CBOE Far-Term Vix (VIF)

🏛️ アメリカ →
17.27
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
03:15 18.50 18.51 18.49 18.50 0.0K
03:16 18.49 18.51 18.49 18.51 0.0K
03:17 18.51 18.52 18.50 18.51 0.0K
03:18 18.50 18.52 18.50 18.50 0.0K
03:19 18.50 18.50 18.49 18.49 0.0K
03:20 18.51 18.51 18.49 18.49 0.0K
03:21 18.48 18.48 18.44 18.44 0.0K
03:22 18.44 18.44 18.42 18.42 0.0K
03:23 18.41 18.41 18.40 18.40 0.0K
03:24 18.40 18.40 18.38 18.38 0.0K
03:25 18.38 18.39 18.38 18.39 0.0K
03:26 18.41 18.41 18.41 18.41 0.0K
03:27 18.41 18.43 18.41 18.43 0.0K
03:28 18.41 18.42 18.41 18.42 0.0K
03:29 18.42 18.44 18.42 18.44 0.0K
03:30 18.44 18.44 18.38 18.38 0.0K
03:31 18.37 18.37 18.35 18.36 0.0K
03:32 18.39 18.41 18.39 18.41 0.0K
03:33 18.39 18.41 18.39 18.39 0.0K
03:34 18.38 18.39 18.38 18.39 0.0K
03:35 18.39 18.39 18.36 18.36 0.0K
03:36 18.36 18.36 18.34 18.34 0.0K
03:37 18.33 18.34 18.33 18.34 0.0K
03:38 18.34 18.34 18.33 18.33 0.0K
03:39 18.33 18.33 18.32 18.33 0.0K
03:40 18.34 18.34 18.32 18.32 0.0K
03:41 18.32 18.32 18.30 18.30 0.0K
03:42 18.30 18.31 18.30 18.31 0.0K
03:43 18.31 18.32 18.31 18.31 0.0K
03:44 18.31 18.32 18.31 18.32 0.0K
03:45 18.32 18.33 18.31 18.31 0.0K
03:46 18.32 18.32 18.32 18.32 0.0K
03:47 18.31 18.31 18.31 18.31 0.0K
03:48 18.30 18.31 18.30 18.30 0.0K
03:49 18.31 18.31 18.31 18.31 0.0K
03:50 18.31 18.31 18.29 18.29 0.0K
03:51 18.29 18.30 18.29 18.29 0.0K
03:52 18.30 18.31 18.30 18.31 0.0K
03:53 18.31 18.31 18.31 18.31 0.0K
03:54 18.31 18.31 18.31 18.31 0.0K
03:55 18.31 18.31 18.30 18.31 0.0K
03:56 18.30 18.30 18.28 18.28 0.0K
03:57 18.26 18.28 18.26 18.28 0.0K
03:58 18.27 18.28 18.27 18.27 0.0K
03:59 18.26 18.27 18.26 18.26 0.0K
04:00 18.23 18.28 18.23 18.28 0.0K
04:01 18.27 18.28 18.27 18.27 0.0K
04:02 18.27 18.27 18.26 18.26 0.0K
04:03 18.26 18.28 18.26 18.28 0.0K
04:04 18.28 18.29 18.28 18.28 0.0K
04:05 18.29 18.32 18.29 18.32 0.0K
04:06 18.29 18.29 18.26 18.26 0.0K
04:07 18.26 18.28 18.26 18.26 0.0K
04:08 18.28 18.30 18.28 18.30 0.0K
04:09 18.30 18.32 18.30 18.31 0.0K
04:10 18.32 18.32 18.31 18.32 0.0K
04:11 18.31 18.32 18.31 18.31 0.0K
04:12 18.31 18.31 18.29 18.29 0.0K
04:13 18.29 18.32 18.29 18.32 0.0K
04:14 18.33 18.34 18.33 18.34 0.0K
04:15 18.35 18.37 18.35 18.35 0.0K
04:16 18.34 18.35 18.34 18.34 0.0K
04:17 18.35 18.35 18.34 18.34 0.0K
04:18 18.27 18.27 18.24 18.24 0.0K
04:19 18.23 18.24 18.23 18.23 0.0K
04:20 18.23 18.23 18.22 18.22 0.0K
04:21 18.23 18.24 18.23 18.23 0.0K
04:22 18.22 18.22 18.22 18.22 0.0K
04:23 18.23 18.26 18.23 18.23 0.0K
04:24 18.22 18.22 18.21 18.21 0.0K
04:25 18.21 18.21 18.20 18.20 0.0K
04:26 18.20 18.20 18.18 18.19 0.0K
04:27 18.18 18.19 18.18 18.19 0.0K
04:28 18.19 18.19 18.19 18.19 0.0K
04:29 18.19 18.19 18.17 18.17 0.0K
04:30 18.16 18.27 18.16 18.23 0.0K
04:31 18.23 18.25 18.23 18.24 0.0K
04:32 18.24 18.24 18.23 18.23 0.0K
04:33 18.23 18.24 18.23 18.24 0.0K
04:34 18.24 18.24 18.17 18.17 0.0K
04:35 18.17 18.18 18.17 18.18 0.0K
04:36 18.18 18.18 18.17 18.17 0.0K
04:37 18.18 18.18 18.17 18.17 0.0K
04:38 18.18 18.18 18.17 18.17 0.0K
04:39 18.17 18.17 18.16 18.16 0.0K
04:40 18.15 18.15 18.12 18.12 0.0K
04:41 18.11 18.12 18.05 18.05 0.0K
04:42 18.13 18.14 18.13 18.14 0.0K
04:43 18.14 18.15 18.14 18.14 0.0K
04:44 18.13 18.13 18.13 18.13 0.0K
04:45 18.13 18.14 18.13 18.14 0.0K
04:46 18.14 18.14 18.13 18.13 0.0K
04:47 18.13 18.13 18.13 18.13 0.0K
04:48 18.13 18.15 18.12 18.15 0.0K
04:49 18.15 18.15 18.12 18.12 0.0K
