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 3,202.67 3,203.92 3,202.67 3,203.47 0.0K
09:32 3,202.13 3,203.08 3,200.25 3,201.27 0.0K
09:33 3,200.07 3,200.07 3,198.69 3,199.09 0.0K
09:34 3,200.23 3,200.40 3,199.33 3,199.33 0.0K
09:35 3,199.65 3,199.65 3,198.51 3,198.81 0.0K
09:36 3,198.50 3,201.40 3,198.50 3,201.40 0.0K
09:37 3,201.65 3,205.15 3,201.65 3,205.15 0.0K
09:38 3,205.91 3,206.06 3,203.62 3,203.62 0.0K
09:39 3,204.18 3,206.35 3,204.18 3,206.35 0.0K
09:40 3,206.69 3,206.83 3,205.32 3,205.32 0.0K
09:41 3,206.08 3,206.08 3,203.76 3,203.76 0.0K
09:42 3,202.20 3,204.27 3,202.20 3,204.27 0.0K
09:43 3,205.01 3,206.92 3,205.01 3,206.92 0.0K
09:44 3,206.18 3,207.49 3,206.12 3,207.49 0.0K
09:45 3,207.18 3,207.18 3,204.29 3,204.29 0.0K
09:46 3,204.23 3,204.94 3,204.23 3,204.94 0.0K
09:47 3,205.19 3,206.46 3,204.72 3,205.86 0.0K
09:48 3,207.02 3,209.56 3,207.02 3,209.56 0.0K
09:49 3,209.73 3,210.52 3,209.36 3,210.52 0.0K
09:50 3,210.33 3,210.85 3,209.78 3,209.78 0.0K
09:51 3,209.75 3,210.42 3,207.65 3,207.65 0.0K
09:52 3,208.38 3,209.97 3,207.44 3,207.44 0.0K
09:53 3,207.86 3,207.86 3,205.33 3,205.33 0.0K
09:54 3,205.29 3,205.29 3,203.09 3,203.09 0.0K
09:55 3,203.82 3,203.96 3,202.97 3,202.97 0.0K
09:56 3,203.60 3,204.23 3,203.17 3,204.19 0.0K
09:57 3,203.68 3,203.77 3,202.82 3,202.82 0.0K
09:58 3,203.39 3,205.15 3,203.39 3,205.15 0.0K
09:59 3,204.42 3,204.57 3,203.95 3,203.95 0.0K
10:00 3,203.72 3,206.28 3,200.63 3,206.28 0.0K
10:01 3,208.53 3,210.97 3,207.72 3,207.72 0.0K
10:02 3,207.27 3,207.27 3,201.20 3,201.20 0.0K
10:03 3,200.14 3,200.14 3,196.96 3,196.96 0.0K
10:04 3,196.82 3,196.82 3,192.36 3,192.36 0.0K
10:05 3,193.00 3,194.72 3,193.00 3,194.72 0.0K
10:06 3,194.92 3,200.12 3,194.92 3,200.12 0.0K
10:07 3,200.26 3,200.49 3,199.64 3,199.64 0.0K
10:08 3,199.40 3,200.30 3,199.19 3,200.27 0.0K
10:09 3,199.89 3,203.43 3,199.89 3,203.43 0.0K
10:10 3,203.74 3,203.74 3,202.75 3,203.38 0.0K
10:11 3,202.70 3,202.70 3,200.85 3,200.85 0.0K
10:12 3,200.36 3,200.36 3,198.86 3,199.71 0.0K
10:13 3,198.36 3,199.44 3,198.36 3,199.19 0.0K
10:14 3,199.03 3,199.26 3,197.32 3,197.32 0.0K
10:15 3,197.08 3,197.96 3,196.79 3,197.96 0.0K
10:16 3,198.63 3,199.38 3,197.75 3,197.75 0.0K
10:17 3,196.66 3,196.66 3,194.41 3,194.41 0.0K
10:18 3,194.32 3,195.29 3,194.32 3,195.15 0.0K
10:19 3,195.35 3,198.72 3,195.35 3,198.72 0.0K
10:20 3,197.88 3,198.45 3,197.68 3,198.28 0.0K
