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 3,243.67 3,244.39 3,242.78 3,244.39 0.0K
09:32 3,244.14 3,244.14 3,242.70 3,243.58 0.0K
09:33 3,244.54 3,244.74 3,243.37 3,244.74 0.0K
09:34 3,245.30 3,246.11 3,245.30 3,246.11 0.0K
09:35 3,246.43 3,247.58 3,246.34 3,247.35 0.0K
09:36 3,246.78 3,246.78 3,243.84 3,243.84 0.0K
09:37 3,243.39 3,243.39 3,241.92 3,241.92 0.0K
09:38 3,242.16 3,245.21 3,242.16 3,245.21 0.0K
09:39 3,245.71 3,246.27 3,244.86 3,245.88 0.0K
09:40 3,244.91 3,248.46 3,244.91 3,248.46 0.0K
09:41 3,248.66 3,249.02 3,247.94 3,249.02 0.0K
09:42 3,249.43 3,250.50 3,249.43 3,250.50 0.0K
09:43 3,249.93 3,251.51 3,249.12 3,251.51 0.0K
09:44 3,251.52 3,252.59 3,251.52 3,252.21 0.0K
09:45 3,250.82 3,250.82 3,250.57 3,250.63 0.0K
09:46 3,250.92 3,252.78 3,250.92 3,252.78 0.0K
09:47 3,251.88 3,253.81 3,251.88 3,253.81 0.0K
09:48 3,253.57 3,255.48 3,253.57 3,255.48 0.0K
09:49 3,255.53 3,256.08 3,254.81 3,254.81 0.0K
09:50 3,255.23 3,255.91 3,254.65 3,254.65 0.0K
09:51 3,254.12 3,256.00 3,254.12 3,255.43 0.0K
09:52 3,255.82 3,256.84 3,255.82 3,256.84 0.0K
09:53 3,255.69 3,257.55 3,255.69 3,257.55 0.0K
09:54 3,257.47 3,257.47 3,256.37 3,256.68 0.0K
09:55 3,256.74 3,257.77 3,256.54 3,257.77 0.0K
09:56 3,257.26 3,257.26 3,254.64 3,254.64 0.0K
09:57 3,253.84 3,254.31 3,253.49 3,253.49 0.0K
09:58 3,253.86 3,254.33 3,252.42 3,252.82 0.0K
09:59 3,251.91 3,251.91 3,251.28 3,251.28 0.0K
10:00 3,251.44 3,251.44 3,247.27 3,248.29 0.0K
10:01 3,248.10 3,249.91 3,248.10 3,249.91 0.0K
10:02 3,250.21 3,251.06 3,250.21 3,250.98 0.0K
10:03 3,251.25 3,251.44 3,250.83 3,251.18 0.0K
10:04 3,252.17 3,253.26 3,252.11 3,252.11 0.0K
10:05 3,252.60 3,252.68 3,251.95 3,252.68 0.0K
10:06 3,252.89 3,253.42 3,252.89 3,252.89 0.0K
10:07 3,252.51 3,253.84 3,252.51 3,252.86 0.0K
10:08 3,253.45 3,253.45 3,252.45 3,252.45 0.0K
10:09 3,252.60 3,252.94 3,252.13 3,252.94 0.0K
10:10 3,252.80 3,253.09 3,252.67 3,252.67 0.0K
10:11 3,252.91 3,252.91 3,251.75 3,251.75 0.0K
10:12 3,251.92 3,251.92 3,249.86 3,249.86 0.0K
10:13 3,250.52 3,250.52 3,248.58 3,248.58 0.0K
10:14 3,248.23 3,248.86 3,248.23 3,248.27 0.0K
10:15 3,248.36 3,248.36 3,246.22 3,246.22 0.0K
10:16 3,246.81 3,246.81 3,245.95 3,246.68 0.0K
10:17 3,246.94 3,246.94 3,244.48 3,244.80 0.0K
10:18 3,244.84 3,244.84 3,243.78 3,244.16 0.0K
10:19 3,245.77 3,245.77 3,245.14 3,245.14 0.0K
10:20 3,245.00 3,245.06 3,244.29 3,245.06 0.0K