04:50 18.12 18.12 18.10 18.10 0.0K
04:51 18.08 18.08 18.07 18.08 0.0K
04:52 18.08 18.09 18.07 18.08 0.0K
04:53 18.08 18.10 18.08 18.09 0.0K
04:54 18.08 18.08 18.07 18.07 0.0K
04:55 18.07 18.09 18.07 18.08 0.0K
04:56 18.08 18.09 18.08 18.08 0.0K
04:57 18.08 18.10 18.08 18.10 0.0K
04:58 18.10 18.10 18.10 18.10 0.0K
04:59 18.10 18.10 18.09 18.09 0.0K
05:00 18.09 18.09 18.07 18.08 0.0K
05:01 18.10 18.10 18.09 18.10 0.0K
05:02 18.09 18.12 18.02 18.11 0.0K
05:03 18.11 18.12 18.11 18.12 0.0K
05:04 18.11 18.11 18.11 18.11 0.0K
05:05 18.11 18.11 18.10 18.10 0.0K
05:06 18.11 18.12 18.10 18.12 0.0K
05:07 18.12 18.12 18.11 18.11 0.0K
05:08 18.12 18.14 18.12 18.14 0.0K
05:09 18.12 18.13 18.11 18.11 0.0K
05:10 18.10 18.10 18.09 18.09 0.0K
05:11 18.08 18.10 18.08 18.09 0.0K
05:12 18.10 18.10 18.10 18.10 0.0K
05:13 18.09 18.09 18.09 18.09 0.0K
05:14 18.09 18.09 18.09 18.09 0.0K
05:15 18.09 18.09 18.09 18.09 0.0K
05:16 18.08 18.18 18.08 18.18 0.0K
05:17 18.18 18.19 18.18 18.18 0.0K
05:18 18.18 18.18 18.18 18.18 0.0K
05:19 18.18 18.18 18.16 18.16 0.0K
05:20 18.16 18.19 18.16 18.19 0.0K
05:21 18.19 18.20 18.17 18.17 0.0K
05:22 18.17 18.17 18.16 18.16 0.0K
05:23 18.15 18.16 18.15 18.15 0.0K
05:24 18.15 18.15 18.14 18.14 0.0K
05:25 18.13 18.14 18.13 18.14 0.0K
05:26 18.15 18.15 18.14 18.14 0.0K
05:27 18.15 18.16 18.15 18.15 0.0K
05:28 18.15 18.16 18.15 18.16 0.0K
05:29 18.17 18.17 18.16 18.16 0.0K
05:30 18.16 18.19 18.16 18.19 0.0K
05:31 18.19 18.20 18.19 18.20 0.0K
05:32 18.20 18.23 18.20 18.23 0.0K
05:33 18.22 18.22 18.21 18.21 0.0K
05:34 18.20 18.20 18.20 18.20 0.0K
05:35 18.19 18.19 18.19 18.19 0.0K
05:36 18.19 18.19 18.18 18.18 0.0K
05:37 18.17 18.18 18.17 18.17 0.0K
05:38 18.17 18.18 18.17 18.18 0.0K
05:39 18.18 18.18 18.17 18.17 0.0K
05:40 18.17 18.17 18.16 18.16 0.0K
05:41 18.15 18.16 18.14 18.16 0.0K
05:42 18.17 18.18 18.17 18.18 0.0K
05:43 18.18 18.18 18.17 18.17 0.0K
05:44 18.17 18.18 18.17 18.18 0.0K
05:45 18.18 18.18 18.18 18.18 0.0K
05:46 18.18 18.18 18.18 18.18 0.0K
05:47 18.18 18.19 18.18 18.18 0.0K
05:48 18.18 18.18 18.18 18.18 0.0K
05:49 18.18 18.20 18.18 18.20 0.0K
05:50 18.20 18.20 18.18 18.18 0.0K
05:51 18.18 18.18 18.16 18.16 0.0K
05:52 18.17 18.17 18.16 18.16 0.0K
05:53 18.16 18.16 18.16 18.16 0.0K
05:54 18.16 18.16 18.16 18.16 0.0K
05:55 18.16 18.16 18.16 18.16 0.0K
05:56 18.16 18.17 18.16 18.16 0.0K
05:57 18.17 18.17 18.16 18.16 0.0K
05:58 18.16 18.16 18.16 18.16 0.0K
05:59 18.16 18.16 18.16 18.16 0.0K
06:00 18.16 18.16 18.16 18.16 0.0K
06:01 18.16 18.17 18.16 18.17 0.0K
06:02 18.16 18.18 18.16 18.16 0.0K
06:03 18.17 18.17 18.15 18.15 0.0K
06:04 18.16 18.16 18.12 18.12 0.0K
06:05 18.12 18.12 18.10 18.10 0.0K
06:06 18.10 18.11 18.10 18.11 0.0K
06:07 18.11 18.11 18.11 18.11 0.0K
06:08 18.11 18.12 18.11 18.12 0.0K
06:09 18.12 18.12 18.11 18.11 0.0K
06:10 18.11 18.11 18.09 18.09 0.0K
06:11 18.10 18.10 18.10 18.10 0.0K
06:12 18.11 18.12 18.11 18.11 0.0K
06:13 18.11 18.11 18.10 18.10 0.0K
06:14 18.11 18.12 18.10 18.12 0.0K
06:15 18.12 18.12 18.11 18.12 0.0K
06:16 18.12 18.13 18.12 18.13 0.0K
06:17 18.13 18.14 18.13 18.14 0.0K
06:18 18.13 18.15 18.13 18.14 0.0K
06:19 18.14 18.14 18.13 18.13 0.0K
06:20 18.13 18.13 18.12 18.12 0.0K
06:21 18.12 18.12 18.11 18.11 0.0K
06:22 18.11 18.11 18.11 18.11 0.0K
06:23 18.11 18.12 18.11 18.12 0.0K
06:24 18.12 18.12 18.12 18.12 0.0K
06:25 18.12 18.12 18.11 18.11 0.0K
06:26 18.12 18.12 18.12 18.12 0.0K
