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 3,256.12 3,256.56 3,254.80 3,254.80 0.0K
09:32 3,254.32 3,254.95 3,253.24 3,253.24 0.0K
09:33 3,253.35 3,253.57 3,253.35 3,253.57 0.0K
09:34 3,253.39 3,254.68 3,253.28 3,254.49 0.0K
09:35 3,254.30 3,254.30 3,252.77 3,252.77 0.0K
09:36 3,252.30 3,252.30 3,250.58 3,251.04 0.0K
09:37 3,251.49 3,252.27 3,251.49 3,252.17 0.0K
09:38 3,252.14 3,253.52 3,252.14 3,253.52 0.0K
09:39 3,253.64 3,254.45 3,253.64 3,254.22 0.0K
09:40 3,253.52 3,253.81 3,253.07 3,253.81 0.0K
09:41 3,253.75 3,253.75 3,251.00 3,251.24 0.0K
09:42 3,250.80 3,252.20 3,250.80 3,251.65 0.0K
09:43 3,252.42 3,252.42 3,251.22 3,251.22 0.0K
09:44 3,250.19 3,250.19 3,248.99 3,249.50 0.0K
09:45 3,249.81 3,251.36 3,249.81 3,251.36 0.0K
09:46 3,251.05 3,251.05 3,250.13 3,250.99 0.0K
09:47 3,250.75 3,251.57 3,250.73 3,251.57 0.0K
09:48 3,251.86 3,252.42 3,250.99 3,250.99 0.0K
09:49 3,251.32 3,252.50 3,251.32 3,252.50 0.0K
09:50 3,252.76 3,255.18 3,252.76 3,255.18 0.0K
09:51 3,255.53 3,256.58 3,255.53 3,256.58 0.0K
09:52 3,255.54 3,256.15 3,255.53 3,256.15 0.0K
09:53 3,255.86 3,256.16 3,254.90 3,254.90 0.0K
09:54 3,254.17 3,254.17 3,253.64 3,253.89 0.0K
09:55 3,253.79 3,254.30 3,253.35 3,253.72 0.0K
09:56 3,253.53 3,253.53 3,252.80 3,252.80 0.0K
09:57 3,251.70 3,252.08 3,251.45 3,252.08 0.0K
09:58 3,252.02 3,252.47 3,251.71 3,251.71 0.0K
09:59 3,251.75 3,252.62 3,251.75 3,252.21 0.0K
10:00 3,252.09 3,253.36 3,250.84 3,253.36 0.0K
10:01 3,254.89 3,255.51 3,254.27 3,254.27 0.0K
10:02 3,254.14 3,254.25 3,253.85 3,253.94 0.0K
10:03 3,254.19 3,256.76 3,254.19 3,256.76 0.0K
10:04 3,257.32 3,258.69 3,257.32 3,257.75 0.0K
10:05 3,258.27 3,260.11 3,258.27 3,259.91 0.0K
10:06 3,259.94 3,260.29 3,259.94 3,259.98 0.0K
10:07 3,260.52 3,262.04 3,260.52 3,262.04 0.0K
10:08 3,262.10 3,262.87 3,262.10 3,262.75 0.0K
10:09 3,262.57 3,262.57 3,261.55 3,261.55 0.0K
10:10 3,262.06 3,262.06 3,260.83 3,260.97 0.0K
10:11 3,261.23 3,262.18 3,261.23 3,262.18 0.0K
10:12 3,262.21 3,262.58 3,261.28 3,261.75 0.0K
10:13 3,261.74 3,262.61 3,261.74 3,262.11 0.0K
10:14 3,262.07 3,262.23 3,262.02 3,262.02 0.0K
10:15 3,262.04 3,262.76 3,262.04 3,262.76 0.0K
10:16 3,263.46 3,263.73 3,262.46 3,262.46 0.0K
10:17 3,262.02 3,262.17 3,262.02 3,262.16 0.0K
10:18 3,262.87 3,264.79 3,262.87 3,263.60 0.0K
10:19 3,263.06 3,263.79 3,263.06 3,263.76 0.0K
10:20 3,264.03 3,264.54 3,263.91 3,264.54 0.0K