10:21 3,246.35 3,246.35 3,244.71 3,244.71 0.0K
10:22 3,245.65 3,245.65 3,245.01 3,245.01 0.0K
10:23 3,244.91 3,246.30 3,244.91 3,246.25 0.0K
10:24 3,246.75 3,249.31 3,246.75 3,249.31 0.0K
10:25 3,248.78 3,248.78 3,246.07 3,246.07 0.0K
10:26 3,247.03 3,247.05 3,246.47 3,247.05 0.0K
10:27 3,246.80 3,246.80 3,245.52 3,246.25 0.0K
10:28 3,247.14 3,247.14 3,244.43 3,244.43 0.0K
10:29 3,244.63 3,245.21 3,244.63 3,245.21 0.0K
10:30 3,245.32 3,245.32 3,244.03 3,244.03 0.0K
10:31 3,243.88 3,243.88 3,240.03 3,240.03 0.0K
10:32 3,240.06 3,240.06 3,236.60 3,236.92 0.0K
10:33 3,237.85 3,238.23 3,237.52 3,238.23 0.0K
10:34 3,238.01 3,238.01 3,236.97 3,237.26 0.0K
10:35 3,237.29 3,237.29 3,236.18 3,236.48 0.0K
10:36 3,235.07 3,235.50 3,234.52 3,235.50 0.0K
10:37 3,235.23 3,235.23 3,233.86 3,234.27 0.0K
10:38 3,234.00 3,234.00 3,233.17 3,233.17 0.0K
10:39 3,233.71 3,235.29 3,233.71 3,234.08 0.0K
10:40 3,234.06 3,234.06 3,232.25 3,232.25 0.0K
10:41 3,232.42 3,232.42 3,231.78 3,231.78 0.0K
10:42 3,231.80 3,234.28 3,231.80 3,234.28 0.0K
10:43 3,234.33 3,234.34 3,233.84 3,234.34 0.0K
10:44 3,234.44 3,235.78 3,234.44 3,235.78 0.0K
10:45 3,236.10 3,237.68 3,235.68 3,237.68 0.0K
10:46 3,238.10 3,238.52 3,237.47 3,237.47 0.0K
10:47 3,236.55 3,236.99 3,235.67 3,235.67 0.0K
10:48 3,236.44 3,236.44 3,235.43 3,236.05 0.0K
10:49 3,235.69 3,245.29 3,235.69 3,244.12 0.0K
10:50 3,243.59 3,243.59 3,242.32 3,242.32 0.0K
10:51 3,241.18 3,241.53 3,240.34 3,240.50 0.0K
10:52 3,239.53 3,240.87 3,239.53 3,240.40 0.0K
10:53 3,239.63 3,239.63 3,237.82 3,238.49 0.0K
10:54 3,238.34 3,242.21 3,238.34 3,241.16 0.0K
10:55 3,240.61 3,241.94 3,240.61 3,241.43 0.0K
10:56 3,240.64 3,241.36 3,240.64 3,240.87 0.0K
10:57 3,240.56 3,240.75 3,238.88 3,238.88 0.0K
10:58 3,238.86 3,239.85 3,238.86 3,239.76 0.0K
10:59 3,240.63 3,240.92 3,240.02 3,240.02 0.0K
11:00 3,240.51 3,240.51 3,239.42 3,239.71 0.0K
11:01 3,239.79 3,240.45 3,239.79 3,240.45 0.0K
11:02 3,240.03 3,240.03 3,238.59 3,238.59 0.0K
11:03 3,238.42 3,238.42 3,237.52 3,238.20 0.0K
11:04 3,238.59 3,239.96 3,238.59 3,238.94 0.0K
11:05 3,238.93 3,238.93 3,238.56 3,238.78 0.0K
11:06 3,238.51 3,238.51 3,237.91 3,237.91 0.0K
11:07 3,239.17 3,241.25 3,238.93 3,241.25 0.0K
11:08 3,240.48 3,240.48 3,238.96 3,238.96 0.0K
11:09 3,239.38 3,240.45 3,239.38 3,239.70 0.0K
11:10 3,239.66 3,239.85 3,238.73 3,238.73 0.0K
11:11 3,238.73 3,238.83 3,238.20 3,238.83 0.0K