06:27 18.12 18.14 18.12 18.13 0.0K
06:28 18.13 18.15 18.13 18.14 0.0K
06:29 18.14 18.14 18.13 18.13 0.0K
06:30 18.14 18.14 18.13 18.13 0.0K
06:31 18.14 18.16 18.13 18.16 0.0K
06:32 18.17 18.17 18.16 18.16 0.0K
06:33 18.17 18.17 18.17 18.17 0.0K
06:34 18.17 18.18 18.17 18.18 0.0K
06:35 18.18 18.19 18.18 18.19 0.0K
06:36 18.18 18.19 18.18 18.19 0.0K
06:37 18.19 18.19 18.18 18.18 0.0K
06:38 18.18 18.19 18.18 18.19 0.0K
06:39 18.18 18.19 18.18 18.18 0.0K
06:40 18.16 18.16 18.16 18.16 0.0K
06:41 18.16 18.16 18.16 18.16 0.0K
06:42 18.16 18.16 18.16 18.16 0.0K
06:43 18.17 18.17 18.16 18.16 0.0K
06:44 18.17 18.17 18.16 18.16 0.0K
06:45 18.16 18.16 18.14 18.14 0.0K
06:46 18.14 18.14 18.11 18.11 0.0K
06:47 18.11 18.12 18.11 18.12 0.0K
06:48 18.11 18.11 18.10 18.10 0.0K
06:49 18.10 18.11 18.10 18.10 0.0K
06:50 18.11 18.12 18.11 18.12 0.0K
06:51 18.12 18.12 18.11 18.12 0.0K
06:52 18.12 18.13 18.12 18.13 0.0K
06:53 18.14 18.14 18.13 18.13 0.0K
06:54 18.13 18.14 18.13 18.14 0.0K
06:55 18.16 18.16 18.15 18.15 0.0K
06:56 18.14 18.15 18.14 18.14 0.0K
06:57 18.14 18.14 18.13 18.13 0.0K
06:58 18.12 18.12 18.12 18.12 0.0K
06:59 18.12 18.12 18.07 18.07 0.0K
07:00 18.06 18.07 18.06 18.07 0.0K
07:01 18.07 18.07 18.06 18.06 0.0K
07:02 18.06 18.06 18.03 18.03 0.0K
07:03 18.03 18.07 18.03 18.07 0.0K
07:04 18.07 18.07 18.06 18.07 0.0K
07:05 18.06 18.06 18.06 18.06 0.0K
07:06 18.05 18.05 18.05 18.05 0.0K
07:07 18.05 18.06 18.05 18.05 0.0K
07:08 18.06 18.06 18.06 18.06 0.0K
07:09 18.06 18.07 18.05 18.07 0.0K
07:10 18.06 18.07 18.06 18.07 0.0K
07:11 18.07 18.08 18.07 18.08 0.0K
07:12 18.08 18.09 18.08 18.09 0.0K
07:13 18.08 18.09 18.08 18.09 0.0K
07:14 18.09 18.09 18.09 18.09 0.0K
07:15 18.10 18.10 18.08 18.08 0.0K
07:16 18.08 18.10 18.08 18.10 0.0K
07:17 18.10 18.10 18.09 18.09 0.0K
07:18 18.08 18.08 18.08 18.08 0.0K
07:19 18.06 18.06 18.05 18.05 0.0K
07:20 18.05 18.05 18.04 18.04 0.0K
07:21 18.04 18.04 18.02 18.02 0.0K
07:22 18.03 18.03 18.02 18.02 0.0K
07:23 18.02 18.02 18.02 18.02 0.0K
07:24 18.01 18.02 18.01 18.02 0.0K
07:25 18.01 18.02 18.01 18.02 0.0K
07:26 18.02 18.03 18.02 18.03 0.0K
07:27 18.04 18.04 18.02 18.02 0.0K
07:28 18.02 18.02 18.02 18.02 0.0K
07:29 18.02 18.03 18.02 18.03 0.0K
07:30 18.03 18.03 18.02 18.02 0.0K
07:31 18.01 18.01 18.00 18.00 0.0K
07:32 17.99 18.01 17.99 18.01 0.0K
07:33 18.01 18.01 18.00 18.00 0.0K
07:34 18.00 18.01 18.00 18.01 0.0K
07:35 18.01 18.03 18.01 18.03 0.0K
07:36 18.02 18.02 18.02 18.02 0.0K
07:37 18.03 18.03 18.02 18.02 0.0K
07:38 18.01 18.01 18.00 18.00 0.0K
07:39 18.01 18.01 17.94 17.94 0.0K
07:40 17.94 17.94 17.92 17.93 0.0K
07:41 17.94 17.98 17.94 17.98 0.0K
07:42 17.98 18.00 17.98 17.99 0.0K
07:43 17.99 17.99 17.96 17.99 0.0K
07:44 17.96 17.96 17.95 17.96 0.0K
07:45 17.96 17.96 17.94 17.96 0.0K
07:46 17.96 17.96 17.95 17.95 0.0K
07:47 17.97 18.00 17.97 17.99 0.0K
07:48 17.99 18.01 17.99 18.01 0.0K
07:49 18.00 18.00 17.99 17.99 0.0K
07:50 17.99 18.01 17.99 18.01 0.0K
07:51 18.03 18.04 18.03 18.04 0.0K
07:52 18.03 18.05 18.03 18.05 0.0K
07:53 18.05 18.07 18.05 18.07 0.0K
07:54 18.07 18.09 18.07 18.09 0.0K
07:55 18.09 18.12 18.09 18.10 0.0K
07:56 18.07 18.09 18.07 18.09 0.0K
07:57 18.09 18.11 18.09 18.11 0.0K
07:58 18.09 18.10 18.09 18.10 0.0K
07:59 18.10 18.10 18.10 18.10 0.0K
08:00 18.12 18.12 18.10 18.10 0.0K
08:01 18.10 18.10 18.09 18.10 0.0K
08:02 18.10 18.10 18.08 18.08 0.0K
08:03 18.06 18.08 18.06 18.08 0.0K
08:04 18.08 18.10 18.07 18.10 0.0K