10:21 3,198.18 3,198.34 3,196.80 3,196.80 0.0K
10:22 3,197.45 3,197.45 3,195.11 3,195.11 0.0K
10:23 3,194.38 3,194.38 3,193.73 3,193.89 0.0K
10:24 3,194.11 3,194.11 3,191.81 3,191.81 0.0K
10:25 3,193.06 3,193.06 3,191.69 3,191.69 0.0K
10:26 3,190.89 3,191.35 3,190.89 3,191.07 0.0K
10:27 3,190.85 3,190.85 3,189.61 3,189.61 0.0K
10:28 3,189.34 3,189.34 3,188.55 3,188.76 0.0K
10:29 3,189.12 3,189.98 3,189.12 3,189.83 0.0K
10:30 3,189.11 3,193.18 3,189.11 3,191.70 0.0K
10:31 3,191.09 3,192.53 3,191.09 3,192.31 0.0K
10:32 3,191.45 3,191.45 3,190.80 3,191.28 0.0K
10:33 3,190.61 3,190.61 3,190.10 3,190.32 0.0K
10:34 3,190.77 3,190.77 3,189.02 3,189.02 0.0K
10:35 3,188.99 3,189.23 3,188.62 3,188.97 0.0K
10:36 3,188.88 3,189.71 3,188.88 3,188.88 0.0K
10:37 3,188.74 3,188.74 3,185.72 3,185.72 0.0K
10:38 3,185.72 3,185.72 3,183.91 3,184.29 0.0K
10:39 3,184.31 3,185.08 3,183.54 3,183.54 0.0K
10:40 3,184.06 3,185.40 3,184.06 3,184.74 0.0K
10:41 3,184.73 3,184.73 3,182.14 3,182.14 0.0K
10:42 3,182.32 3,182.65 3,182.32 3,182.51 0.0K
10:43 3,182.87 3,185.00 3,182.85 3,185.00 0.0K
10:44 3,186.44 3,187.67 3,186.44 3,186.70 0.0K
10:45 3,186.72 3,187.53 3,186.57 3,187.53 0.0K
10:46 3,188.32 3,189.17 3,187.82 3,188.74 0.0K
10:47 3,188.31 3,188.31 3,187.00 3,187.00 0.0K
10:48 3,187.26 3,187.41 3,186.08 3,186.08 0.0K
10:49 3,185.79 3,185.79 3,184.13 3,184.70 0.0K
10:50 3,184.95 3,186.28 3,184.90 3,186.28 0.0K
10:51 3,186.83 3,187.16 3,186.83 3,187.16 0.0K
10:52 3,187.70 3,189.27 3,186.74 3,189.27 0.0K
10:53 3,190.17 3,191.19 3,190.17 3,190.82 0.0K
10:54 3,191.44 3,192.98 3,191.44 3,192.98 0.0K
10:55 3,193.16 3,193.16 3,190.78 3,191.20 0.0K
10:56 3,190.58 3,190.58 3,189.64 3,189.64 0.0K
10:57 3,189.85 3,189.85 3,188.85 3,188.85 0.0K
10:58 3,188.70 3,188.70 3,187.78 3,187.78 0.0K
10:59 3,186.95 3,186.95 3,184.83 3,184.83 0.0K
11:00 3,185.32 3,185.32 3,183.00 3,183.64 0.0K
11:01 3,184.10 3,188.06 3,184.10 3,188.06 0.0K
11:02 3,187.64 3,187.64 3,186.05 3,186.05 0.0K
11:03 3,186.28 3,186.98 3,186.19 3,186.19 0.0K
11:04 3,186.25 3,186.25 3,184.88 3,185.27 0.0K
11:05 3,185.41 3,187.83 3,185.41 3,187.83 0.0K
11:06 3,188.82 3,190.12 3,188.82 3,190.12 0.0K
11:07 3,190.39 3,194.97 3,190.39 3,194.97 0.0K
11:08 3,194.95 3,194.95 3,193.03 3,193.03 0.0K
11:09 3,192.81 3,197.23 3,192.81 3,197.23 0.0K
11:10 3,197.16 3,197.64 3,196.28 3,196.28 0.0K
11:11 3,195.19 3,195.59 3,195.19 3,195.50 0.0K