10:21 3,264.58 3,264.95 3,264.58 3,264.62 0.0K
10:22 3,265.01 3,265.46 3,265.01 3,265.46 0.0K
10:23 3,266.13 3,266.13 3,265.46 3,265.72 0.0K
10:24 3,265.54 3,265.59 3,264.13 3,264.13 0.0K
10:25 3,264.33 3,264.33 3,262.72 3,262.72 0.0K
10:26 3,262.96 3,263.63 3,261.37 3,261.37 0.0K
10:27 3,261.29 3,263.19 3,261.29 3,263.19 0.0K
10:28 3,264.07 3,264.08 3,263.01 3,264.08 0.0K
10:29 3,264.01 3,265.12 3,264.01 3,264.46 0.0K
10:30 3,265.23 3,265.23 3,264.63 3,264.63 0.0K
10:31 3,264.59 3,264.79 3,264.13 3,264.79 0.0K
10:32 3,264.42 3,264.42 3,263.30 3,263.30 0.0K
10:33 3,264.17 3,265.12 3,264.17 3,264.23 0.0K
10:34 3,264.62 3,264.91 3,264.54 3,264.91 0.0K
10:35 3,264.25 3,264.54 3,263.76 3,263.76 0.0K
10:36 3,264.27 3,264.76 3,264.27 3,264.58 0.0K
10:37 3,265.72 3,266.13 3,265.25 3,266.13 0.0K
10:38 3,266.25 3,266.25 3,265.52 3,265.77 0.0K
10:39 3,266.28 3,268.68 3,266.28 3,268.68 0.0K
10:40 3,268.96 3,270.18 3,268.96 3,270.18 0.0K
10:41 3,269.83 3,269.83 3,268.13 3,268.13 0.0K
10:42 3,268.95 3,269.54 3,268.95 3,269.16 0.0K
10:43 3,268.97 3,269.29 3,268.45 3,269.29 0.0K
10:44 3,268.89 3,269.52 3,268.89 3,269.52 0.0K
10:45 3,269.52 3,270.02 3,269.04 3,269.04 0.0K
10:46 3,268.95 3,269.36 3,268.38 3,268.38 0.0K
10:47 3,268.59 3,268.92 3,268.59 3,268.92 0.0K
10:48 3,268.13 3,268.13 3,267.92 3,267.98 0.0K
10:49 3,268.28 3,268.28 3,267.61 3,267.81 0.0K
10:50 3,267.24 3,267.24 3,265.72 3,266.09 0.0K
10:51 3,265.87 3,266.19 3,265.37 3,265.37 0.0K
10:52 3,265.78 3,266.01 3,265.54 3,266.01 0.0K
10:53 3,265.77 3,266.05 3,265.77 3,265.98 0.0K
10:54 3,265.80 3,265.80 3,262.70 3,262.70 0.0K
10:55 3,262.75 3,263.07 3,261.98 3,261.98 0.0K
10:56 3,262.65 3,262.97 3,262.55 3,262.73 0.0K
10:57 3,261.92 3,263.84 3,261.92 3,263.84 0.0K
10:58 3,264.58 3,264.58 3,264.17 3,264.50 0.0K
10:59 3,264.29 3,265.57 3,264.29 3,265.57 0.0K
11:00 3,265.64 3,267.71 3,265.64 3,267.47 0.0K
11:01 3,267.19 3,267.27 3,267.01 3,267.01 0.0K
11:02 3,267.13 3,267.17 3,266.74 3,267.17 0.0K
11:03 3,267.50 3,267.74 3,267.49 3,267.74 0.0K
11:04 3,268.11 3,268.33 3,267.19 3,267.19 0.0K
11:05 3,267.05 3,267.35 3,267.05 3,267.35 0.0K
11:06 3,267.16 3,267.16 3,266.58 3,266.58 0.0K
11:07 3,266.92 3,266.92 3,266.16 3,266.21 0.0K
11:08 3,266.67 3,268.38 3,266.67 3,268.38 0.0K
11:09 3,268.34 3,269.80 3,268.34 3,269.58 0.0K
11:10 3,270.06 3,270.06 3,269.01 3,269.87 0.0K
11:11 3,269.60 3,270.19 3,269.60 3,270.05 0.0K