08:05 18.10 18.12 18.10 18.12 0.0K
08:06 18.12 18.12 18.10 18.10 0.0K
08:07 18.10 18.10 18.08 18.08 0.0K
08:08 18.08 18.08 18.06 18.06 0.0K
08:09 18.06 18.07 18.05 18.05 0.0K
08:10 18.06 18.06 18.06 18.06 0.0K
08:11 18.07 18.07 18.06 18.06 0.0K
08:12 18.05 18.05 18.05 18.05 0.0K
08:13 18.06 18.08 18.06 18.08 0.0K
08:14 18.08 18.08 18.06 18.06 0.0K
08:15 18.09 18.09 18.07 18.07 0.0K
08:16 18.07 18.07 18.07 18.07 0.0K
08:17 18.06 18.06 18.05 18.05 0.0K
08:18 18.05 18.05 18.04 18.04 0.0K
08:19 18.03 18.03 18.02 18.02 0.0K
08:20 18.03 18.05 18.02 18.05 0.0K
08:21 18.03 18.04 18.03 18.04 0.0K
08:22 18.04 18.05 18.04 18.05 0.0K
08:23 18.07 18.09 18.07 18.09 0.0K
08:24 18.09 18.09 18.09 18.09 0.0K
08:25 18.10 18.12 18.10 18.12 0.0K
08:26 18.11 18.14 18.11 18.14 0.0K
08:27 18.14 18.14 18.13 18.13 0.0K
08:28 18.14 18.18 18.14 18.18 0.0K
08:29 18.18 18.18 18.16 18.16 0.0K
08:30 18.21 18.31 18.20 18.20 0.0K
08:31 18.15 18.19 18.11 18.11 0.0K
08:32 18.11 18.12 18.10 18.12 0.0K
08:33 18.09 18.12 18.09 18.12 0.0K
08:34 18.14 18.17 18.14 18.17 0.0K
08:35 18.22 18.26 18.22 18.26 0.0K
08:36 18.24 18.24 18.23 18.23 0.0K
08:37 18.20 18.20 18.18 18.18 0.0K
08:38 18.18 18.19 18.16 18.18 0.0K
08:39 18.16 18.16 18.11 18.13 0.0K
08:40 18.10 18.10 18.07 18.07 0.0K
08:41 18.05 18.06 18.03 18.03 0.0K
08:42 18.04 18.04 18.03 18.03 0.0K
08:43 18.03 18.05 18.03 18.04 0.0K
08:44 18.04 18.04 18.04 18.04 0.0K
08:45 18.04 18.04 18.01 18.01 0.0K
08:46 18.03 18.30 18.03 18.21 0.0K
08:47 18.29 18.42 18.22 18.42 0.0K
08:48 18.43 18.43 18.35 18.35 0.0K
08:49 18.32 18.46 18.32 18.45 0.0K
08:50 18.48 18.57 18.48 18.48 0.0K
08:51 18.48 18.53 18.47 18.53 0.0K
08:52 18.53 18.53 18.47 18.47 0.0K
08:53 18.55 18.65 18.55 18.65 0.0K
08:54 18.62 18.74 18.62 18.74 0.0K
08:55 18.74 18.74 18.61 18.62 0.0K
08:56 18.62 18.62 18.55 18.56 0.0K
08:57 18.57 18.58 18.55 18.55 0.0K
08:58 18.58 18.60 18.56 18.56 0.0K
08:59 18.54 18.59 18.54 18.58 0.0K
09:00 18.64 18.64 18.59 18.59 0.0K
09:01 18.59 18.59 18.49 18.49 0.0K
09:02 18.35 18.46 18.35 18.41 0.0K
09:03 18.41 18.43 18.41 18.43 0.0K
09:04 18.38 18.39 18.38 18.38 0.0K
09:05 18.41 18.42 18.39 18.42 0.0K
09:06 18.39 18.42 18.39 18.42 0.0K
09:07 18.41 18.42 18.35 18.35 0.0K
09:08 18.33 18.33 18.32 18.33 0.0K
09:09 18.35 18.35 18.29 18.32 0.0K
09:10 18.36 18.39 18.36 18.37 0.0K
09:11 18.36 18.37 18.35 18.35 0.0K
09:12 18.35 18.35 18.32 18.32 0.0K
09:13 18.32 18.33 18.31 18.33 0.0K
09:14 18.32 18.33 18.31 18.31 0.0K
09:15 18.23 18.31 18.23 18.31 0.0K
09:16 18.31 18.32 18.30 18.30 0.0K
09:17 18.30 18.32 18.30 18.32 0.0K
09:18 18.31 18.34 18.31 18.33 0.0K
09:19 18.34 18.39 18.33 18.39 0.0K
09:20 18.38 18.38 18.35 18.35 0.0K
09:21 18.34 18.37 18.34 18.37 0.0K
09:22 18.38 18.38 18.33 18.33 0.0K
09:23 18.31 18.32 18.31 18.31 0.0K
09:24 18.33 18.34 18.33 18.33 0.0K
09:25 18.33 18.33 18.33 18.33 0.0K
09:31 18.26 18.47 18.26 18.47 0.0K
09:32 18.46 18.46 18.35 18.35 0.0K
09:33 18.37 18.42 18.36 18.36 0.0K
09:34 18.41 18.43 18.35 18.35 0.0K
09:35 18.36 18.36 18.23 18.31 0.0K
09:36 18.20 18.23 18.20 18.22 0.0K
09:37 18.22 18.26 18.19 18.26 0.0K
09:38 18.29 18.29 18.25 18.25 0.0K
09:39 18.26 18.36 18.26 18.36 0.0K
09:40 18.38 18.58 18.38 18.58 0.0K
09:41 18.62 18.71 18.62 18.68 0.0K
09:42 18.77 18.86 18.77 18.84 0.0K
09:43 18.88 19.03 18.88 18.91 0.0K
09:44 18.92 19.01 18.92 18.93 0.0K
09:45 18.97 18.97 18.86 18.86 0.0K
09:46 18.80 18.81 18.78 18.78 0.0K
