CBOE S

🏛️ アメリカ →
3,317.42
最終更新: 2025-10-06
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 2,995.49 2,996.06 2,994.83 2,996.06 0.0K
09:32 2,995.83 2,995.83 2,994.85 2,995.42 0.0K
09:33 2,996.22 2,996.25 2,995.34 2,996.25 0.0K
09:34 2,996.79 2,997.60 2,996.79 2,997.60 0.0K
09:35 2,997.81 2,998.78 2,997.76 2,998.50 0.0K
09:36 2,998.04 2,998.04 2,995.82 2,995.82 0.0K
09:37 2,995.45 2,995.45 2,994.29 2,994.29 0.0K
09:38 2,994.47 2,996.85 2,994.47 2,996.85 0.0K
09:39 2,997.27 2,997.52 2,996.66 2,997.41 0.0K
09:40 2,996.70 2,999.46 2,996.70 2,999.46 0.0K
09:41 2,999.66 3,000.03 2,999.20 3,000.03 0.0K
09:42 3,000.32 3,001.02 3,000.32 3,001.02 0.0K
09:43 3,000.64 3,001.86 3,000.02 3,001.86 0.0K
09:44 3,001.87 3,002.79 3,001.87 3,002.54 0.0K
09:45 3,001.48 3,001.48 3,001.25 3,001.26 0.0K
09:46 3,001.51 3,003.01 3,001.51 3,003.01 0.0K
09:47 3,002.30 3,003.83 3,002.30 3,003.83 0.0K
09:48 3,003.67 3,005.25 3,003.67 3,005.25 0.0K
09:49 3,005.29 3,005.72 3,004.72 3,004.72 0.0K
09:50 3,005.05 3,005.60 3,004.64 3,004.64 0.0K
09:51 3,004.21 3,005.66 3,004.21 3,005.24 0.0K
09:52 3,005.53 3,006.20 3,005.53 3,006.20 0.0K
09:53 3,005.46 3,006.82 3,005.46 3,006.82 0.0K
09:54 3,006.74 3,006.74 3,005.93 3,006.23 0.0K
09:55 3,006.23 3,006.97 3,006.09 3,006.97 0.0K
09:56 3,006.58 3,006.58 3,004.52 3,004.52 0.0K
09:57 3,003.92 3,004.26 3,003.62 3,003.62 0.0K
09:58 3,003.90 3,004.41 3,002.86 3,003.02 0.0K
09:59 3,002.31 3,002.31 3,001.71 3,001.71 0.0K
10:00 3,001.90 3,001.90 2,998.42 2,999.26 0.0K
10:01 2,999.17 3,000.64 2,999.17 3,000.64 0.0K
10:02 3,000.72 3,001.48 3,000.72 3,001.48 0.0K
10:03 3,001.69 3,001.85 3,001.40 3,001.67 0.0K
10:04 3,002.36 3,003.28 3,002.36 3,002.44 0.0K
10:05 3,002.67 3,002.86 3,002.28 3,002.86 0.0K
10:06 3,003.02 3,003.43 3,003.02 3,003.05 0.0K
10:07 3,002.74 3,003.72 3,002.74 3,003.00 0.0K
10:08 3,003.36 3,003.38 3,002.74 3,002.74 0.0K
10:09 3,002.75 3,003.05 3,002.41 3,003.05 0.0K
10:10 3,002.99 3,003.19 3,002.94 3,002.94 0.0K
10:11 3,003.09 3,003.09 3,002.18 3,002.18 0.0K
10:12 3,002.30 3,002.30 3,000.70 3,000.70 0.0K
10:13 3,001.15 3,001.15 2,999.65 2,999.65 0.0K
10:14 2,999.31 2,999.80 2,999.31 2,999.31 0.0K
10:15 2,999.35 2,999.35 2,997.69 2,997.69 0.0K
10:16 2,998.16 2,998.16 2,997.54 2,998.01 0.0K
10:17 2,998.22 2,998.22 2,996.24 2,996.51 0.0K
10:18 2,996.47 2,996.47 2,995.71 2,995.99 0.0K
10:19 2,997.17 2,997.17 2,996.72 2,996.72 0.0K