11:12 3,195.71 3,199.68 3,195.71 3,199.33 0.0K
11:13 3,198.73 3,198.73 3,197.08 3,197.46 0.0K
11:14 3,197.65 3,197.65 3,196.71 3,196.71 0.0K
11:15 3,196.74 3,199.02 3,196.74 3,198.28 0.0K
11:16 3,198.42 3,198.42 3,196.96 3,197.00 0.0K
11:17 3,197.33 3,198.80 3,197.33 3,198.80 0.0K
11:18 3,199.01 3,199.01 3,197.85 3,197.85 0.0K
11:19 3,197.99 3,198.43 3,197.53 3,198.08 0.0K
11:20 3,198.49 3,198.49 3,197.98 3,197.98 0.0K
11:21 3,198.15 3,199.07 3,197.85 3,198.84 0.0K
11:22 3,198.17 3,198.17 3,195.38 3,195.38 0.0K
11:23 3,196.90 3,196.90 3,194.75 3,194.75 0.0K
11:24 3,194.38 3,194.55 3,194.37 3,194.37 0.0K
11:25 3,194.08 3,195.82 3,194.08 3,195.82 0.0K
11:26 3,195.84 3,197.52 3,195.84 3,197.52 0.0K
11:27 3,197.98 3,197.98 3,197.34 3,197.74 0.0K
11:28 3,195.07 3,195.38 3,194.32 3,194.32 0.0K
11:29 3,195.51 3,195.51 3,195.22 3,195.22 0.0K
11:30 3,193.74 3,194.23 3,193.66 3,194.23 0.0K
11:31 3,194.52 3,197.17 3,194.52 3,197.17 0.0K
11:32 3,197.33 3,198.64 3,197.33 3,198.42 0.0K
11:33 3,198.70 3,198.70 3,198.42 3,198.42 0.0K
11:34 3,198.09 3,198.32 3,197.55 3,197.55 0.0K
11:35 3,197.82 3,198.03 3,197.31 3,197.78 0.0K
11:36 3,197.54 3,197.80 3,197.34 3,197.76 0.0K
11:37 3,197.73 3,197.73 3,195.22 3,195.79 0.0K
11:38 3,195.57 3,195.57 3,194.02 3,194.84 0.0K
11:39 3,196.04 3,197.80 3,196.04 3,197.80 0.0K
11:40 3,198.39 3,202.62 3,198.39 3,202.62 0.0K
11:41 3,202.50 3,202.50 3,201.73 3,201.73 0.0K
11:42 3,202.56 3,203.17 3,202.56 3,203.17 0.0K
11:43 3,202.74 3,203.55 3,202.74 3,203.55 0.0K
11:44 3,203.49 3,203.49 3,202.57 3,202.57 0.0K
11:45 3,201.99 3,202.04 3,201.53 3,201.69 0.0K
11:46 3,200.98 3,200.98 3,198.82 3,198.82 0.0K
11:47 3,198.70 3,199.09 3,198.51 3,198.57 0.0K
11:48 3,199.35 3,201.13 3,199.35 3,201.05 0.0K
11:49 3,200.54 3,201.30 3,200.54 3,200.67 0.0K
11:50 3,201.16 3,201.92 3,201.16 3,201.92 0.0K
11:51 3,201.21 3,201.21 3,200.76 3,201.06 0.0K
11:52 3,201.55 3,201.69 3,200.39 3,200.39 0.0K
11:53 3,199.52 3,199.52 3,198.65 3,198.99 0.0K
11:54 3,199.96 3,201.04 3,199.96 3,200.82 0.0K
11:55 3,200.71 3,200.97 3,200.71 3,200.86 0.0K
11:56 3,200.16 3,200.51 3,199.39 3,199.39 0.0K
11:57 3,199.43 3,199.43 3,197.99 3,198.35 0.0K
11:58 3,198.27 3,198.27 3,195.52 3,195.52 0.0K
11:59 3,195.15 3,195.15 3,193.97 3,193.97 0.0K
12:00 3,193.52 3,193.52 3,192.03 3,192.22 0.0K
12:01 3,192.40 3,193.46 3,191.90 3,193.46 0.0K
12:02 3,193.33 3,194.85 3,193.33 3,194.67 0.0K