09:47 18.79 18.79 18.76 18.76 0.0K
09:48 18.85 18.97 18.82 18.97 0.0K
09:49 18.99 19.00 18.97 19.00 0.0K
09:50 18.96 19.04 18.96 19.04 0.0K
09:51 19.07 19.11 19.07 19.10 0.0K
09:52 19.07 19.09 19.05 19.09 0.0K
09:53 19.14 19.26 19.14 19.26 0.0K
09:54 19.28 19.47 19.28 19.41 0.0K
09:55 19.46 19.56 19.46 19.47 0.0K
09:56 19.52 19.65 19.52 19.65 0.0K
09:57 19.71 19.71 19.66 19.69 0.0K
09:58 19.73 19.89 19.73 19.79 0.0K
09:59 19.71 19.82 19.71 19.76 0.0K
10:00 19.82 20.18 19.82 20.13 0.0K
10:01 20.22 20.36 20.21 20.34 0.0K
10:02 20.31 20.31 20.09 20.11 0.0K
10:03 20.07 20.10 19.95 19.95 0.0K
10:04 19.92 19.93 19.85 19.85 0.0K
10:05 19.85 19.85 19.68 19.68 0.0K
10:06 19.76 19.80 19.72 19.74 0.0K
10:07 19.73 19.79 19.73 19.75 0.0K
10:08 19.76 19.90 19.76 19.90 0.0K
10:09 19.85 19.88 19.79 19.79 0.0K
10:10 19.81 19.81 19.66 19.66 0.0K
10:11 19.66 19.66 19.47 19.47 0.0K
10:12 19.59 19.66 19.58 19.58 0.0K
10:13 19.39 19.41 19.25 19.25 0.0K
10:14 19.35 19.35 19.26 19.32 0.0K
10:15 19.33 19.33 19.27 19.27 0.0K
10:16 19.34 19.34 19.23 19.28 0.0K
10:17 19.25 19.32 19.25 19.32 0.0K
10:18 19.33 19.43 19.25 19.26 0.0K
10:19 19.30 19.33 19.30 19.33 0.0K
10:20 19.25 19.31 19.25 19.26 0.0K
10:21 19.29 19.35 19.29 19.35 0.0K
10:22 19.23 19.23 18.99 18.99 0.0K
10:23 18.94 18.94 18.79 18.89 0.0K
10:24 18.86 18.99 18.86 18.99 0.0K
10:25 18.99 19.10 18.99 19.10 0.0K
10:26 19.04 19.13 19.04 19.13 0.0K
10:27 19.13 19.17 19.13 19.16 0.0K
10:28 19.12 19.15 19.11 19.11 0.0K
10:29 19.10 19.12 19.10 19.12 0.0K
10:30 19.14 19.25 19.14 19.23 0.0K
10:31 19.26 19.28 19.25 19.28 0.0K
10:32 19.29 19.31 19.29 19.31 0.0K
10:33 19.34 19.41 19.34 19.39 0.0K
10:34 19.49 19.55 19.43 19.46 0.0K
10:35 19.43 19.52 19.42 19.49 0.0K
10:36 19.51 19.56 19.38 19.38 0.0K
10:37 19.41 19.41 19.27 19.27 0.0K
10:38 19.29 19.29 19.01 19.12 0.0K
10:39 19.18 19.18 19.10 19.10 0.0K
10:40 19.09 19.19 19.09 19.19 0.0K
10:41 19.20 19.24 19.18 19.18 0.0K
10:42 19.15 19.15 19.11 19.11 0.0K
10:43 19.10 19.14 19.06 19.14 0.0K
10:44 19.08 19.08 19.03 19.03 0.0K
10:45 19.09 19.19 19.09 19.19 0.0K
10:46 19.16 19.16 19.11 19.11 0.0K
10:47 19.15 19.15 18.97 18.97 0.0K
10:48 19.01 19.12 19.01 19.04 0.0K
10:49 19.09 19.09 19.03 19.07 0.0K
10:50 19.01 19.06 19.01 19.06 0.0K
10:51 19.02 19.09 19.02 19.02 0.0K
10:52 19.04 19.15 19.04 19.15 0.0K
10:53 19.15 19.23 19.15 19.17 0.0K
10:54 19.16 19.20 19.16 19.20 0.0K
10:55 19.21 19.21 19.17 19.17 0.0K
10:56 19.16 19.25 19.15 19.23 0.0K
10:57 19.26 19.28 19.23 19.25 0.0K
10:58 19.24 19.24 19.19 19.22 0.0K
10:59 19.23 19.29 19.23 19.29 0.0K
11:00 19.28 19.30 19.13 19.13 0.0K
11:01 19.18 19.25 19.04 19.25 0.0K
11:02 19.22 19.27 19.22 19.27 0.0K
11:03 19.28 19.28 19.25 19.25 0.0K
11:04 19.27 19.30 19.27 19.27 0.0K
11:05 19.27 19.27 19.20 19.23 0.0K
11:06 19.24 19.24 19.15 19.15 0.0K
11:07 19.17 19.17 19.12 19.15 0.0K
11:08 19.11 19.11 19.03 19.08 0.0K
11:09 19.07 19.12 19.07 19.09 0.0K
11:10 19.11 19.11 18.99 19.01 0.0K
11:11 18.97 18.97 18.83 18.87 0.0K
11:12 18.90 18.92 18.85 18.85 0.0K
11:13 18.85 18.86 18.79 18.81 0.0K
11:14 18.81 18.81 18.71 18.71 0.0K
11:15 18.71 18.71 18.62 18.62 0.0K
11:16 18.63 18.63 18.58 18.60 0.0K
11:17 18.60 18.60 18.59 18.59 0.0K
11:18 18.59 18.59 18.53 18.53 0.0K
11:19 18.54 18.58 18.53 18.57 0.0K
11:20 18.58 18.58 18.52 18.52 0.0K
11:21 18.55 18.59 18.55 18.59 0.0K
11:22 18.59 18.67 18.58 18.67 0.0K
11:23 18.73 18.73 18.70 18.70 0.0K
11:24 18.67 18.72 18.67 18.72 0.0K