10:20 2,996.64 2,996.79 2,996.09 2,996.79 0.0K
10:21 2,997.58 2,997.58 2,996.33 2,996.33 0.0K
10:22 2,997.06 2,997.06 2,996.53 2,996.53 0.0K
10:23 2,996.52 2,997.55 2,996.52 2,997.53 0.0K
10:24 2,997.92 3,000.00 2,997.92 3,000.00 0.0K
10:25 2,999.49 2,999.49 2,997.40 2,997.40 0.0K
10:26 2,998.06 2,998.23 2,997.75 2,998.23 0.0K
10:27 2,998.02 2,998.02 2,997.02 2,997.54 0.0K
10:28 2,998.18 2,998.18 2,996.16 2,996.16 0.0K
10:29 2,996.28 2,996.81 2,996.28 2,996.81 0.0K
10:30 2,996.90 2,996.90 2,995.89 2,995.89 0.0K
10:31 2,995.73 2,995.73 2,992.54 2,992.54 0.0K
10:32 2,992.64 2,992.64 2,989.78 2,990.03 0.0K
10:33 2,990.68 2,991.04 2,990.51 2,990.89 0.0K
10:34 2,990.86 2,991.28 2,990.02 2,991.28 0.0K
10:35 2,990.23 2,990.23 2,989.52 2,989.73 0.0K
10:36 2,988.62 2,989.03 2,988.23 2,989.03 0.0K
10:37 2,988.68 2,988.68 2,987.58 2,987.98 0.0K
10:38 2,987.78 2,987.78 2,987.15 2,987.15 0.0K
10:39 2,987.48 2,988.69 2,987.48 2,987.89 0.0K
10:40 2,987.83 2,987.83 2,986.41 2,986.41 0.0K
10:41 2,986.60 2,986.60 2,986.06 2,986.15 0.0K
10:42 2,986.10 2,987.94 2,986.10 2,987.94 0.0K
10:43 2,988.03 2,988.05 2,987.67 2,988.05 0.0K
10:44 2,988.09 2,989.17 2,988.09 2,989.17 0.0K
10:45 2,989.41 2,990.48 2,989.12 2,990.48 0.0K
10:46 2,990.88 2,991.22 2,990.41 2,990.41 0.0K
10:47 2,989.81 2,990.18 2,989.10 2,989.10 0.0K
10:48 2,989.69 2,989.69 2,988.94 2,989.32 0.0K
10:49 2,989.10 2,997.22 2,989.10 2,995.80 0.0K
10:50 2,995.44 2,995.44 2,994.40 2,994.40 0.0K
10:51 2,993.46 2,993.73 2,992.82 2,992.96 0.0K
10:52 2,992.22 2,993.21 2,992.22 2,992.93 0.0K
10:53 2,992.35 2,992.35 2,990.94 2,991.45 0.0K
10:54 2,991.37 2,994.33 2,991.37 2,993.51 0.0K
10:55 2,993.06 2,994.06 2,993.06 2,993.63 0.0K
10:56 2,993.02 2,993.53 2,993.02 2,993.22 0.0K
10:57 2,992.98 2,993.16 2,991.56 2,991.56 0.0K
10:58 2,991.70 2,992.43 2,991.70 2,992.35 0.0K
10:59 2,993.09 2,993.24 2,992.58 2,992.58 0.0K
11:00 2,992.94 2,993.01 2,992.07 2,992.37 0.0K
11:01 2,992.40 2,992.94 2,992.40 2,992.94 0.0K
11:02 2,992.53 2,992.53 2,991.34 2,991.34 0.0K
11:03 2,991.30 2,991.30 2,990.60 2,991.05 0.0K
11:04 2,991.37 2,992.44 2,991.37 2,991.75 0.0K
11:05 2,991.77 2,991.77 2,991.47 2,991.65 0.0K
11:06 2,991.41 2,991.41 2,990.91 2,990.91 0.0K
11:07 2,991.89 2,993.47 2,991.65 2,993.47 0.0K
11:08 2,992.84 2,992.84 2,991.62 2,991.62 0.0K
11:09 2,991.83 2,992.77 2,991.83 2,992.31 0.0K
11:10 2,992.20 2,992.23 2,991.47 2,991.47 0.0K