11:12 3,269.85 3,269.85 3,269.39 3,269.54 0.0K
11:13 3,269.48 3,269.48 3,268.76 3,268.76 0.0K
11:14 3,268.66 3,268.66 3,267.33 3,267.61 0.0K
11:15 3,268.00 3,268.10 3,267.62 3,267.62 0.0K
11:16 3,266.47 3,267.67 3,266.47 3,267.43 0.0K
11:17 3,267.68 3,268.18 3,267.68 3,268.18 0.0K
11:18 3,268.08 3,268.49 3,268.08 3,268.39 0.0K
11:19 3,268.28 3,268.28 3,267.65 3,267.91 0.0K
11:20 3,267.33 3,267.33 3,266.85 3,266.85 0.0K
11:21 3,265.57 3,265.93 3,265.06 3,265.06 0.0K
11:22 3,264.19 3,264.19 3,263.14 3,263.14 0.0K
11:23 3,263.51 3,264.41 3,263.51 3,264.37 0.0K
11:24 3,264.09 3,265.22 3,264.04 3,265.22 0.0K
11:25 3,265.10 3,266.17 3,265.10 3,265.96 0.0K
11:26 3,265.91 3,265.91 3,262.67 3,262.86 0.0K
11:27 3,262.94 3,263.26 3,262.31 3,262.70 0.0K
11:28 3,262.64 3,262.95 3,262.34 3,262.94 0.0K
11:29 3,261.84 3,266.12 3,261.60 3,266.12 0.0K
11:30 3,264.67 3,268.97 3,264.67 3,267.77 0.0K
11:31 3,267.14 3,267.29 3,266.33 3,266.33 0.0K
11:32 3,266.60 3,266.62 3,266.02 3,266.02 0.0K
11:33 3,266.11 3,266.11 3,264.99 3,265.21 0.0K
11:34 3,265.27 3,266.91 3,265.27 3,266.91 0.0K
11:35 3,267.33 3,267.33 3,266.15 3,266.15 0.0K
11:36 3,264.86 3,265.51 3,264.17 3,265.20 0.0K
11:37 3,264.17 3,264.17 3,262.57 3,262.66 0.0K
11:38 3,261.70 3,261.97 3,261.68 3,261.97 0.0K
11:39 3,262.19 3,262.19 3,260.69 3,261.02 0.0K
11:40 3,260.99 3,261.09 3,259.64 3,259.64 0.0K
11:41 3,259.95 3,260.69 3,259.66 3,259.66 0.0K
11:42 3,260.13 3,260.27 3,259.46 3,259.46 0.0K
11:43 3,259.76 3,259.76 3,259.04 3,259.04 0.0K
11:44 3,258.67 3,259.26 3,258.67 3,259.26 0.0K
11:45 3,259.41 3,259.85 3,259.27 3,259.83 0.0K
11:46 3,259.81 3,259.83 3,259.64 3,259.68 0.0K
11:47 3,260.72 3,260.72 3,260.08 3,260.08 0.0K
11:48 3,260.28 3,260.28 3,259.57 3,260.06 0.0K
11:49 3,259.90 3,259.90 3,258.34 3,258.46 0.0K
11:50 3,258.54 3,258.54 3,256.46 3,256.82 0.0K
11:51 3,256.63 3,256.73 3,255.65 3,255.65 0.0K
11:52 3,255.23 3,255.23 3,254.56 3,254.56 0.0K
11:53 3,254.69 3,255.09 3,254.11 3,254.11 0.0K
11:54 3,254.56 3,255.37 3,254.56 3,255.37 0.0K
11:55 3,255.27 3,255.27 3,253.27 3,253.27 0.0K
11:56 3,253.32 3,254.19 3,253.32 3,254.19 0.0K
11:57 3,254.42 3,254.53 3,253.61 3,253.61 0.0K
11:58 3,253.61 3,253.90 3,253.32 3,253.32 0.0K
11:59 3,253.07 3,253.07 3,252.09 3,252.09 0.0K
12:00 3,252.02 3,252.85 3,251.46 3,252.85 0.0K
12:01 3,252.86 3,253.23 3,252.85 3,253.23 0.0K
12:02 3,253.33 3,253.43 3,252.59 3,252.59 0.0K