12:03 3,194.78 3,194.78 3,193.43 3,193.66 0.0K
12:04 3,193.35 3,193.51 3,193.16 3,193.51 0.0K
12:05 3,193.02 3,193.02 3,191.93 3,192.27 0.0K
12:06 3,192.05 3,192.91 3,191.74 3,191.74 0.0K
12:07 3,191.30 3,191.30 3,189.25 3,189.25 0.0K
12:08 3,189.28 3,191.11 3,189.28 3,191.11 0.0K
12:09 3,190.85 3,190.85 3,188.96 3,188.96 0.0K
12:10 3,189.51 3,189.51 3,187.27 3,187.27 0.0K
12:11 3,187.28 3,188.04 3,187.28 3,188.04 0.0K
12:12 3,187.94 3,188.68 3,187.94 3,188.68 0.0K
12:13 3,187.77 3,187.77 3,187.04 3,187.04 0.0K
12:14 3,186.64 3,186.64 3,185.72 3,185.72 0.0K
12:15 3,185.77 3,186.43 3,185.55 3,186.00 0.0K
12:16 3,186.50 3,187.42 3,186.50 3,187.42 0.0K
12:17 3,187.61 3,187.65 3,186.38 3,186.38 0.0K
12:18 3,186.83 3,187.30 3,186.37 3,187.30 0.0K
12:19 3,187.46 3,187.94 3,187.07 3,187.68 0.0K
12:20 3,187.96 3,187.99 3,187.48 3,187.99 0.0K
12:21 3,187.98 3,188.10 3,187.53 3,188.10 0.0K
12:22 3,189.23 3,190.36 3,189.23 3,190.20 0.0K
12:23 3,190.90 3,190.90 3,189.25 3,189.60 0.0K
12:24 3,189.71 3,189.71 3,188.92 3,188.92 0.0K
12:25 3,189.37 3,189.54 3,189.28 3,189.28 0.0K
12:26 3,189.68 3,191.20 3,189.61 3,191.20 0.0K
12:27 3,190.82 3,190.82 3,189.56 3,189.56 0.0K
12:28 3,190.14 3,190.52 3,189.20 3,189.20 0.0K
12:29 3,189.34 3,189.39 3,188.73 3,189.23 0.0K
12:30 3,189.16 3,190.40 3,189.16 3,189.96 0.0K
12:31 3,190.13 3,190.13 3,189.79 3,189.99 0.0K
12:32 3,189.60 3,191.26 3,189.51 3,191.06 0.0K
12:33 3,191.39 3,191.39 3,191.08 3,191.31 0.0K
12:34 3,191.45 3,191.47 3,191.05 3,191.05 0.0K
12:35 3,191.34 3,191.79 3,190.73 3,191.79 0.0K
12:36 3,191.73 3,192.47 3,190.22 3,190.22 0.0K
12:37 3,190.59 3,190.59 3,189.34 3,189.34 0.0K
12:38 3,188.92 3,188.92 3,188.37 3,188.48 0.0K
12:39 3,188.34 3,188.71 3,188.32 3,188.32 0.0K
12:40 3,187.78 3,188.08 3,187.10 3,187.10 0.0K
12:41 3,186.66 3,186.66 3,185.59 3,186.25 0.0K
12:42 3,186.56 3,187.64 3,186.56 3,187.64 0.0K
12:43 3,188.23 3,190.31 3,188.23 3,189.85 0.0K
12:44 3,188.71 3,188.71 3,187.54 3,187.55 0.0K
12:45 3,187.22 3,188.50 3,187.22 3,188.50 0.0K
12:46 3,187.90 3,188.06 3,187.29 3,187.43 0.0K
12:47 3,187.35 3,187.46 3,186.86 3,187.46 0.0K
12:48 3,187.40 3,187.92 3,187.40 3,187.83 0.0K
12:49 3,187.74 3,188.64 3,187.61 3,188.27 0.0K
12:50 3,188.19 3,188.19 3,187.68 3,187.79 0.0K
12:51 3,187.39 3,188.37 3,187.39 3,188.09 0.0K
12:52 3,188.24 3,188.24 3,187.16 3,187.16 0.0K