11:11 2,991.46 2,991.47 2,991.04 2,991.47 0.0K
11:12 2,991.68 2,991.68 2,990.86 2,990.86 0.0K
11:13 2,991.05 2,991.19 2,991.04 2,991.19 0.0K
11:14 2,991.24 2,991.75 2,991.24 2,991.52 0.0K
11:15 2,991.43 2,991.43 2,990.88 2,990.88 0.0K
11:16 2,990.40 2,990.40 2,988.94 2,989.36 0.0K
11:17 2,989.53 2,989.86 2,989.18 2,989.30 0.0K
11:18 2,989.81 2,989.81 2,988.74 2,988.74 0.0K
11:19 2,988.56 2,988.56 2,988.09 2,988.14 0.0K
11:20 2,988.16 2,988.43 2,988.03 2,988.42 0.0K
11:21 2,988.07 2,988.07 2,986.79 2,987.25 0.0K
11:22 2,987.55 2,987.90 2,987.44 2,987.90 0.0K
11:23 2,987.69 2,987.72 2,987.53 2,987.53 0.0K
11:24 2,987.55 2,987.55 2,987.03 2,987.03 0.0K
11:25 2,986.82 2,986.87 2,985.74 2,985.74 0.0K
11:26 2,985.74 2,985.74 2,983.86 2,983.86 0.0K
11:27 2,984.04 2,985.30 2,984.04 2,985.30 0.0K
11:28 2,984.80 2,984.90 2,984.28 2,984.28 0.0K
11:29 2,983.84 2,983.97 2,983.75 2,983.75 0.0K
11:30 2,983.82 2,984.39 2,983.82 2,984.39 0.0K
11:31 2,983.97 2,984.75 2,983.76 2,984.75 0.0K
11:32 2,984.34 2,984.34 2,983.79 2,983.87 0.0K
11:33 2,983.96 2,984.62 2,983.96 2,984.50 0.0K
11:34 2,984.16 2,984.52 2,983.96 2,983.96 0.0K
11:35 2,983.84 2,983.99 2,983.74 2,983.99 0.0K
11:36 2,983.62 2,983.62 2,983.21 2,983.21 0.0K
11:37 2,983.18 2,983.18 2,982.51 2,983.16 0.0K
11:38 2,982.39 2,982.65 2,982.39 2,982.45 0.0K
11:39 2,982.68 2,982.70 2,982.29 2,982.70 0.0K
11:40 2,982.69 2,982.69 2,981.96 2,982.23 0.0K
11:41 2,982.13 2,982.13 2,980.99 2,980.99 0.0K
11:42 2,980.84 2,981.93 2,980.84 2,981.83 0.0K
11:43 2,980.99 2,980.99 2,980.45 2,980.54 0.0K
11:44 2,980.99 2,982.04 2,980.99 2,982.02 0.0K
11:45 2,982.10 2,982.33 2,981.94 2,981.94 0.0K
11:46 2,981.67 2,982.60 2,981.66 2,982.60 0.0K
11:47 2,982.47 2,982.47 2,981.32 2,981.33 0.0K
11:48 2,981.46 2,981.62 2,980.61 2,980.61 0.0K
11:49 2,980.43 2,980.81 2,980.29 2,980.81 0.0K
11:50 2,980.92 2,980.92 2,979.96 2,979.96 0.0K
11:51 2,980.32 2,980.74 2,980.32 2,980.61 0.0K
11:52 2,980.47 2,980.57 2,978.99 2,978.99 0.0K
11:53 2,978.90 2,979.23 2,978.90 2,978.94 0.0K
11:54 2,978.52 2,979.32 2,978.52 2,979.11 0.0K
11:55 2,979.97 2,980.38 2,979.77 2,980.38 0.0K
11:56 2,980.87 2,981.21 2,980.87 2,981.21 0.0K
11:57 2,981.64 2,981.64 2,980.98 2,981.34 0.0K
11:58 2,981.57 2,981.71 2,981.57 2,981.70 0.0K
11:59 2,981.23 2,982.13 2,981.15 2,982.13 0.0K
12:00 2,982.24 2,983.67 2,982.24 2,983.67 0.0K
12:01 2,984.28 2,984.28 2,982.93 2,983.81 0.0K