12:03 3,251.62 3,251.62 3,249.70 3,250.54 0.0K
12:04 3,250.19 3,250.19 3,248.08 3,248.08 0.0K
12:05 3,247.76 3,247.84 3,247.25 3,247.84 0.0K
12:06 3,248.06 3,248.06 3,245.76 3,245.76 0.0K
12:07 3,245.84 3,247.14 3,245.84 3,247.14 0.0K
12:08 3,247.62 3,247.62 3,246.99 3,247.32 0.0K
12:09 3,247.42 3,248.99 3,247.31 3,248.99 0.0K
12:10 3,249.04 3,249.04 3,248.50 3,248.50 0.0K
12:11 3,248.40 3,248.40 3,248.27 3,248.30 0.0K
12:12 3,248.07 3,248.07 3,246.61 3,246.61 0.0K
12:13 3,246.47 3,247.02 3,246.47 3,246.86 0.0K
12:14 3,246.89 3,247.49 3,246.34 3,246.34 0.0K
12:15 3,246.13 3,246.80 3,246.13 3,246.80 0.0K
12:16 3,246.89 3,246.89 3,246.54 3,246.78 0.0K
12:17 3,246.84 3,246.84 3,245.69 3,245.69 0.0K
12:18 3,245.49 3,246.88 3,245.49 3,246.88 0.0K
12:19 3,247.67 3,247.83 3,247.67 3,247.83 0.0K
12:20 3,247.95 3,250.90 3,247.95 3,250.90 0.0K
12:21 3,250.71 3,250.73 3,250.35 3,250.73 0.0K
12:22 3,250.28 3,251.22 3,250.28 3,250.82 0.0K
12:23 3,250.62 3,250.79 3,250.23 3,250.23 0.0K
12:24 3,250.13 3,250.13 3,248.08 3,248.08 0.0K
12:25 3,247.93 3,247.93 3,245.60 3,245.60 0.0K
12:26 3,246.59 3,246.71 3,246.39 3,246.66 0.0K
12:27 3,246.20 3,246.20 3,244.06 3,244.06 0.0K
12:28 3,243.29 3,244.08 3,243.29 3,243.94 0.0K
12:29 3,243.86 3,245.31 3,243.86 3,244.85 0.0K
12:30 3,244.80 3,245.55 3,244.80 3,245.55 0.0K
12:31 3,247.47 3,247.53 3,246.89 3,246.89 0.0K
12:32 3,246.58 3,246.58 3,245.97 3,246.53 0.0K
12:33 3,246.47 3,246.62 3,246.45 3,246.46 0.0K
12:34 3,246.11 3,246.16 3,245.56 3,246.16 0.0K
12:35 3,246.14 3,246.14 3,245.59 3,245.59 0.0K
12:36 3,245.29 3,245.29 3,244.51 3,244.51 0.0K
12:37 3,244.44 3,244.76 3,244.29 3,244.29 0.0K
12:38 3,244.09 3,244.27 3,243.93 3,244.27 0.0K
12:39 3,244.25 3,244.60 3,244.05 3,244.05 0.0K
12:40 3,243.94 3,245.04 3,243.84 3,245.04 0.0K
12:41 3,245.52 3,247.36 3,245.52 3,246.39 0.0K
12:42 3,246.30 3,246.47 3,245.96 3,246.47 0.0K
12:43 3,246.39 3,246.39 3,245.19 3,245.19 0.0K
12:44 3,245.20 3,245.36 3,244.90 3,244.90 0.0K
12:45 3,244.92 3,245.07 3,244.81 3,244.95 0.0K
12:46 3,244.35 3,244.35 3,242.45 3,242.45 0.0K
12:47 3,241.63 3,241.63 3,240.54 3,240.69 0.0K
12:48 3,240.57 3,240.93 3,240.06 3,240.93 0.0K
12:49 3,241.32 3,241.32 3,239.82 3,240.53 0.0K
12:50 3,240.49 3,241.23 3,240.49 3,240.90 0.0K
12:51 3,241.50 3,242.22 3,241.23 3,242.22 0.0K
12:52 3,242.40 3,242.40 3,240.72 3,240.72 0.0K
