0K
15:42 3,283.27 3,283.83 3,283.27 3,283.83 0.0K
15:43 3,283.66 3,283.66 3,283.41 3,283.52 0.0K
15:44 3,282.77 3,282.88 3,282.74 3,282.88 0.0K
15:45 3,282.96 3,282.96 3,282.18 3,282.31 0.0K
15:46 3,281.56 3,281.56 3,280.09 3,280.09 0.0K
15:47 3,280.34 3,281.41 3,280.34 3,281.40 0.0K
15:48 3,281.31 3,281.87 3,280.75 3,281.87 0.0K
15:49 3,281.75 3,281.75 3,281.33 3,281.40 0.0K
15:50 3,281.30 3,281.30 3,278.18 3,278.18 0.0K
15:51 3,277.84 3,277.88 3,276.00 3,277.88 0.0K
15:52 3,278.58 3,280.82 3,278.58 3,280.82 0.0K
15:53 3,280.52 3,281.00 3,279.99 3,281.00 0.0K
15:54 3,281.94 3,283.38 3,281.94 3,283.38 0.0K
15:55 3,282.81 3,282.81 3,281.85 3,282.06 0.0K
15:56 3,282.49 3,282.68 3,282.30 3,282.40 0.0K
15:57 3,282.43 3,282.43 3,280.77 3,281.19 0.0K
15:58 3,281.08 3,281.11 3,281.03 3,281.03 0.0K
15:59 3,281.44 3,282.77 3,281.44 3,282.31 0.0K
16:00 3,280.78 3,281.12 3,280.78 3,281.12 0.0K
16:01 3,281.18 3,281.18 3,281.07 3,281.07 0.0K
16:02 3,281.08 3,281.08 3,280.96 3,280.98 0.0K
16:03 3,281.14 3,281.14 3,281.04 3,281.05 0.0K
16:04 3,281.03 3,281.09 3,281.00 3,281.00 0.0K
16:05 3,281.07 3,281.09 3,280.96 3,280.98 0.0K
16:06 3,280.97 3,281.26 3,280.89 3,280.89 0.0K
16:07 3,280.92 3,281.02 3,280.92 3,281.02 0.0K
16:08 3,280.96 3,281.03 3,280.96 3,281.03 0.0K
16:09 3,281.09 3,281.09 3,281.00 3,281.06 0.0K
16:10 3,281.07 3,281.07 3,281.02 3,281.03 0.0K
16:11 3,281.00 3,281.02 3,280.99 3,281.01 0.0K
16:12 3,281.01 3,281.01 3,280.81 3,280.99 0.0K
16:13 3,281.06 3,281.06 3,280.82 3,280.82 0.0K
16:14 3,280.99 3,281.07 3,280.99 3,281.07 0.0K
16:15 3,281.07 3,281.07 3,281.07 3,281.07 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