12:02 2,983.68 2,984.47 2,983.68 2,984.47 0.0K
12:03 2,984.63 2,985.73 2,984.63 2,985.73 0.0K
12:04 2,985.50 2,986.25 2,985.14 2,985.14 0.0K
12:05 2,983.39 2,984.30 2,983.39 2,984.03 0.0K
12:06 2,983.31 2,983.31 2,981.73 2,981.73 0.0K
12:07 2,981.65 2,982.15 2,981.45 2,982.14 0.0K
12:08 2,981.97 2,982.19 2,981.69 2,981.69 0.0K
12:09 2,981.18 2,981.18 2,980.16 2,980.16 0.0K
12:10 2,980.54 2,981.06 2,980.41 2,980.46 0.0K
12:11 2,981.08 2,981.08 2,979.74 2,979.74 0.0K
12:12 2,979.16 2,979.83 2,979.16 2,979.68 0.0K
12:13 2,979.63 2,980.29 2,979.33 2,980.29 0.0K
12:14 2,980.64 2,981.88 2,980.64 2,981.88 0.0K
12:15 2,981.77 2,982.02 2,980.94 2,980.94 0.0K
12:16 2,981.81 2,981.81 2,980.96 2,980.96 0.0K
12:17 2,980.51 2,980.51 2,980.20 2,980.20 0.0K
12:18 2,979.57 2,979.81 2,979.40 2,979.40 0.0K
12:19 2,979.39 2,979.48 2,979.02 2,979.48 0.0K
12:20 2,979.29 2,980.39 2,979.29 2,980.39 0.0K
12:21 2,980.00 2,980.35 2,979.85 2,980.35 0.0K
12:22 2,980.47 2,982.18 2,980.47 2,982.18 0.0K
12:23 2,981.92 2,983.07 2,981.92 2,982.59 0.0K
12:24 2,982.31 2,983.03 2,982.22 2,983.03 0.0K
12:25 2,983.28 2,984.20 2,983.04 2,984.20 0.0K
12:26 2,983.96 2,984.44 2,983.76 2,983.76 0.0K
12:27 2,983.50 2,984.65 2,983.50 2,984.65 0.0K
12:28 2,984.77 2,984.77 2,984.23 2,984.23 0.0K
12:29 2,984.23 2,984.40 2,984.23 2,984.40 0.0K
12:30 2,984.71 2,984.71 2,983.96 2,984.55 0.0K
12:31 2,984.32 2,984.32 2,983.85 2,983.85 0.0K
12:32 2,983.67 2,985.48 2,983.67 2,985.48 0.0K
12:33 2,985.49 2,987.00 2,985.49 2,987.00 0.0K
12:34 2,987.97 2,988.74 2,987.97 2,988.74 0.0K
12:35 2,988.81 2,988.81 2,987.52 2,987.52 0.0K
12:36 2,987.87 2,988.06 2,987.83 2,988.06 0.0K
12:37 2,988.80 2,989.86 2,988.80 2,989.86 0.0K
12:38 2,990.05 2,990.79 2,990.05 2,990.79 0.0K
12:39 2,991.10 2,991.10 2,989.89 2,989.89 0.0K
12:40 2,989.44 2,989.60 2,989.43 2,989.60 0.0K
12:41 2,990.19 2,990.28 2,989.68 2,989.68 0.0K
12:42 2,990.77 2,990.92 2,990.46 2,990.92 0.0K
12:43 2,991.26 2,992.45 2,991.26 2,992.40 0.0K
12:44 2,992.75 2,993.89 2,992.75 2,993.84 0.0K
12:45 2,994.00 2,994.73 2,994.00 2,994.73 0.0K
12:46 2,996.19 2,996.31 2,995.52 2,995.60 0.0K
12:47 2,996.05 2,996.05 2,994.91 2,994.91 0.0K
12:48 2,994.32 2,994.48 2,994.16 2,994.48 0.0K
12:49 2,994.28 2,994.43 2,994.25 2,994.43 0.0K
12:50 2,994.56 2,994.81 2,994.56 2,994.81 0.0K
12:51 2,994.86 2,995.01 2,994.55 2,994.55 0.0K
12:52 2,995.24 2,996.13 2,995.23 2,996.13 0.0K