11:25 18.76 18.80 18.75 18.78 0.0K
11:26 18.79 18.95 18.79 18.92 0.0K
11:27 18.98 19.12 18.98 19.12 0.0K
11:28 19.12 19.14 19.11 19.14 0.0K
11:29 19.12 19.18 19.12 19.12 0.0K
11:30 19.11 19.13 19.06 19.06 0.0K
11:31 19.05 19.05 18.95 18.95 0.0K
11:32 18.98 18.98 18.92 18.94 0.0K
11:33 18.94 18.96 18.91 18.91 0.0K
11:34 18.91 18.91 18.84 18.84 0.0K
11:35 18.87 18.87 18.83 18.85 0.0K
11:36 18.83 18.83 18.78 18.80 0.0K
11:37 18.77 18.96 18.77 18.96 0.0K
11:38 18.95 18.95 18.90 18.94 0.0K
11:39 18.95 18.96 18.94 18.94 0.0K
11:40 18.94 18.94 18.91 18.91 0.0K
11:41 18.90 18.95 18.90 18.95 0.0K
11:42 18.98 19.02 18.98 19.00 0.0K
11:43 19.04 19.10 19.04 19.10 0.0K
11:44 19.10 19.10 19.03 19.10 0.0K
11:45 19.00 19.08 19.00 19.08 0.0K
11:46 19.08 19.08 19.00 19.00 0.0K
11:47 18.97 19.01 18.97 19.01 0.0K
11:48 19.02 19.06 19.02 19.06 0.0K
11:49 19.06 19.06 19.03 19.03 0.0K
11:50 19.02 19.11 19.02 19.08 0.0K
11:51 19.07 19.24 19.06 19.24 0.0K
11:52 19.26 19.35 19.26 19.35 0.0K
11:53 19.35 19.35 19.30 19.30 0.0K
11:54 19.29 19.32 19.24 19.32 0.0K
11:55 19.33 19.33 19.29 19.29 0.0K
11:56 19.30 19.41 19.30 19.41 0.0K
11:57 19.38 19.40 19.38 19.39 0.0K
11:58 19.39 19.39 19.28 19.38 0.0K
11:59 19.43 19.47 19.43 19.44 0.0K
12:00 19.45 19.49 19.43 19.43 0.0K
12:01 19.45 19.45 19.43 19.43 0.0K
12:02 19.43 19.43 19.41 19.42 0.0K
12:03 19.33 19.36 19.33 19.33 0.0K
12:04 19.32 19.32 19.27 19.27 0.0K
12:05 19.25 19.30 19.25 19.30 0.0K
12:06 19.31 19.34 19.31 19.34 0.0K
12:07 19.37 19.42 19.37 19.42 0.0K
12:08 19.41 19.43 19.41 19.43 0.0K
12:09 19.43 19.45 19.41 19.45 0.0K
12:10 19.46 19.53 19.46 19.53 0.0K
12:11 19.52 19.52 19.45 19.46 0.0K
12:12 19.44 19.46 19.33 19.33 0.0K
12:13 19.33 19.34 19.32 19.33 0.0K
12:14 19.36 19.38 19.36 19.38 0.0K
12:15 19.38 19.41 19.35 19.41 0.0K
12:16 19.43 19.59 19.43 19.59 0.0K
12:17 19.55 19.56 19.54 19.54 0.0K
12:18 19.49 19.54 19.49 19.52 0.0K
12:19 19.51 19.55 19.51 19.54 0.0K
12:20 19.55 19.63 19.55 19.56 0.0K
12:21 19.52 19.52 19.43 19.43 0.0K
12:22 19.42 19.42 19.34 19.34 0.0K
12:23 19.34 19.34 19.32 19.32 0.0K
12:24 19.34 19.35 19.28 19.28 0.0K
12:25 19.29 19.31 19.26 19.30 0.0K
12:26 19.26 19.26 19.20 19.20 0.0K
12:27 19.20 19.21 19.12 19.12 0.0K
12:28 19.10 19.10 19.06 19.06 0.0K
12:29 19.06 19.07 18.98 18.98 0.0K
12:30 18.97 18.97 18.86 18.86 0.0K
12:31 18.92 18.95 18.89 18.95 0.0K
12:32 18.94 18.95 18.92 18.95 0.0K
12:33 18.97 18.99 18.96 18.99 0.0K
12:34 18.99 18.99 18.91 18.93 0.0K
12:35 18.93 18.93 18.85 18.85 0.0K
12:36 18.85 18.92 18.85 18.89 0.0K
12:37 18.90 18.90 18.87 18.87 0.0K
12:38 18.90 18.91 18.90 18.91 0.0K
12:39 18.92 18.98 18.91 18.98 0.0K
12:40 18.99 19.08 18.99 19.07 0.0K
12:41 19.07 19.24 19.07 19.24 0.0K
12:42 19.26 19.36 19.26 19.36 0.0K
12:43 19.35 19.35 19.33 19.34 0.0K
12:44 19.33 19.34 19.29 19.29 0.0K
12:45 19.28 19.28 19.22 19.22 0.0K
12:46 19.20 19.20 19.13 19.18 0.0K
12:47 19.19 19.22 19.19 19.22 0.0K
12:48 19.25 19.27 19.25 19.25 0.0K
12:49 19.24 19.28 19.24 19.28 0.0K
12:50 19.28 19.37 19.28 19.37 0.0K
12:51 19.37 19.37 19.31 19.33 0.0K
12:52 19.31 19.31 19.19 19.19 0.0K
12:53 19.15 19.17 19.13 19.13 0.0K
12:54 19.15 19.16 19.15 19.15 0.0K
12:55 19.15 19.15 19.12 19.13 0.0K
12:56 19.14 19.14 19.13 19.14 0.0K
12:57 19.15 19.18 19.15 19.15 0.0K
12:58 19.16 19.19 19.16 19.17 0.0K
12:59 19.17 19.17 19.12 19.12 0.0K
13:00 19.10 19.10 18.98 18.98 0.0K
13:01 18.97 18.97 18.91 18.91 0.0K