11:12 3,239.02 3,239.02 3,237.93 3,237.93 0.0K
11:13 3,238.18 3,238.62 3,238.18 3,238.62 0.0K
11:14 3,238.38 3,238.93 3,238.38 3,238.63 0.0K
11:15 3,238.45 3,238.45 3,237.84 3,237.84 0.0K
11:16 3,237.31 3,237.31 3,235.60 3,236.15 0.0K
11:17 3,236.20 3,236.57 3,235.71 3,235.86 0.0K
11:18 3,236.41 3,236.41 3,235.10 3,235.10 0.0K
11:19 3,234.84 3,234.84 3,234.38 3,234.42 0.0K
11:20 3,234.40 3,234.83 3,234.28 3,234.83 0.0K
11:21 3,234.42 3,234.42 3,232.77 3,233.44 0.0K
11:22 3,233.82 3,234.42 3,233.79 3,234.42 0.0K
11:23 3,234.05 3,234.05 3,233.76 3,233.76 0.0K
11:24 3,233.81 3,233.81 3,233.14 3,233.14 0.0K
11:25 3,232.87 3,232.87 3,231.52 3,231.52 0.0K
11:26 3,231.67 3,231.67 3,229.12 3,229.12 0.0K
11:27 3,229.34 3,231.09 3,229.34 3,231.09 0.0K
11:28 3,230.45 3,230.64 3,229.81 3,229.81 0.0K
11:29 3,229.29 3,229.44 3,229.17 3,229.17 0.0K
11:30 3,229.27 3,229.92 3,229.27 3,229.92 0.0K
11:31 3,229.42 3,230.39 3,229.19 3,230.39 0.0K
11:32 3,229.94 3,229.94 3,229.20 3,229.30 0.0K
11:33 3,229.44 3,230.36 3,229.44 3,230.19 0.0K
11:34 3,229.68 3,230.17 3,229.45 3,229.45 0.0K
11:35 3,229.34 3,229.57 3,229.18 3,229.57 0.0K
11:36 3,229.06 3,229.06 3,228.50 3,228.50 0.0K
11:37 3,228.49 3,228.49 3,227.64 3,228.44 0.0K
11:38 3,227.48 3,227.75 3,227.48 3,227.55 0.0K
11:39 3,227.85 3,227.93 3,227.33 3,227.93 0.0K
11:40 3,227.77 3,227.77 3,226.81 3,227.21 0.0K
11:41 3,227.08 3,227.08 3,225.60 3,225.60 0.0K
11:42 3,225.62 3,226.92 3,225.62 3,226.88 0.0K
11:43 3,225.56 3,225.56 3,224.95 3,225.09 0.0K
11:44 3,225.73 3,227.12 3,225.73 3,227.12 0.0K
11:45 3,227.30 3,227.54 3,227.06 3,227.06 0.0K
11:46 3,226.74 3,227.63 3,226.74 3,227.63 0.0K
11:47 3,227.61 3,227.61 3,226.21 3,226.21 0.0K
11:48 3,226.36 3,226.63 3,225.26 3,225.26 0.0K
11:49 3,225.03 3,225.45 3,224.76 3,225.45 0.0K
11:50 3,225.56 3,225.56 3,224.37 3,224.37 0.0K
11:51 3,224.93 3,225.52 3,224.93 3,225.20 0.0K
11:52 3,225.09 3,225.26 3,223.23 3,223.23 0.0K
11:53 3,223.07 3,223.54 3,223.07 3,223.11 0.0K
11:54 3,222.54 3,223.62 3,222.54 3,223.32 0.0K
11:55 3,224.35 3,225.01 3,224.23 3,225.01 0.0K
11:56 3,225.61 3,226.21 3,225.61 3,226.21 0.0K
11:57 3,226.69 3,226.69 3,225.70 3,226.19 0.0K
11:58 3,226.40 3,226.73 3,226.40 3,226.73 0.0K
11:59 3,225.99 3,227.23 3,225.99 3,227.23 0.0K
12:00 3,227.36 3,229.10 3,227.36 3,229.10 0.0K
12:01 3,229.89 3,229.89 3,228.07 3,229.19 0.0K
12:02 3,229.07 3,230.10 3,229.07 3,230.10 0.0K