12:53 2,996.37 2,997.53 2,996.37 2,997.53 0.0K
12:54 2,997.35 2,997.72 2,997.27 2,997.72 0.0K
12:55 2,998.22 2,998.66 2,997.91 2,997.91 0.0K
12:56 2,997.36 2,997.68 2,996.52 2,996.52 0.0K
12:57 2,995.86 2,995.86 2,994.39 2,994.39 0.0K
12:58 2,994.11 2,994.11 2,991.13 2,991.13 0.0K
12:59 2,990.32 2,991.72 2,990.32 2,991.72 0.0K
13:00 2,991.41 2,992.10 2,991.15 2,992.10 0.0K
13:01 2,991.68 2,993.28 2,991.68 2,993.28 0.0K
13:02 2,992.92 2,994.51 2,992.92 2,994.51 0.0K
13:03 2,994.44 2,996.13 2,994.44 2,996.13 0.0K
13:04 2,995.86 2,998.31 2,995.86 2,998.31 0.0K
13:05 2,998.36 3,000.32 2,998.36 3,000.32 0.0K
13:06 3,001.03 3,001.03 2,999.59 2,999.59 0.0K
13:07 3,000.35 3,000.66 3,000.35 3,000.66 0.0K
13:08 3,000.02 3,001.03 3,000.02 3,000.83 0.0K
13:09 3,001.16 3,001.16 2,998.52 2,998.52 0.0K
13:10 2,998.51 2,999.13 2,998.51 2,999.13 0.0K
13:11 2,999.32 2,999.32 2,996.67 2,996.67 0.0K
13:12 2,997.09 2,998.54 2,997.09 2,998.54 0.0K
13:13 2,999.01 2,999.21 2,998.80 2,999.21 0.0K
13:14 2,998.98 2,999.51 2,998.98 2,999.39 0.0K
13:15 3,000.06 3,000.06 2,999.60 2,999.60 0.0K
13:16 2,999.88 2,999.93 2,999.58 2,999.58 0.0K
13:17 2,999.93 3,000.37 2,999.47 2,999.47 0.0K
13:18 2,999.72 3,000.39 2,999.72 2,999.78 0.0K
13:19 3,000.41 3,000.42 2,999.76 3,000.42 0.0K
13:20 3,000.68 3,001.61 3,000.59 3,001.61 0.0K
13:21 3,002.05 3,002.05 3,000.67 3,000.92 0.0K
13:22 3,000.35 3,000.35 2,999.44 3,000.15 0.0K
13:23 2,999.94 2,999.94 2,999.62 2,999.71 0.0K
13:24 2,999.28 2,999.28 2,997.77 2,998.12 0.0K
13:25 2,998.04 2,998.47 2,998.03 2,998.36 0.0K
13:26 2,997.56 2,997.73 2,996.95 2,996.95 0.0K
13:27 2,997.50 2,998.44 2,997.50 2,998.44 0.0K
13:28 2,998.19 2,998.47 2,998.17 2,998.47 0.0K
13:29 2,998.28 2,998.36 2,998.05 2,998.05 0.0K
13:30 2,997.49 2,998.20 2,997.26 2,998.20 0.0K
13:31 2,998.49 2,998.49 2,997.29 2,997.29 0.0K
13:32 2,997.20 2,998.73 2,997.20 2,998.73 0.0K
13:33 2,998.54 2,998.68 2,997.94 2,997.94 0.0K
13:34 2,998.25 2,998.56 2,998.25 2,998.56 0.0K
13:35 2,998.50 2,998.70 2,998.13 2,998.70 0.0K
13:36 2,998.56 2,999.05 2,998.56 2,999.05 0.0K
13:37 2,999.22 3,000.83 2,999.22 3,000.83 0.0K
13:38 3,001.64 3,001.93 3,001.24 3,001.24 0.0K
13:39 3,001.90 3,002.67 3,001.90 3,002.67 0.0K
13:40 3,002.64 3,003.23 3,002.64 3,003.03 0.0K
13:41 3,003.21 3,003.53 3,002.66 3,003.53 0.0K
13:42 3,002.83 3,003.07 3,002.30 3,002.30 0.0K
13:43 3,001.93 3,002.27 3,001.89 3,001.89 0.0K