12:53 3,187.18 3,187.18 3,183.36 3,183.36 0.0K
12:54 3,183.26 3,183.58 3,182.83 3,183.58 0.0K
12:55 3,183.87 3,185.02 3,183.87 3,184.86 0.0K
12:56 3,184.81 3,184.81 3,183.86 3,183.86 0.0K
12:57 3,183.43 3,183.43 3,180.71 3,180.71 0.0K
12:58 3,180.57 3,182.13 3,180.57 3,182.13 0.0K
12:59 3,182.31 3,182.93 3,182.03 3,182.93 0.0K
13:00 3,182.99 3,183.03 3,182.36 3,182.36 0.0K
13:01 3,182.08 3,182.08 3,181.63 3,181.74 0.0K
13:02 3,181.46 3,181.46 3,180.15 3,180.15 0.0K
13:03 3,180.30 3,181.03 3,180.27 3,180.27 0.0K
13:04 3,181.07 3,181.07 3,179.95 3,179.95 0.0K
13:05 3,180.32 3,181.41 3,180.32 3,181.41 0.0K
13:06 3,181.50 3,181.50 3,180.15 3,180.15 0.0K
13:07 3,180.07 3,180.07 3,179.75 3,179.83 0.0K
13:08 3,180.18 3,180.36 3,180.08 3,180.08 0.0K
13:09 3,179.76 3,180.83 3,179.76 3,180.81 0.0K
13:10 3,180.73 3,181.40 3,180.73 3,181.38 0.0K
13:11 3,181.21 3,181.21 3,180.02 3,180.02 0.0K
13:12 3,180.03 3,180.03 3,179.41 3,180.01 0.0K
13:13 3,179.71 3,179.96 3,179.71 3,179.96 0.0K
13:14 3,180.37 3,180.39 3,180.14 3,180.39 0.0K
13:15 3,180.16 3,180.16 3,179.17 3,179.48 0.0K
13:16 3,180.39 3,180.68 3,180.26 3,180.34 0.0K
13:17 3,180.75 3,182.08 3,180.75 3,182.08 0.0K
13:18 3,182.70 3,182.70 3,181.93 3,181.98 0.0K
13:19 3,182.52 3,182.52 3,180.99 3,180.99 0.0K
13:20 3,180.65 3,180.94 3,180.47 3,180.94 0.0K
13:21 3,181.01 3,181.13 3,178.13 3,178.13 0.0K
13:22 3,178.31 3,178.31 3,176.48 3,176.48 0.0K
13:23 3,176.77 3,176.77 3,175.60 3,175.60 0.0K
13:24 3,175.67 3,176.37 3,175.67 3,176.37 0.0K
13:25 3,177.07 3,177.28 3,176.81 3,176.81 0.0K
13:26 3,176.45 3,176.45 3,175.51 3,175.51 0.0K
13:27 3,175.10 3,175.18 3,174.88 3,175.18 0.0K
13:28 3,175.10 3,175.31 3,174.79 3,175.08 0.0K
13:29 3,174.88 3,175.28 3,174.88 3,175.09 0.0K
13:30 3,174.93 3,177.53 3,174.93 3,177.04 0.0K
13:31 3,176.97 3,176.97 3,176.37 3,176.65 0.0K
13:32 3,176.85 3,176.85 3,176.03 3,176.03 0.0K
13:33 3,175.99 3,176.66 3,175.99 3,176.55 0.0K
13:34 3,176.89 3,177.52 3,176.28 3,176.28 0.0K
13:35 3,176.14 3,176.40 3,175.33 3,175.33 0.0K
13:36 3,175.32 3,176.13 3,175.32 3,176.06 0.0K
13:37 3,175.83 3,175.83 3,175.21 3,175.21 0.0K
13:38 3,175.27 3,176.07 3,175.13 3,176.07 0.0K
13:39 3,176.16 3,177.20 3,176.16 3,177.20 0.0K
13:40 3,177.44 3,177.91 3,177.44 3,177.87 0.0K
13:41 3,177.69 3,179.63 3,177.69 3,179.16 0.0K
13:42 3,179.58 3,180.04 3,179.17 3,179.59 0.0K
13:43 3,179.30 3,179.30 3,178.33 3,178.33 0.0K