12:53 3,240.54 3,241.72 3,240.36 3,241.72 0.0K
12:54 3,241.43 3,242.13 3,241.43 3,242.13 0.0K
12:55 3,242.25 3,243.70 3,242.25 3,243.70 0.0K
12:56 3,243.52 3,244.52 3,243.49 3,243.49 0.0K
12:57 3,243.58 3,243.74 3,243.36 3,243.74 0.0K
12:58 3,243.93 3,246.75 3,243.93 3,246.75 0.0K
12:59 3,247.04 3,247.76 3,247.04 3,247.08 0.0K
13:00 3,246.58 3,246.87 3,245.64 3,245.64 0.0K
13:01 3,245.36 3,246.85 3,245.36 3,246.25 0.0K
13:02 3,245.65 3,246.53 3,245.65 3,246.30 0.0K
13:03 3,246.25 3,246.25 3,244.68 3,244.68 0.0K
13:04 3,244.51 3,244.77 3,244.51 3,244.57 0.0K
13:05 3,244.74 3,246.42 3,244.74 3,246.42 0.0K
13:06 3,246.55 3,246.55 3,244.13 3,244.13 0.0K
13:07 3,244.22 3,245.22 3,244.22 3,244.72 0.0K
13:08 3,244.69 3,244.80 3,244.56 3,244.56 0.0K
13:09 3,244.60 3,244.80 3,244.41 3,244.71 0.0K
13:10 3,244.68 3,244.73 3,243.72 3,243.72 0.0K
13:11 3,243.14 3,245.43 3,243.14 3,245.43 0.0K
13:12 3,245.17 3,245.96 3,245.17 3,245.96 0.0K
13:13 3,246.26 3,246.26 3,244.81 3,244.96 0.0K
13:14 3,245.18 3,245.44 3,245.18 3,245.39 0.0K
13:15 3,246.10 3,248.25 3,246.10 3,248.25 0.0K
13:16 3,248.03 3,248.03 3,247.60 3,247.60 0.0K
13:17 3,247.72 3,247.93 3,247.49 3,247.85 0.0K
13:18 3,248.01 3,248.80 3,247.85 3,248.80 0.0K
13:19 3,249.37 3,249.45 3,249.36 3,249.45 0.0K
13:20 3,249.38 3,249.38 3,248.73 3,248.76 0.0K
13:21 3,248.54 3,250.19 3,248.54 3,250.12 0.0K
13:22 3,250.36 3,250.36 3,249.77 3,249.77 0.0K
13:23 3,249.60 3,250.24 3,249.60 3,250.05 0.0K
13:24 3,250.45 3,250.45 3,250.02 3,250.02 0.0K
13:25 3,250.28 3,250.28 3,250.07 3,250.11 0.0K
13:26 3,249.40 3,249.40 3,248.88 3,249.05 0.0K
13:27 3,248.74 3,248.74 3,248.17 3,248.29 0.0K
13:28 3,248.07 3,248.07 3,246.68 3,246.68 0.0K
13:29 3,246.03 3,246.03 3,244.67 3,244.67 0.0K
13:30 3,244.90 3,245.78 3,244.72 3,245.78 0.0K
13:31 3,246.19 3,246.34 3,245.27 3,246.34 0.0K
13:32 3,245.90 3,246.54 3,245.90 3,246.28 0.0K
13:33 3,246.00 3,246.17 3,245.77 3,245.77 0.0K
13:34 3,245.97 3,246.05 3,245.69 3,245.69 0.0K
13:35 3,245.23 3,245.66 3,244.90 3,244.90 0.0K
13:36 3,244.80 3,244.80 3,244.28 3,244.34 0.0K
13:37 3,244.05 3,244.05 3,242.44 3,242.57 0.0K
13:38 3,242.39 3,242.99 3,242.14 3,242.14 0.0K
13:39 3,242.02 3,242.02 3,241.11 3,241.11 0.0K
13:40 3,240.67 3,240.67 3,239.55 3,239.77 0.0K
13:41 3,239.41 3,239.41 3,238.88 3,238.88 0.0K
13:42 3,239.04 3,239.08 3,238.20 3,239.08 0.0K
13:43 3,238.72 3,239.39 3,238.27 3,239.39 0.0K