13:44 3,000.52 3,001.36 3,000.52 3,001.36 0.0K
13:45 3,001.70 3,001.91 3,001.45 3,001.72 0.0K
13:46 3,001.83 3,002.16 3,001.83 3,002.01 0.0K
13:47 3,002.11 3,002.72 3,002.11 3,002.72 0.0K
13:48 3,003.42 3,003.42 3,003.12 3,003.19 0.0K
13:49 3,003.54 3,003.54 3,002.50 3,002.50 0.0K
13:50 3,002.47 3,002.79 3,002.18 3,002.79 0.0K
13:51 3,003.10 3,003.19 3,002.83 3,002.83 0.0K
13:52 3,002.91 3,003.96 3,002.91 3,003.73 0.0K
13:53 3,003.66 3,004.01 3,003.59 3,003.88 0.0K
13:54 3,004.45 3,004.49 3,004.36 3,004.40 0.0K
13:55 3,004.44 3,004.44 3,004.19 3,004.21 0.0K
13:56 3,003.94 3,004.37 3,003.94 3,004.30 0.0K
13:57 3,004.04 3,004.04 3,003.11 3,003.68 0.0K
13:58 3,003.79 3,004.44 3,003.79 3,004.44 0.0K
13:59 3,004.51 3,004.65 3,004.50 3,004.50 0.0K
14:00 3,004.53 3,005.06 3,004.38 3,005.06 0.0K
14:01 3,005.24 3,005.96 3,005.24 3,005.96 0.0K
14:02 3,006.01 3,006.37 3,005.99 3,006.37 0.0K
14:03 3,006.79 3,006.79 3,005.75 3,005.75 0.0K
14:04 3,005.84 3,005.84 3,005.25 3,005.67 0.0K
14:05 3,005.54 3,005.54 3,005.35 3,005.40 0.0K
14:06 3,004.81 3,004.81 3,003.64 3,003.64 0.0K
14:07 3,003.34 3,003.34 3,002.59 3,002.59 0.0K
14:08 3,002.20 3,002.65 3,002.20 3,002.65 0.0K
14:09 3,002.67 3,002.67 3,001.82 3,001.82 0.0K
14:10 3,001.88 3,002.67 3,001.88 3,002.67 0.0K
14:11 3,002.91 3,003.61 3,002.91 3,003.61 0.0K
14:12 3,003.41 3,003.69 3,003.29 3,003.69 0.0K
14:13 3,003.04 3,004.59 3,003.04 3,004.36 0.0K
14:14 3,003.84 3,004.16 3,003.50 3,003.50 0.0K
14:15 3,003.92 3,004.26 3,003.92 3,004.18 0.0K
14:16 3,004.46 3,005.05 3,004.46 3,004.98 0.0K
14:17 3,005.10 3,005.54 3,004.56 3,004.56 0.0K
14:18 3,004.85 3,005.01 3,004.85 3,005.01 0.0K
14:19 3,005.38 3,006.27 3,005.38 3,006.27 0.0K
14:20 3,006.19 3,007.15 3,006.19 3,007.15 0.0K
14:21 3,007.11 3,007.23 3,007.10 3,007.11 0.0K
14:22 3,007.19 3,008.28 3,007.19 3,008.28 0.0K
14:23 3,008.81 3,009.86 3,008.81 3,009.86 0.0K
14:24 3,009.90 3,009.90 3,009.36 3,009.68 0.0K
14:25 3,009.79 3,009.79 3,009.11 3,009.11 0.0K
14:26 3,008.95 3,008.95 3,006.88 3,006.88 0.0K
14:27 3,007.30 3,007.68 3,006.88 3,007.68 0.0K
14:28 3,007.82 3,007.82 3,007.17 3,007.17 0.0K
14:29 3,007.35 3,008.65 3,007.35 3,008.65 0.0K
14:30 3,008.32 3,008.58 3,008.19 3,008.58 0.0K
14:31 3,008.56 3,009.02 3,008.37 3,008.37 0.0K
14:32 3,008.71 3,009.64 3,008.71 3,009.64 0.0K
14:33 3,009.36 3,009.36 3,008.22 3,008.22 0.0K
14:34 3,008.36 3,008.36 3,007.60 3,008.02 0.0K