13:44 3,178.79 3,180.04 3,178.79 3,180.04 0.0K
13:45 3,180.65 3,180.89 3,180.25 3,180.89 0.0K
13:46 3,181.69 3,182.11 3,181.26 3,182.11 0.0K
13:47 3,184.04 3,185.21 3,184.04 3,185.03 0.0K
13:48 3,186.08 3,186.13 3,185.40 3,185.78 0.0K
13:49 3,185.96 3,185.96 3,185.41 3,185.41 0.0K
13:50 3,184.57 3,184.57 3,184.15 3,184.37 0.0K
13:51 3,185.78 3,185.78 3,184.30 3,184.30 0.0K
13:52 3,184.93 3,184.93 3,183.72 3,183.72 0.0K
13:53 3,183.57 3,183.57 3,182.57 3,182.57 0.0K
13:54 3,182.98 3,184.14 3,182.98 3,184.14 0.0K
13:55 3,183.97 3,184.12 3,182.77 3,182.77 0.0K
13:56 3,182.68 3,182.68 3,181.53 3,181.53 0.0K
13:57 3,181.43 3,181.43 3,179.26 3,179.26 0.0K
13:58 3,179.00 3,181.54 3,179.00 3,181.54 0.0K
13:59 3,181.36 3,181.66 3,181.36 3,181.51 0.0K
14:00 3,182.05 3,184.71 3,182.05 3,184.71 0.0K
14:01 3,184.95 3,189.49 3,184.95 3,189.49 0.0K
14:02 3,189.77 3,189.77 3,188.59 3,189.04 0.0K
14:03 3,190.00 3,191.86 3,190.00 3,191.86 0.0K
14:04 3,191.69 3,191.69 3,190.07 3,190.07 0.0K
14:05 3,190.43 3,190.71 3,188.87 3,189.27 0.0K
14:06 3,188.92 3,189.76 3,188.59 3,189.42 0.0K
14:07 3,190.10 3,191.25 3,190.10 3,191.23 0.0K
14:08 3,191.30 3,192.96 3,191.30 3,192.96 0.0K
14:09 3,192.61 3,192.61 3,190.57 3,190.57 0.0K
14:10 3,191.20 3,193.87 3,191.20 3,193.87 0.0K
14:11 3,194.09 3,194.20 3,193.69 3,193.69 0.0K
14:12 3,193.61 3,194.49 3,193.57 3,193.57 0.0K
14:13 3,193.66 3,194.16 3,193.66 3,194.07 0.0K
14:14 3,194.26 3,194.95 3,194.26 3,194.95 0.0K
14:15 3,195.12 3,195.12 3,193.50 3,193.50 0.0K
14:16 3,193.63 3,194.36 3,193.18 3,194.36 0.0K
14:17 3,192.94 3,194.37 3,192.94 3,193.27 0.0K
14:18 3,193.49 3,193.49 3,192.99 3,192.99 0.0K
14:19 3,194.21 3,195.08 3,194.21 3,194.77 0.0K
14:20 3,194.84 3,195.19 3,194.55 3,195.19 0.0K
14:21 3,196.22 3,197.53 3,196.22 3,197.53 0.0K
14:22 3,197.80 3,199.68 3,197.80 3,199.68 0.0K
14:23 3,199.32 3,200.08 3,199.32 3,200.00 0.0K
14:24 3,199.40 3,199.48 3,197.77 3,197.77 0.0K
14:25 3,197.89 3,197.89 3,197.42 3,197.42 0.0K
14:26 3,198.02 3,199.33 3,197.93 3,197.93 0.0K
14:27 3,197.92 3,197.92 3,196.20 3,196.20 0.0K
14:28 3,197.01 3,197.62 3,197.01 3,197.03 0.0K
14:29 3,197.20 3,197.53 3,197.08 3,197.53 0.0K
14:30 3,197.54 3,197.54 3,195.25 3,195.25 0.0K
14:31 3,194.83 3,196.82 3,194.02 3,196.82 0.0K
14:32 3,195.50 3,196.93 3,195.50 3,196.93 0.0K
14:33 3,197.35 3,197.35 3,196.01 3,196.01 0.0K
14:34 3,196.99 3,196.99 3,195.41 3,195.41 0.0K