13:02 18.96 18.96 18.80 18.80 0.0K
13:03 18.78 18.78 18.75 18.75 0.0K
13:04 18.79 18.85 18.79 18.85 0.0K
13:05 18.86 19.01 18.86 18.88 0.0K
13:06 18.88 18.94 18.88 18.92 0.0K
13:07 18.91 18.91 18.83 18.83 0.0K
13:08 18.83 18.90 18.83 18.87 0.0K
13:09 18.84 18.86 18.83 18.84 0.0K
13:10 18.84 18.87 18.84 18.85 0.0K
13:11 18.81 18.81 18.74 18.74 0.0K
13:12 18.75 18.75 18.66 18.66 0.0K
13:13 18.67 18.67 18.60 18.60 0.0K
13:14 18.58 18.60 18.56 18.60 0.0K
13:15 18.65 18.65 18.57 18.60 0.0K
13:16 18.57 18.62 18.57 18.62 0.0K
13:17 18.65 18.66 18.65 18.66 0.0K
13:18 18.67 18.67 18.66 18.66 0.0K
13:19 18.60 18.60 18.56 18.58 0.0K
13:20 18.59 18.64 18.59 18.60 0.0K
13:21 18.59 18.59 18.53 18.55 0.0K
13:22 18.53 18.55 18.53 18.53 0.0K
13:23 18.53 18.55 18.53 18.54 0.0K
13:24 18.53 18.53 18.51 18.51 0.0K
13:25 18.51 18.51 18.50 18.50 0.0K
13:26 18.49 18.54 18.49 18.54 0.0K
13:27 18.55 18.60 18.55 18.60 0.0K
13:28 18.59 18.68 18.59 18.67 0.0K
13:29 18.64 18.66 18.63 18.66 0.0K
13:30 18.66 18.70 18.64 18.64 0.0K
13:31 18.64 18.64 18.57 18.57 0.0K
13:32 18.56 18.57 18.55 18.55 0.0K
13:33 18.57 18.57 18.57 18.57 0.0K
13:34 18.60 18.60 18.56 18.56 0.0K
13:35 18.56 18.59 18.55 18.57 0.0K
13:36 18.57 18.59 18.55 18.59 0.0K
13:37 18.59 18.62 18.59 18.62 0.0K
13:38 18.63 18.65 18.61 18.65 0.0K
13:39 18.63 18.63 18.61 18.61 0.0K
13:40 18.59 18.59 18.58 18.58 0.0K
13:41 18.58 18.67 18.58 18.67 0.0K
13:42 18.64 18.64 18.62 18.64 0.0K
13:43 18.64 18.67 18.64 18.67 0.0K
13:44 18.74 18.74 18.69 18.70 0.0K
13:45 18.70 18.81 18.70 18.75 0.0K
13:46 18.76 18.77 18.75 18.77 0.0K
13:47 18.76 18.76 18.74 18.74 0.0K
13:48 18.73 18.74 18.73 18.74 0.0K
13:49 18.73 18.73 18.71 18.71 0.0K
13:50 18.71 18.81 18.71 18.81 0.0K
13:51 18.82 18.85 18.76 18.76 0.0K
13:52 18.75 18.77 18.74 18.75 0.0K
13:53 18.73 18.73 18.62 18.62 0.0K
13:54 18.62 18.63 18.62 18.62 0.0K
13:55 18.62 18.62 18.59 18.61 0.0K
13:56 18.66 18.66 18.63 18.65 0.0K
13:57 18.64 18.66 18.64 18.64 0.0K
13:58 18.64 18.67 18.64 18.67 0.0K
13:59 18.68 18.82 18.68 18.82 0.0K
14:00 18.83 18.94 18.83 18.92 0.0K
14:01 18.90 18.90 18.85 18.85 0.0K
14:02 18.85 18.87 18.85 18.87 0.0K
14:03 18.86 18.88 18.86 18.87 0.0K
14:04 18.87 18.89 18.87 18.89 0.0K
14:05 18.88 18.93 18.88 18.91 0.0K
14:06 18.92 18.97 18.92 18.95 0.0K
14:07 18.94 18.94 18.90 18.94 0.0K
14:08 18.91 18.96 18.91 18.96 0.0K
14:09 18.98 19.00 18.98 18.99 0.0K
14:10 18.99 18.99 18.98 18.98 0.0K
14:11 18.98 19.03 18.98 19.03 0.0K
14:12 19.03 19.06 19.03 19.06 0.0K
14:13 19.06 19.10 19.06 19.10 0.0K
14:14 19.10 19.16 19.10 19.16 0.0K
14:15 19.15 19.20 19.15 19.17 0.0K
14:16 19.21 19.24 19.19 19.24 0.0K
14:17 19.24 19.31 19.22 19.31 0.0K
14:18 19.28 19.28 19.22 19.23 0.0K
14:19 19.22 19.22 19.20 19.21 0.0K
14:20 19.17 19.17 19.15 19.16 0.0K
14:21 19.11 19.12 19.11 19.12 0.0K
14:22 19.15 19.21 19.15 19.21 0.0K
14:23 19.19 19.23 19.19 19.23 0.0K
14:24 19.23 19.38 19.23 19.37 0.0K
14:25 19.35 19.37 19.33 19.37 0.0K
14:26 19.35 19.38 19.35 19.38 0.0K
14:27 19.42 19.49 19.42 19.49 0.0K
14:28 19.48 19.51 19.48 19.48 0.0K
14:29 19.49 19.57 19.49 19.57 0.0K
14:30 19.58 19.75 19.58 19.75 0.0K
14:31 19.75 19.76 19.74 19.76 0.0K
14:32 19.76 19.96 19.76 19.96 0.0K
14:33 19.98 20.12 19.98 20.12 0.0K
14:34 20.11 20.18 20.03 20.03 0.0K
14:35 20.03 20.03 19.87 19.88 0.0K
14:36 19.80 19.97 19.80 19.97 0.0K
14:37 19.97 19.97 19.93 19.96 0.0K
14:38 19.96 19.96 19.86 19.86 0.0K
14:39 19.82 19.89 19.80 19.89 0.0K