13:44 3,239.08 3,240.30 3,239.08 3,240.30 0.0K
13:45 3,240.39 3,241.51 3,239.87 3,241.51 0.0K
13:46 3,242.17 3,243.55 3,242.17 3,243.55 0.0K
13:47 3,243.43 3,243.43 3,242.82 3,243.15 0.0K
13:48 3,243.02 3,243.24 3,242.76 3,243.24 0.0K
13:49 3,242.96 3,243.00 3,242.60 3,242.60 0.0K
13:50 3,242.45 3,242.79 3,242.45 3,242.78 0.0K
13:51 3,242.42 3,244.17 3,242.42 3,243.65 0.0K
13:52 3,243.60 3,245.69 3,243.60 3,245.69 0.0K
13:53 3,245.48 3,245.48 3,245.08 3,245.42 0.0K
13:54 3,245.11 3,245.11 3,243.89 3,243.89 0.0K
13:55 3,243.81 3,244.45 3,243.81 3,244.45 0.0K
13:56 3,244.00 3,244.44 3,243.28 3,243.28 0.0K
13:57 3,243.73 3,243.81 3,242.99 3,242.99 0.0K
13:58 3,242.88 3,243.54 3,242.88 3,243.54 0.0K
13:59 3,243.33 3,243.73 3,242.87 3,243.73 0.0K
14:00 3,243.67 3,243.70 3,243.29 3,243.70 0.0K
14:01 3,243.57 3,243.57 3,242.12 3,242.12 0.0K
14:02 3,241.89 3,241.89 3,240.37 3,240.89 0.0K
14:03 3,240.82 3,240.94 3,240.37 3,240.37 0.0K
14:04 3,239.91 3,239.93 3,239.61 3,239.93 0.0K
14:05 3,239.64 3,240.16 3,239.64 3,239.85 0.0K
14:06 3,240.08 3,240.08 3,239.31 3,239.79 0.0K
14:07 3,240.67 3,241.50 3,240.67 3,241.50 0.0K
14:08 3,241.51 3,241.53 3,240.96 3,241.53 0.0K
14:09 3,241.19 3,241.19 3,240.77 3,241.16 0.0K
14:10 3,241.19 3,243.85 3,241.19 3,243.76 0.0K
14:11 3,243.82 3,243.82 3,242.38 3,242.38 0.0K
14:12 3,242.39 3,242.39 3,241.63 3,241.63 0.0K
14:13 3,241.64 3,242.34 3,241.64 3,242.34 0.0K
14:14 3,242.40 3,242.40 3,241.67 3,241.67 0.0K
14:15 3,241.59 3,241.82 3,241.49 3,241.49 0.0K
14:16 3,241.91 3,241.91 3,240.55 3,240.81 0.0K
14:17 3,240.75 3,240.94 3,240.67 3,240.94 0.0K
14:18 3,241.71 3,241.71 3,240.08 3,240.08 0.0K
14:19 3,240.10 3,240.10 3,238.76 3,238.76 0.0K
14:20 3,239.20 3,239.20 3,239.12 3,239.17 0.0K
14:21 3,238.82 3,239.05 3,238.82 3,238.91 0.0K
14:22 3,238.38 3,238.66 3,238.38 3,238.45 0.0K
14:23 3,238.69 3,239.11 3,238.69 3,238.97 0.0K
14:24 3,239.18 3,240.32 3,239.18 3,240.32 0.0K
14:25 3,240.38 3,240.38 3,238.58 3,238.58 0.0K
14:26 3,239.70 3,239.70 3,238.41 3,238.41 0.0K
14:27 3,238.75 3,238.75 3,237.26 3,237.26 0.0K
14:28 3,237.49 3,237.76 3,237.32 3,237.76 0.0K
14:29 3,237.19 3,238.01 3,237.19 3,238.01 0.0K
14:30 3,237.99 3,237.99 3,237.61 3,237.86 0.0K
14:31 3,237.39 3,237.39 3,236.85 3,237.01 0.0K
14:32 3,237.34 3,239.48 3,237.34 3,239.48 0.0K
14:33 3,238.81 3,238.81 3,238.06 3,238.41 0.0K
14:34 3,238.83 3,239.23 3,238.69 3,238.69 0.0K