14:35 3,195.20 3,195.20 3,194.21 3,194.21 0.0K
14:36 3,194.35 3,195.11 3,194.14 3,195.11 0.0K
14:37 3,195.38 3,196.34 3,195.38 3,195.69 0.0K
14:38 3,195.84 3,196.26 3,195.79 3,196.09 0.0K
14:39 3,196.70 3,198.45 3,196.70 3,198.45 0.0K
14:40 3,198.13 3,198.61 3,198.13 3,198.61 0.0K
14:41 3,198.99 3,200.32 3,198.99 3,200.32 0.0K
14:42 3,201.68 3,202.70 3,201.28 3,201.54 0.0K
14:43 3,200.68 3,205.14 3,200.68 3,205.14 0.0K
14:44 3,205.13 3,206.15 3,205.13 3,205.43 0.0K
14:45 3,205.55 3,206.54 3,205.55 3,206.37 0.0K
14:46 3,206.92 3,207.94 3,206.92 3,207.94 0.0K
14:47 3,207.55 3,207.55 3,206.82 3,206.82 0.0K
14:48 3,206.01 3,206.38 3,205.69 3,206.38 0.0K
14:49 3,206.85 3,207.40 3,206.79 3,207.40 0.0K
14:50 3,207.54 3,209.28 3,207.54 3,208.95 0.0K
14:51 3,209.07 3,210.12 3,209.07 3,209.89 0.0K
14:52 3,209.52 3,210.32 3,209.52 3,210.32 0.0K
14:53 3,211.09 3,211.55 3,211.09 3,211.18 0.0K
14:54 3,211.78 3,213.42 3,211.78 3,212.68 0.0K
14:55 3,211.55 3,211.93 3,210.91 3,210.91 0.0K
14:56 3,210.33 3,210.83 3,209.14 3,209.14 0.0K
14:57 3,208.14 3,209.55 3,208.13 3,209.55 0.0K
14:58 3,210.05 3,210.40 3,209.26 3,209.26 0.0K
14:59 3,209.15 3,210.11 3,209.15 3,209.28 0.0K
15:00 3,209.16 3,209.44 3,208.31 3,209.44 0.0K
15:01 3,209.68 3,209.68 3,207.29 3,207.29 0.0K
15:02 3,207.39 3,207.39 3,205.06 3,205.06 0.0K
15:03 3,203.34 3,204.39 3,203.34 3,204.19 0.0K
15:04 3,204.53 3,206.62 3,204.53 3,206.47 0.0K
15:05 3,206.70 3,209.08 3,206.70 3,208.38 0.0K
15:06 3,207.51 3,208.41 3,207.22 3,208.41 0.0K
15:07 3,209.00 3,209.00 3,207.86 3,208.66 0.0K
15:08 3,211.73 3,211.79 3,211.45 3,211.45 0.0K
15:09 3,210.74 3,211.13 3,210.38 3,210.76 0.0K
15:10 3,210.39 3,210.39 3,208.22 3,208.70 0.0K
15:11 3,208.90 3,209.41 3,207.70 3,207.70 0.0K
15:12 3,207.31 3,208.11 3,207.31 3,207.41 0.0K
15:13 3,207.67 3,207.67 3,205.99 3,207.54 0.0K
15:14 3,207.63 3,207.63 3,205.27 3,205.27 0.0K
15:15 3,205.10 3,205.10 3,203.26 3,203.96 0.0K
15:16 3,203.35 3,203.35 3,201.02 3,201.02 0.0K
15:17 3,201.42 3,202.37 3,201.42 3,202.31 0.0K
15:18 3,203.06 3,203.06 3,202.46 3,202.46 0.0K
15:19 3,202.62 3,202.81 3,202.45 3,202.55 0.0K
15:20 3,202.79 3,204.81 3,202.79 3,204.81 0.0K
15:21 3,205.40 3,205.40 3,204.63 3,204.83 0.0K
15:22 3,205.45 3,206.79 3,205.45 3,205.75 0.0K
15:23 3,204.90 3,205.89 3,204.33 3,204.72 0.0K
15:24 3,203.85 3,203.85 3,200.85 3,200.85 0.0K
15:25 3,199.84 3,201.00 3,199.84 3,201.00 0.0K