12:03 3,230.28 3,231.75 3,230.28 3,231.75 0.0K
12:04 3,231.45 3,232.46 3,231.10 3,231.10 0.0K
12:05 3,228.82 3,229.95 3,228.82 3,229.55 0.0K
12:06 3,228.96 3,228.96 3,226.82 3,226.82 0.0K
12:07 3,226.68 3,227.38 3,226.50 3,227.33 0.0K
12:08 3,227.10 3,227.34 3,226.78 3,226.78 0.0K
12:09 3,226.07 3,226.07 3,224.89 3,224.89 0.0K
12:10 3,225.28 3,226.04 3,225.23 3,225.30 0.0K
12:11 3,226.05 3,226.05 3,224.29 3,224.29 0.0K
12:12 3,223.64 3,224.41 3,223.64 3,224.32 0.0K
12:13 3,224.23 3,225.05 3,224.00 3,225.05 0.0K
12:14 3,225.47 3,227.14 3,225.47 3,227.14 0.0K
12:15 3,226.97 3,227.20 3,225.89 3,225.89 0.0K
12:16 3,227.08 3,227.08 3,225.89 3,225.89 0.0K
12:17 3,225.34 3,225.34 3,224.98 3,224.98 0.0K
12:18 3,224.22 3,224.48 3,223.97 3,223.97 0.0K
12:19 3,224.04 3,224.09 3,223.42 3,224.09 0.0K
12:20 3,223.84 3,225.20 3,223.84 3,225.20 0.0K
12:21 3,224.79 3,225.16 3,224.51 3,225.16 0.0K
12:22 3,225.30 3,227.54 3,225.30 3,227.54 0.0K
12:23 3,227.19 3,228.70 3,227.19 3,228.05 0.0K
12:24 3,227.73 3,228.63 3,227.61 3,228.63 0.0K
12:25 3,228.96 3,230.12 3,228.62 3,230.12 0.0K
12:26 3,229.91 3,230.48 3,229.64 3,229.64 0.0K
12:27 3,229.27 3,230.59 3,229.27 3,230.59 0.0K
12:28 3,230.73 3,230.73 3,230.13 3,230.13 0.0K
12:29 3,230.12 3,230.45 3,230.12 3,230.45 0.0K
12:30 3,230.84 3,230.84 3,229.78 3,230.32 0.0K
12:31 3,230.08 3,230.18 3,229.70 3,229.70 0.0K
12:32 3,229.63 3,231.80 3,229.63 3,231.80 0.0K
12:33 3,231.80 3,233.75 3,231.80 3,233.75 0.0K
12:34 3,234.93 3,235.86 3,234.93 3,235.86 0.0K
12:35 3,235.89 3,235.89 3,234.24 3,234.24 0.0K
12:36 3,234.53 3,234.86 3,234.52 3,234.86 0.0K
12:37 3,235.86 3,237.12 3,235.86 3,237.12 0.0K
12:38 3,237.39 3,238.24 3,237.34 3,238.24 0.0K
12:39 3,238.62 3,238.62 3,237.07 3,237.07 0.0K
12:40 3,236.48 3,236.60 3,236.48 3,236.60 0.0K
12:41 3,237.37 3,237.54 3,236.73 3,236.73 0.0K
12:42 3,238.10 3,238.28 3,237.67 3,238.28 0.0K
12:43 3,238.86 3,240.16 3,238.86 3,240.16 0.0K
12:44 3,240.68 3,242.09 3,240.68 3,242.02 0.0K
12:45 3,242.26 3,243.16 3,242.26 3,243.16 0.0K
12:46 3,245.00 3,245.02 3,244.14 3,244.14 0.0K
12:47 3,244.73 3,244.73 3,243.21 3,243.21 0.0K
12:48 3,242.45 3,242.83 3,242.39 3,242.74 0.0K
12:49 3,242.57 3,242.75 3,242.47 3,242.75 0.0K
12:50 3,242.92 3,243.30 3,242.92 3,243.30 0.0K
12:51 3,243.51 3,243.59 3,243.03 3,243.12 0.0K
12:52 3,243.87 3,245.00 3,243.87 3,245.00 0.0K