14:35 3,008.18 3,008.62 3,008.18 3,008.45 0.0K
14:36 3,008.19 3,008.19 3,006.70 3,006.93 0.0K
14:37 3,007.23 3,008.03 3,007.23 3,008.03 0.0K
14:38 3,008.18 3,009.08 3,008.15 3,009.08 0.0K
14:39 3,009.31 3,009.31 3,008.24 3,008.24 0.0K
14:40 3,008.45 3,008.48 3,008.08 3,008.42 0.0K
14:41 3,008.62 3,008.64 3,008.35 3,008.64 0.0K
14:42 3,008.54 3,008.83 3,007.68 3,007.68 0.0K
14:43 3,007.86 3,007.86 3,007.11 3,007.11 0.0K
14:44 3,006.44 3,006.44 3,005.88 3,006.05 0.0K
14:45 3,005.79 3,005.79 3,004.23 3,004.23 0.0K
14:46 3,004.72 3,005.37 3,004.72 3,005.37 0.0K
14:47 3,005.47 3,005.47 3,004.79 3,004.79 0.0K
14:48 3,005.15 3,005.15 3,004.92 3,004.92 0.0K
14:49 3,004.82 3,005.12 3,004.82 3,004.85 0.0K
14:50 3,004.22 3,004.22 3,003.76 3,004.07 0.0K
14:51 3,004.60 3,004.87 3,004.60 3,004.76 0.0K
14:52 3,004.81 3,005.15 3,004.81 3,004.86 0.0K
14:53 3,004.65 3,005.08 3,004.65 3,004.70 0.0K
14:54 3,005.02 3,005.02 3,004.45 3,004.79 0.0K
14:55 3,004.77 3,005.28 3,004.77 3,005.28 0.0K
14:56 3,005.05 3,005.54 3,005.05 3,005.54 0.0K
14:57 3,005.24 3,005.72 3,005.18 3,005.72 0.0K
14:58 3,005.86 3,005.92 3,005.33 3,005.40 0.0K
14:59 3,005.35 3,005.35 3,004.48 3,004.48 0.0K
15:00 3,004.78 3,004.78 3,004.26 3,004.32 0.0K
15:01 3,003.88 3,004.94 3,003.88 3,004.94 0.0K
15:02 3,004.73 3,005.01 3,004.55 3,004.95 0.0K
15:03 3,004.83 3,004.83 3,004.14 3,004.20 0.0K
15:04 3,004.26 3,004.92 3,004.26 3,004.52 0.0K
15:05 3,004.54 3,005.17 3,004.54 3,005.17 0.0K
15:06 3,005.01 3,005.44 3,005.01 3,005.31 0.0K
15:07 3,005.77 3,005.93 3,005.77 3,005.85 0.0K
15:08 3,005.98 3,007.37 3,005.98 3,007.37 0.0K
15:09 3,007.49 3,007.95 3,007.49 3,007.95 0.0K
15:10 3,008.03 3,008.08 3,007.71 3,008.08 0.0K
15:11 3,007.89 3,008.81 3,007.87 3,008.81 0.0K
15:12 3,008.28 3,008.40 3,008.20 3,008.20 0.0K
15:13 3,008.51 3,008.51 3,007.31 3,007.38 0.0K
15:14 3,007.33 3,007.33 3,006.83 3,006.83 0.0K
15:15 3,006.91 3,006.91 3,004.47 3,004.47 0.0K
15:16 3,004.27 3,005.80 3,004.27 3,005.80 0.0K
15:17 3,005.93 3,005.93 3,005.37 3,005.71 0.0K
15:18 3,006.02 3,006.92 3,005.90 3,006.92 0.0K
15:19 3,007.21 3,008.60 3,007.21 3,008.49 0.0K
15:20 3,008.34 3,008.34 3,006.98 3,007.40 0.0K
15:21 3,006.92 3,007.17 3,006.73 3,006.73 0.0K
15:22 3,007.09 3,007.09 3,005.89 3,005.89 0.0K
15:23 3,006.14 3,006.43 3,006.14 3,006.43 0.0K
15:24 3,006.25 3,006.25 3,005.74 3,005.74 0.0K
15:25 3,006.09 3,006.46 3,006.09 3,006.46 0.0K