15:26 3,201.38 3,202.47 3,201.30 3,202.47 0.0K
15:27 3,202.60 3,203.97 3,202.60 3,203.97 0.0K
15:28 3,203.48 3,204.02 3,203.48 3,204.02 0.0K
15:29 3,204.09 3,204.09 3,202.92 3,202.92 0.0K
15:30 3,202.73 3,202.85 3,202.68 3,202.82 0.0K
15:31 3,202.15 3,202.98 3,202.07 3,202.98 0.0K
15:32 3,202.85 3,203.53 3,202.16 3,203.53 0.0K
15:33 3,203.68 3,203.68 3,202.06 3,203.57 0.0K
15:34 3,203.06 3,203.82 3,203.06 3,203.06 0.0K
15:35 3,201.57 3,203.98 3,201.57 3,203.98 0.0K
15:36 3,204.09 3,204.48 3,202.39 3,202.39 0.0K
15:37 3,203.44 3,204.09 3,202.55 3,202.55 0.0K
15:38 3,202.85 3,202.85 3,202.48 3,202.76 0.0K
15:39 3,202.79 3,202.79 3,200.96 3,200.96 0.0K
15:40 3,200.60 3,200.71 3,199.59 3,199.59 0.0K
15:41 3,199.90 3,199.90 3,198.14 3,198.75 0.0K
15:42 3,199.14 3,200.57 3,199.14 3,200.21 0.0K
15:43 3,201.29 3,201.29 3,200.31 3,200.46 0.0K
15:44 3,199.60 3,201.74 3,199.60 3,201.74 0.0K
15:45 3,202.16 3,202.68 3,201.55 3,201.55 0.0K
15:46 3,200.56 3,201.04 3,199.78 3,200.09 0.0K
15:47 3,200.58 3,200.79 3,200.58 3,200.79 0.0K
15:48 3,201.34 3,201.81 3,201.34 3,201.81 0.0K
15:49 3,202.31 3,203.86 3,202.31 3,203.86 0.0K
15:50 3,204.03 3,204.03 3,199.97 3,200.23 0.0K
15:51 3,199.83 3,199.83 3,196.71 3,196.71 0.0K
15:52 3,196.92 3,196.92 3,195.72 3,195.72 0.0K
15:53 3,196.02 3,196.61 3,194.81 3,194.81 0.0K
15:54 3,195.41 3,197.70 3,195.41 3,197.70 0.0K
15:55 3,197.42 3,197.42 3,195.08 3,195.08 0.0K
15:56 3,194.56 3,194.56 3,192.63 3,192.63 0.0K
15:57 3,192.92 3,194.28 3,192.92 3,193.45 0.0K
15:58 3,193.76 3,193.85 3,193.49 3,193.49 0.0K
15:59 3,193.36 3,193.36 3,190.63 3,190.63 0.0K
16:00 3,191.13 3,191.13 3,191.01 3,191.11 0.0K
16:01 3,191.12 3,191.25 3,191.12 3,191.25 0.0K
16:02 3,191.25 3,191.25 3,191.24 3,191.24 0.0K
16:03 3,191.24 3,191.24 3,191.23 3,191.23 0.0K
16:04 3,191.24 3,191.24 3,191.10 3,191.10 0.0K
16:05 3,191.10 3,191.12 3,191.10 3,191.12 0.0K
16:06 3,191.03 3,191.07 3,191.01 3,191.07 0.0K
16:07 3,191.08 3,191.08 3,191.08 3,191.08 0.0K
16:08 3,191.07 3,191.07 3,191.06 3,191.07 0.0K
16:09 3,191.06 3,191.13 3,191.06 3,191.13 0.0K
16:10 3,191.17 3,191.17 3,191.10 3,191.10 0.0K
16:11 3,191.10 3,191.18 3,191.10 3,191.18 0.0K
16:12 3,191.17 3,191.17 3,191.15 3,191.15 0.0K
16:13 3,191.15 3,191.15 3,191.15 3,191.15 0.0K
16:14 3,191.15 3,191.21 3,191.14 3,191.21 0.0K
16:15 3,191.22 3,191.22 3,191.22 3,191.22 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