12:53 3,245.38 3,246.79 3,245.32 3,246.73 0.0K
12:54 3,246.56 3,247.24 3,246.48 3,247.24 0.0K
12:55 3,247.58 3,248.25 3,247.21 3,247.21 0.0K
12:56 3,246.49 3,246.91 3,245.42 3,245.42 0.0K
12:57 3,244.49 3,244.49 3,242.64 3,242.64 0.0K
12:58 3,242.41 3,242.41 3,238.69 3,238.69 0.0K
12:59 3,237.51 3,239.26 3,237.51 3,239.26 0.0K
13:00 3,239.03 3,239.91 3,238.61 3,239.91 0.0K
13:01 3,239.38 3,241.39 3,239.38 3,241.39 0.0K
13:02 3,241.05 3,242.95 3,241.05 3,242.95 0.0K
13:03 3,242.79 3,244.92 3,242.79 3,244.92 0.0K
13:04 3,244.61 3,247.74 3,244.61 3,247.74 0.0K
13:05 3,247.79 3,250.08 3,247.79 3,250.08 0.0K
13:06 3,250.94 3,250.94 3,249.16 3,249.16 0.0K
13:07 3,250.15 3,250.56 3,250.15 3,250.56 0.0K
13:08 3,249.78 3,251.01 3,249.78 3,250.80 0.0K
13:09 3,251.16 3,251.16 3,247.85 3,247.85 0.0K
13:10 3,247.85 3,248.70 3,247.85 3,248.70 0.0K
13:11 3,248.95 3,248.95 3,245.58 3,245.58 0.0K
13:12 3,246.17 3,247.96 3,246.17 3,247.96 0.0K
13:13 3,248.68 3,248.87 3,248.36 3,248.87 0.0K
13:14 3,248.66 3,249.30 3,248.66 3,249.00 0.0K
13:15 3,249.93 3,249.93 3,249.37 3,249.37 0.0K
13:16 3,249.73 3,249.82 3,249.32 3,249.32 0.0K
13:17 3,249.77 3,250.30 3,249.19 3,249.19 0.0K
13:18 3,249.48 3,250.41 3,249.48 3,249.54 0.0K
13:19 3,250.42 3,250.45 3,249.56 3,250.45 0.0K
13:20 3,250.78 3,251.92 3,250.47 3,251.92 0.0K
13:21 3,252.46 3,252.46 3,250.70 3,250.99 0.0K
13:22 3,250.24 3,250.24 3,249.14 3,250.04 0.0K
13:23 3,249.77 3,249.77 3,249.34 3,249.51 0.0K
13:24 3,249.03 3,249.03 3,247.05 3,247.63 0.0K
13:25 3,247.47 3,248.16 3,247.47 3,247.87 0.0K
13:26 3,246.90 3,247.01 3,246.03 3,246.03 0.0K
13:27 3,246.88 3,248.02 3,246.88 3,248.02 0.0K
13:28 3,247.69 3,248.09 3,247.65 3,248.09 0.0K
13:29 3,247.77 3,247.84 3,247.44 3,247.44 0.0K
13:30 3,246.56 3,247.63 3,246.42 3,247.63 0.0K
13:31 3,248.12 3,248.12 3,246.46 3,246.46 0.0K
13:32 3,246.33 3,248.36 3,246.33 3,248.36 0.0K
13:33 3,248.06 3,248.16 3,247.26 3,247.26 0.0K
13:34 3,247.67 3,248.15 3,247.67 3,248.15 0.0K
13:35 3,248.04 3,248.34 3,247.55 3,248.34 0.0K
13:36 3,248.23 3,248.88 3,248.23 3,248.88 0.0K
13:37 3,249.13 3,251.13 3,249.13 3,251.13 0.0K
13:38 3,252.04 3,252.38 3,251.45 3,251.45 0.0K
13:39 3,252.37 3,253.13 3,252.37 3,253.13 0.0K
13:40 3,253.17 3,253.90 3,253.17 3,253.73 0.0K
13:41 3,253.92 3,254.28 3,253.21 3,254.28 0.0K
13:42 3,253.36 3,253.66 3,252.64 3,252.64 0.0K
13:43 3,252.15 3,252.61 3,252.10 3,252.10 0.0K