15:26 3,006.19 3,006.71 3,006.19 3,006.71 0.0K
15:27 3,006.76 3,006.95 3,006.76 3,006.87 0.0K
15:28 3,007.18 3,007.18 3,006.68 3,006.68 0.0K
15:29 3,006.92 3,007.61 3,006.92 3,007.61 0.0K
15:30 3,007.09 3,007.17 3,006.96 3,007.17 0.0K
15:31 3,007.92 3,007.92 3,007.15 3,007.15 0.0K
15:32 3,007.21 3,007.21 3,006.45 3,006.45 0.0K
15:33 3,005.78 3,006.51 3,005.78 3,006.20 0.0K
15:34 3,006.30 3,007.24 3,006.30 3,007.24 0.0K
15:35 3,007.22 3,007.22 3,006.39 3,006.39 0.0K
15:36 3,006.24 3,006.24 3,005.01 3,005.01 0.0K
15:37 3,004.89 3,005.12 3,003.96 3,003.96 0.0K
15:38 3,002.86 3,003.33 3,002.29 3,002.29 0.0K
15:39 3,001.44 3,001.78 3,000.97 3,001.78 0.0K
15:40 3,001.75 3,001.75 3,000.08 3,000.48 0.0K
15:41 3,000.24 3,000.33 2,999.93 3,000.18 0.0K
15:42 3,000.56 3,000.64 2,999.62 3,000.64 0.0K
15:43 3,000.86 3,002.72 3,000.86 3,002.72 0.0K
15:44 3,002.54 3,003.48 3,002.54 3,003.48 0.0K
15:45 3,003.33 3,004.20 3,003.29 3,004.20 0.0K
15:46 3,004.11 3,004.72 3,004.11 3,004.52 0.0K
15:47 3,004.03 3,004.90 3,004.03 3,004.90 0.0K
15:48 3,005.01 3,005.74 3,005.01 3,005.74 0.0K
15:49 3,006.05 3,006.81 3,006.05 3,006.81 0.0K
15:50 3,006.73 3,006.73 3,004.85 3,004.85 0.0K
15:51 3,005.15 3,005.23 3,004.99 3,004.99 0.0K
15:52 3,004.73 3,006.02 3,004.73 3,005.57 0.0K
15:53 3,005.47 3,005.47 3,004.23 3,004.56 0.0K
15:54 3,004.48 3,006.98 3,004.48 3,006.98 0.0K
15:55 3,008.30 3,010.21 3,008.30 3,009.91 0.0K
15:56 3,009.40 3,009.40 3,008.26 3,008.33 0.0K
15:57 3,008.16 3,008.42 3,008.03 3,008.18 0.0K
15:58 3,008.28 3,008.28 3,007.98 3,007.98 0.0K
15:59 3,008.48 3,008.48 3,007.52 3,007.52 0.0K
16:00 3,006.83 3,007.15 3,006.83 3,007.05 0.0K
16:01 3,007.09 3,007.11 3,007.09 3,007.09 0.0K
16:02 3,007.09 3,007.09 3,007.04 3,007.04 0.0K
16:03 3,007.06 3,007.06 3,006.93 3,006.93 0.0K
16:04 3,006.94 3,007.02 3,006.88 3,007.02 0.0K
16:05 3,007.03 3,007.09 3,007.03 3,007.09 0.0K
16:06 3,007.04 3,007.06 3,007.04 3,007.04 0.0K
16:07 3,007.03 3,007.04 3,007.00 3,007.04 0.0K
16:08 3,007.04 3,007.07 3,007.04 3,007.07 0.0K
16:09 3,007.12 3,007.13 3,007.08 3,007.08 0.0K
16:10 3,007.17 3,007.24 3,007.17 3,007.24 0.0K
16:11 3,007.19 3,007.20 3,007.19 3,007.20 0.0K
16:12 3,007.17 3,007.23 3,007.17 3,007.21 0.0K
16:13 3,007.20 3,007.27 3,007.20 3,007.24 0.0K
16:14 3,007.26 3,007.26 3,007.21 3,007.25 0.0K
16:15 3,007.24 3,007.24 3,007.24 3,007.24 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