14:40 19.87 19.90 19.87 19.90 0.0K
14:41 19.99 20.14 19.99 20.14 0.0K
14:42 20.11 20.16 20.06 20.16 0.0K
14:43 20.18 20.18 20.15 20.15 0.0K
14:44 20.14 20.14 20.02 20.02 0.0K
14:45 20.01 20.01 19.90 19.90 0.0K
14:46 19.86 19.90 19.86 19.90 0.0K
14:47 19.86 19.87 19.85 19.87 0.0K
14:48 19.85 20.03 19.85 20.03 0.0K
14:49 20.04 20.04 19.99 20.00 0.0K
14:50 20.00 20.04 19.99 20.04 0.0K
14:51 20.00 20.00 19.89 19.89 0.0K
14:52 19.87 19.87 19.75 19.77 0.0K
14:53 19.81 19.94 19.81 19.94 0.0K
14:54 19.95 19.95 19.84 19.84 0.0K
14:55 19.85 19.85 19.75 19.78 0.0K
14:56 19.79 19.79 19.71 19.71 0.0K
14:57 19.75 19.81 19.75 19.81 0.0K
14:58 19.85 19.85 19.79 19.79 0.0K
14:59 19.80 19.84 19.80 19.84 0.0K
15:00 19.82 19.96 19.82 19.96 0.0K
15:01 20.00 20.24 20.00 20.24 0.0K
15:02 20.22 20.38 20.22 20.38 0.0K
15:03 20.44 20.49 20.44 20.48 0.0K
15:04 20.58 20.62 20.49 20.49 0.0K
15:05 20.50 20.54 20.50 20.54 0.0K
15:06 20.53 20.54 20.49 20.54 0.0K
15:07 20.56 20.56 20.47 20.47 0.0K
15:08 20.45 20.56 20.45 20.56 0.0K
15:09 20.56 20.58 20.54 20.58 0.0K
15:10 20.56 20.56 20.54 20.55 0.0K
15:11 20.54 20.54 20.51 20.52 0.0K
15:12 20.47 20.54 20.47 20.54 0.0K
15:13 20.52 20.58 20.52 20.58 0.0K
15:14 20.64 20.83 20.64 20.77 0.0K
15:15 20.72 20.77 20.65 20.77 0.0K
15:16 20.80 20.81 20.80 20.81 0.0K
15:17 20.80 20.80 20.73 20.78 0.0K
15:18 20.85 20.91 20.85 20.91 0.0K
15:19 20.91 20.91 20.89 20.91 0.0K
15:20 20.92 21.01 20.92 20.96 0.0K
15:21 20.96 20.96 20.85 20.85 0.0K
15:22 20.82 20.82 20.59 20.59 0.0K
15:23 20.59 20.63 20.59 20.62 0.0K
15:24 20.64 20.72 20.64 20.72 0.0K
15:25 20.70 20.76 20.63 20.76 0.0K
15:26 20.75 20.78 20.72 20.78 0.0K
15:27 20.78 20.78 20.73 20.73 0.0K
15:28 20.76 20.92 20.76 20.92 0.0K
15:29 20.95 21.09 20.95 21.09 0.0K
15:30 21.11 21.11 20.93 20.93 0.0K
15:31 21.00 21.00 20.93 20.93 0.0K
15:32 20.93 20.95 20.90 20.90 0.0K
15:33 20.93 20.97 20.89 20.95 0.0K
15:34 20.93 20.97 20.88 20.97 0.0K
15:35 20.97 20.97 20.93 20.93 0.0K
15:36 20.90 20.94 20.90 20.94 0.0K
15:37 20.91 20.91 20.85 20.90 0.0K
15:38 20.93 20.93 20.87 20.90 0.0K
15:39 20.95 21.06 20.95 21.06 0.0K
15:40 21.07 21.09 21.04 21.09 0.0K
15:41 21.13 21.18 21.13 21.15 0.0K
15:42 21.11 21.24 21.11 21.24 0.0K
15:43 21.25 21.25 21.22 21.22 0.0K
15:44 21.16 21.19 21.16 21.18 0.0K
15:45 21.21 21.34 21.21 21.34 0.0K
15:46 21.28 21.35 21.28 21.32 0.0K
15:47 21.34 21.36 21.30 21.36 0.0K
15:48 21.33 21.33 21.24 21.24 0.0K
15:49 21.24 21.25 21.22 21.25 0.0K
15:50 21.22 21.25 21.17 21.17 0.0K
15:51 21.18 21.18 20.99 20.99 0.0K
15:52 20.96 21.04 20.96 21.04 0.0K
15:53 21.03 21.03 21.00 21.01 0.0K
15:54 21.02 21.13 21.02 21.13 0.0K
15:55 21.11 21.15 21.11 21.12 0.0K
15:56 21.14 21.17 21.14 21.17 0.0K
15:57 21.16 21.16 21.08 21.08 0.0K
15:58 21.09 21.10 21.03 21.10 0.0K
15:59 21.11 21.15 21.11 21.15 0.0K
16:00 21.07 21.12 21.07 21.12 0.0K
16:01 21.13 21.15 21.13 21.13 0.0K
16:02 21.11 21.12 21.09 21.12 0.0K
16:03 21.15 21.15 21.12 21.12 0.0K
16:04 21.13 21.15 21.13 21.15 0.0K
16:05 21.15 21.20 21.15 21.20 0.0K
16:06 21.18 21.23 21.18 21.23 0.0K
16:07 21.22 21.23 21.21 21.23 0.0K
16:08 21.22 21.23 21.21 21.21 0.0K
16:09 21.21 21.21 21.18 21.19 0.0K
16:10 21.18 21.18 21.18 21.18 0.0K
16:11 21.19 21.21 21.19 21.20 0.0K
16:12 21.19 21.19 21.16 21.18 0.0K
16:13 21.18 21.18 21.15 21.15 0.0K
16:14 21.17 21.17 21.14 21.14 0.0K
16:15 21.11 21.11 21.11 21.11 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