13:44 3,250.30 3,251.51 3,250.30 3,251.51 0.0K
13:45 3,251.91 3,252.29 3,251.69 3,252.07 0.0K
13:46 3,252.22 3,252.56 3,252.22 3,252.39 0.0K
13:47 3,252.51 3,253.35 3,252.51 3,253.35 0.0K
13:48 3,254.16 3,254.16 3,253.72 3,253.85 0.0K
13:49 3,254.27 3,254.27 3,252.96 3,252.96 0.0K
13:50 3,252.86 3,253.28 3,252.47 3,253.28 0.0K
13:51 3,253.68 3,253.79 3,253.29 3,253.29 0.0K
13:52 3,253.52 3,254.87 3,253.52 3,254.52 0.0K
13:53 3,254.44 3,254.91 3,254.35 3,254.73 0.0K
13:54 3,255.47 3,255.58 3,255.39 3,255.53 0.0K
13:55 3,255.61 3,255.61 3,255.26 3,255.26 0.0K
13:56 3,254.90 3,255.40 3,254.90 3,255.32 0.0K
13:57 3,255.01 3,255.01 3,253.72 3,254.41 0.0K
13:58 3,254.53 3,255.48 3,254.53 3,255.48 0.0K
13:59 3,255.56 3,255.75 3,255.56 3,255.58 0.0K
14:00 3,255.57 3,256.18 3,255.35 3,256.18 0.0K
14:01 3,256.38 3,257.26 3,256.38 3,257.26 0.0K
14:02 3,257.35 3,257.80 3,257.32 3,257.80 0.0K
14:03 3,258.38 3,258.38 3,256.69 3,256.69 0.0K
14:04 3,256.92 3,256.92 3,256.18 3,256.71 0.0K
14:05 3,256.54 3,256.54 3,256.29 3,256.43 0.0K
14:06 3,255.66 3,255.66 3,254.17 3,254.17 0.0K
14:07 3,253.82 3,253.82 3,252.96 3,252.96 0.0K
14:08 3,252.46 3,252.98 3,252.45 3,252.98 0.0K
14:09 3,253.05 3,253.05 3,251.88 3,251.88 0.0K
14:10 3,251.93 3,253.02 3,251.93 3,253.02 0.0K
14:11 3,253.26 3,254.17 3,253.26 3,254.17 0.0K
14:12 3,253.92 3,254.23 3,253.69 3,254.23 0.0K
14:13 3,253.40 3,255.44 3,253.40 3,255.10 0.0K
14:14 3,254.37 3,254.75 3,253.91 3,253.91 0.0K
14:15 3,254.45 3,254.85 3,254.45 3,254.81 0.0K
14:16 3,255.18 3,256.00 3,255.18 3,255.84 0.0K
14:17 3,255.99 3,256.64 3,255.35 3,255.35 0.0K
14:18 3,255.74 3,255.99 3,255.74 3,255.99 0.0K
14:19 3,256.52 3,257.71 3,256.52 3,257.71 0.0K
14:20 3,257.60 3,258.78 3,257.60 3,258.78 0.0K
14:21 3,258.73 3,258.81 3,258.60 3,258.60 0.0K
14:22 3,258.71 3,260.11 3,258.71 3,260.11 0.0K
14:23 3,260.84 3,262.17 3,260.84 3,262.17 0.0K
14:24 3,262.29 3,262.29 3,261.54 3,261.80 0.0K
14:25 3,261.87 3,261.87 3,260.94 3,260.94 0.0K
14:26 3,260.82 3,260.82 3,258.11 3,258.11 0.0K
14:27 3,258.65 3,259.14 3,258.12 3,259.14 0.0K
14:28 3,259.37 3,259.37 3,258.74 3,258.74 0.0K
14:29 3,258.76 3,260.55 3,258.76 3,260.55 0.0K
14:30 3,260.14 3,260.51 3,259.99 3,260.51 0.0K
14:31 3,260.54 3,261.12 3,260.18 3,260.18 0.0K
14:32 3,260.68 3,261.93 3,260.68 3,261.93 0.0K
14:33 3,261.56 3,261.56 3,259.89 3,259.89 0.0K
14:34 3,260.02 3,260.02 3,258.97 3,259.53 0.0K