14:35 3,238.36 3,238.67 3,238.08 3,238.67 0.0K
14:36 3,238.93 3,240.20 3,238.93 3,240.12 0.0K
14:37 3,239.71 3,239.71 3,238.15 3,238.15 0.0K
14:38 3,237.97 3,239.21 3,237.67 3,239.21 0.0K
14:39 3,239.61 3,239.61 3,239.15 3,239.24 0.0K
14:40 3,238.97 3,240.13 3,238.82 3,240.13 0.0K
14:41 3,240.24 3,240.41 3,239.98 3,239.98 0.0K
14:42 3,241.27 3,242.63 3,241.27 3,242.63 0.0K
14:43 3,243.67 3,243.67 3,243.10 3,243.33 0.0K
14:44 3,243.53 3,243.58 3,242.50 3,242.50 0.0K
14:45 3,242.51 3,243.71 3,242.51 3,243.71 0.0K
14:46 3,243.86 3,244.99 3,243.86 3,244.95 0.0K
14:47 3,245.84 3,245.84 3,244.57 3,245.07 0.0K
14:48 3,244.94 3,248.42 3,244.94 3,248.42 0.0K
14:49 3,250.06 3,250.13 3,249.03 3,249.03 0.0K
14:50 3,248.87 3,250.21 3,248.87 3,250.21 0.0K
14:51 3,250.94 3,252.25 3,250.47 3,252.25 0.0K
14:52 3,252.32 3,252.97 3,252.32 3,252.35 0.0K
14:53 3,252.92 3,252.92 3,250.69 3,250.69 0.0K
14:54 3,250.06 3,250.31 3,249.85 3,250.31 0.0K
14:55 3,249.64 3,249.64 3,246.61 3,246.61 0.0K
14:56 3,245.60 3,246.37 3,245.59 3,246.37 0.0K
14:57 3,246.48 3,247.25 3,245.55 3,245.55 0.0K
14:58 3,244.56 3,244.56 3,243.24 3,243.24 0.0K
14:59 3,242.35 3,242.35 3,239.82 3,239.82 0.0K
15:00 3,239.53 3,240.69 3,238.58 3,240.69 0.0K
15:01 3,240.89 3,242.34 3,240.89 3,241.57 0.0K
15:02 3,241.87 3,242.13 3,240.63 3,240.63 0.0K
15:03 3,240.32 3,241.74 3,240.32 3,241.74 0.0K
15:04 3,241.80 3,243.69 3,241.80 3,243.69 0.0K
15:05 3,243.51 3,243.51 3,242.34 3,243.25 0.0K
15:06 3,243.46 3,245.61 3,243.46 3,245.61 0.0K
15:07 3,244.63 3,244.92 3,243.70 3,243.70 0.0K
15:08 3,243.62 3,244.39 3,243.52 3,244.39 0.0K
15:09 3,244.18 3,244.63 3,244.18 3,244.48 0.0K
15:10 3,244.33 3,245.27 3,244.33 3,244.52 0.0K
15:11 3,245.69 3,246.68 3,245.69 3,245.88 0.0K
15:12 3,245.43 3,245.60 3,244.58 3,244.58 0.0K
15:13 3,244.28 3,244.89 3,244.28 3,244.83 0.0K
15:14 3,245.12 3,246.72 3,245.12 3,246.72 0.0K
15:15 3,247.06 3,248.02 3,247.06 3,247.13 0.0K
15:16 3,246.92 3,246.92 3,245.41 3,245.41 0.0K
15:17 3,245.50 3,245.70 3,245.43 3,245.43 0.0K
15:18 3,245.89 3,245.90 3,245.25 3,245.90 0.0K
15:19 3,246.21 3,246.93 3,245.97 3,246.09 0.0K
15:20 3,247.33 3,248.00 3,247.31 3,247.31 0.0K
15:21 3,246.39 3,246.39 3,246.11 3,246.22 0.0K
15:22 3,246.33 3,246.33 3,243.02 3,243.02 0.0K
15:23 3,243.58 3,243.96 3,243.27 3,243.27 0.0K
15:24 3,242.63 3,242.63 3,240.81 3,241.25 0.0K
15:25 3,241.84 3,242.28 3,241.80 3,242.28 0.0K