14:35 3,259.79 3,260.32 3,259.79 3,260.12 0.0K
14:36 3,259.73 3,259.73 3,257.86 3,258.30 0.0K
14:37 3,258.67 3,259.69 3,258.67 3,259.69 0.0K
14:38 3,260.03 3,261.20 3,259.92 3,261.20 0.0K
14:39 3,261.46 3,261.51 3,259.96 3,259.96 0.0K
14:40 3,260.16 3,260.26 3,259.74 3,260.26 0.0K
14:41 3,260.51 3,260.57 3,260.28 3,260.57 0.0K
14:42 3,260.42 3,260.77 3,259.28 3,259.28 0.0K
14:43 3,259.42 3,259.42 3,258.46 3,258.46 0.0K
14:44 3,257.71 3,257.71 3,256.84 3,257.27 0.0K
14:45 3,256.90 3,256.90 3,254.81 3,254.81 0.0K
14:46 3,255.59 3,256.44 3,255.57 3,256.44 0.0K
14:47 3,256.57 3,256.57 3,255.57 3,255.57 0.0K
14:48 3,256.11 3,256.11 3,255.75 3,255.75 0.0K
14:49 3,255.59 3,256.00 3,255.59 3,255.75 0.0K
14:50 3,254.86 3,254.86 3,254.31 3,254.68 0.0K
14:51 3,255.54 3,255.81 3,255.54 3,255.66 0.0K
14:52 3,255.68 3,256.10 3,255.68 3,255.85 0.0K
14:53 3,255.31 3,256.17 3,255.31 3,255.81 0.0K
14:54 3,256.24 3,256.24 3,255.34 3,255.81 0.0K
14:55 3,255.78 3,256.50 3,255.78 3,256.50 0.0K
14:56 3,256.16 3,256.86 3,256.16 3,256.86 0.0K
14:57 3,256.50 3,257.01 3,256.28 3,257.01 0.0K
14:58 3,257.18 3,257.26 3,256.43 3,256.48 0.0K
14:59 3,256.42 3,256.42 3,255.20 3,255.20 0.0K
15:00 3,255.59 3,255.63 3,255.00 3,255.06 0.0K
15:01 3,254.76 3,255.94 3,254.76 3,255.94 0.0K
15:02 3,255.81 3,256.10 3,255.55 3,256.04 0.0K
15:03 3,255.88 3,255.88 3,254.92 3,254.92 0.0K
15:04 3,255.04 3,255.85 3,255.04 3,255.30 0.0K
15:05 3,255.31 3,256.12 3,255.31 3,256.12 0.0K
15:06 3,255.91 3,256.66 3,255.91 3,256.28 0.0K
15:07 3,256.90 3,257.16 3,256.90 3,257.08 0.0K
15:08 3,257.29 3,259.07 3,257.29 3,259.07 0.0K
15:09 3,259.19 3,259.73 3,259.19 3,259.73 0.0K
15:10 3,259.88 3,259.89 3,259.39 3,259.89 0.0K
15:11 3,259.62 3,260.81 3,259.48 3,260.81 0.0K
15:12 3,260.13 3,260.28 3,260.06 3,260.06 0.0K
15:13 3,260.44 3,260.44 3,258.75 3,259.01 0.0K
15:14 3,259.03 3,259.03 3,258.21 3,258.21 0.0K
15:15 3,258.40 3,258.40 3,254.90 3,254.90 0.0K
15:16 3,254.85 3,256.98 3,254.85 3,256.98 0.0K
15:17 3,257.13 3,257.13 3,256.35 3,256.85 0.0K
15:18 3,257.25 3,258.46 3,257.14 3,258.46 0.0K
15:19 3,258.86 3,260.56 3,258.86 3,260.36 0.0K
15:20 3,260.19 3,260.19 3,258.04 3,258.87 0.0K
15:21 3,258.28 3,258.53 3,258.04 3,258.04 0.0K
15:22 3,258.49 3,258.49 3,257.03 3,257.03 0.0K
15:23 3,257.27 3,257.67 3,257.27 3,257.67 0.0K
15:24 3,257.51 3,257.51 3,256.93 3,256.93 0.0K
15:25 3,257.29 3,257.79 3,257.29 3,257.79 0.0K
15:26 3,257.63 3,258.09 3,257.55 3,258.09 0.0K
15:27 3,258.18 3,258.38 3,258.18 3,258.29 0.0K
15:28 3,258.67 3,258.67 3,257.95 3,257.95 0.0K
15:29 3,258.35 3,259.32 3,258.35 3,259.32 0.0K
15:30 3,258.35 3,258.61 3,258.35 3,258.61 0.0K
15:31 3,259.60 3,259.60 3,258.52 3,258.52 0.0K
15:32 3,258.54 3,258.58 3,257.66 3,257.66 0.0K
15:33 3,256.73 3,257.84 3,256.73 3,257.30 0.0K
15:34 3,257.46 3,258.68 3,257.46 3,258.68 0.0K
15:35 3,258.73 3,258.73 3,257.62 3,257.62 0.0K
15:36 3,257.55 3,257.55 3,255.80 3,255.80 0.0K
15:37 3,255.65 3,255.97 3,254.48 3,254.48 0.0K
15:38 3,252.93 3,253.79 3,252.21 3,252.21 0.0K
15:39 3,251.41 3,252.16 3,250.94 3,252.16 0.0K
15:40 3,251.90 3,251.90 3,249.86 3,250.28 0.0K
15:41 3,249.95 3,250.09 3,249.53 3,249.92 0.0K
15:42 3,250.38 3,250.44 3,249.15 3,250.44 0.0K
15:43 3,250.68 3,253.08 3,250.68 3,253.08 0.0K
15:44 3,253.06 3,254.21 3,253.06 3,254.21 0.0K
15:45 3,254.06 3,255.14 3,253.85 3,255.14 0.0K
15:46 3,255.02 3,255.81 3,255.02 3,255.56 0.0K
15:47 3,254.66 3,255.97 3,254.66 3,255.97 0.0K
15:48 3,256.06 3,257.00 3,256.06 3,257.00 0.0K
15:49 3,257.44 3,258.48 3,257.44 3,258.48 0.0K
15:50 3,258.37 3,258.37 3,255.86 3,255.86 0.0K
15:51 3,256.26 3,256.38 3,255.90 3,255.90 0.0K
15:52 3,255.67 3,257.29 3,255.67 3,256.78 0.0K
15:53 3,256.52 3,256.52 3,255.05 3,255.50 0.0K
15:54 3,255.37 3,258.51 3,255.37 3,258.51 0.0K
15:55 3,260.18 3,262.19 3,260.18 3,262.10 0.0K
15:56 3,261.54 3,261.54 3,260.02 3,260.19 0.0K
15:57 3,260.05 3,260.29 3,259.81 3,260.01 0.0K
15:58 3,260.15 3,260.15 3,259.76 3,259.76 0.0K
15:59 3,260.39 3,260.39 3,259.12 3,259.12 0.0K
16:00 3,258.29 3,258.69 3,258.29 3,258.55 0.0K
16:01 3,258.57 3,258.59 3,258.53 3,258.53 0.0K
16:02 3,258.53 3,258.57 3,258.47 3,258.47 0.0K
16:03 3,258.49 3,258.62 3,258.49 3,258.59 0.0K
16:04 3,258.34 3,258.50 3,258.34 3,258.50 0.0K
16:05 3,258.54 3,258.54 3,258.47 3,258.51 0.0K
16:06 3,258.42 3,258.44 3,258.42 3,258.44 0.0K
16:07 3,258.43 3,258.50 3,258.43 3,258.49 0.0K
16:08 3,258.48 3,258.53 3,258.48 3,258.53 0.0K
16:09 3,258.57 3,258.62 3,258.54 3,258.54 0.0K
16:10 3,258.59 3,258.82 3,258.59 3,258.71 0.0K
16:11 3,258.68 3,258.73 3,258.65 3,258.73 0.0K
16:12 3,258.71 3,258.81 3,258.71 3,258.77 0.0K
16:13 3,258.77 3,258.86 3,258.77 3,258.85 0.0K
16:14 3,258.82 3,258.82 3,258.75 3,258.82 0.0K
16:15 3,258.85 3,258.85 3,258.85 3,258.85 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