15:26 3,242.91 3,243.31 3,242.50 3,243.31 0.0K
15:27 3,243.78 3,244.06 3,243.32 3,244.06 0.0K
15:28 3,244.63 3,244.84 3,244.63 3,244.79 0.0K
15:29 3,245.94 3,246.39 3,245.77 3,246.39 0.0K
15:30 3,246.42 3,247.40 3,246.22 3,247.13 0.0K
15:31 3,246.94 3,247.07 3,246.57 3,247.07 0.0K
15:32 3,247.61 3,248.78 3,247.61 3,248.54 0.0K
15:33 3,249.09 3,250.03 3,249.09 3,249.22 0.0K
15:34 3,248.04 3,248.04 3,246.86 3,246.86 0.0K
15:35 3,246.67 3,246.67 3,246.28 3,246.57 0.0K
15:36 3,246.96 3,248.62 3,246.96 3,248.62 0.0K
15:37 3,247.99 3,247.99 3,247.16 3,247.16 0.0K
15:38 3,246.72 3,246.72 3,245.75 3,245.95 0.0K
15:39 3,246.35 3,246.35 3,245.69 3,245.82 0.0K
15:40 3,245.04 3,245.56 3,244.91 3,245.16 0.0K
15:41 3,245.55 3,245.55 3,244.26 3,244.42 0.0K
15:42 3,245.24 3,245.24 3,243.53 3,243.53 0.0K
15:43 3,242.96 3,243.38 3,242.95 3,243.38 0.0K
15:44 3,243.79 3,243.79 3,242.56 3,242.56 0.0K
15:45 3,243.04 3,243.86 3,243.04 3,243.86 0.0K
15:46 3,243.74 3,243.74 3,242.31 3,242.82 0.0K
15:47 3,243.39 3,244.08 3,243.39 3,244.08 0.0K
15:48 3,244.04 3,245.48 3,244.04 3,245.40 0.0K
15:49 3,245.60 3,246.17 3,245.53 3,246.17 0.0K
15:50 3,246.31 3,246.49 3,245.47 3,246.26 0.0K
15:51 3,247.82 3,248.31 3,247.82 3,247.94 0.0K
15:52 3,247.67 3,247.67 3,246.30 3,246.30 0.0K
15:53 3,246.18 3,246.41 3,245.70 3,246.41 0.0K
15:54 3,246.26 3,247.09 3,246.26 3,246.85 0.0K
15:55 3,247.76 3,247.76 3,246.20 3,247.36 0.0K
15:56 3,247.65 3,248.26 3,247.52 3,247.52 0.0K
15:57 3,247.04 3,247.04 3,245.60 3,245.76 0.0K
15:58 3,246.32 3,246.40 3,245.65 3,245.65 0.0K
15:59 3,245.88 3,245.88 3,245.11 3,245.74 0.0K
16:00 3,246.01 3,246.16 3,246.01 3,246.16 0.0K
16:01 3,246.17 3,246.28 3,246.17 3,246.28 0.0K
16:02 3,246.38 3,246.41 3,246.38 3,246.39 0.0K
16:03 3,246.38 3,246.40 3,246.31 3,246.31 0.0K
16:04 3,246.30 3,246.33 3,246.28 3,246.33 0.0K
16:05 3,246.30 3,246.30 3,246.09 3,246.26 0.0K
16:06 3,246.27 3,246.30 3,246.23 3,246.30 0.0K
16:07 3,246.34 3,246.34 3,246.21 3,246.34 0.0K
16:08 3,246.38 3,246.38 3,246.26 3,246.26 0.0K
16:09 3,246.28 3,246.36 3,246.28 3,246.36 0.0K
16:10 3,246.45 3,246.45 3,246.39 3,246.41 0.0K
16:11 3,246.53 3,246.53 3,246.41 3,246.41 0.0K
16:12 3,246.40 3,246.41 3,246.34 3,246.34 0.0K
16:13 3,246.32 3,246.36 3,246.32 3,246.36 0.0K
16:14 3,246.30 3,246.41 3,246.30 3,246.33 0.0K
16:15 3,246.31 3,246.31 3,246.31 3,246.31 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