CBOE S

🏛️ アメリカ →
4,505.58
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 4,091.06 4,091.06 4,089.88 4,089.88 0.0K
09:32 4,090.45 4,091.97 4,090.45 4,090.55 0.0K
09:33 4,091.76 4,091.76 4,089.59 4,089.87 0.0K
09:34 4,088.35 4,088.48 4,088.03 4,088.03 0.0K
09:35 4,088.77 4,089.60 4,088.25 4,089.43 0.0K
09:36 4,089.72 4,089.72 4,087.95 4,088.79 0.0K
09:37 4,088.38 4,089.09 4,088.38 4,089.09 0.0K
09:38 4,088.39 4,090.22 4,088.39 4,090.10 0.0K
09:39 4,090.39 4,090.39 4,088.67 4,089.64 0.0K
09:40 4,088.32 4,089.18 4,087.83 4,089.18 0.0K
09:41 4,088.57 4,088.57 4,085.95 4,086.20 0.0K
09:42 4,086.90 4,086.90 4,085.65 4,085.97 0.0K
09:43 4,085.40 4,085.40 4,084.90 4,085.11 0.0K
09:44 4,084.46 4,084.95 4,084.46 4,084.81 0.0K
09:45 4,085.90 4,085.90 4,084.86 4,085.47 0.0K
09:46 4,084.98 4,084.98 4,083.38 4,083.38 0.0K
09:47 4,084.45 4,085.28 4,084.45 4,085.28 0.0K
09:48 4,084.85 4,084.85 4,084.30 4,084.56 0.0K
09:49 4,084.67 4,085.19 4,084.57 4,084.80 0.0K
09:50 4,084.99 4,086.48 4,084.46 4,085.12 0.0K
09:51 4,087.11 4,087.45 4,086.79 4,087.18 0.0K
09:52 4,087.30 4,087.30 4,086.64 4,086.85 0.0K
09:53 4,086.09 4,086.42 4,085.80 4,085.95 0.0K
09:54 4,085.97 4,085.97 4,085.14 4,085.40 0.0K
09:55 4,085.90 4,086.33 4,085.90 4,085.92 0.0K
09:56 4,086.93 4,086.93 4,086.01 4,086.12 0.0K
09:57 4,085.89 4,085.89 4,083.46 4,084.03 0.0K
09:58 4,083.28 4,083.67 4,083.28 4,083.67 0.0K
09:59 4,083.58 4,083.58 4,082.51 4,082.57 0.0K
10:00 4,082.50 4,082.50 4,079.93 4,079.93 0.0K
10:01 4,080.35 4,082.75 4,079.98 4,082.17 0.0K
10:02 4,083.38 4,085.52 4,082.89 4,084.11 0.0K
10:03 4,082.24 4,082.24 4,081.33 4,082.24 0.0K
10:04 4,081.14 4,082.92 4,081.14 4,082.92 0.0K
10:05 4,082.93 4,083.33 4,082.93 4,083.33 0.0K
10:06 4,083.30 4,083.69 4,082.48 4,083.69 0.0K
10:07 4,083.43 4,083.53 4,083.02 4,083.53 0.0K
10:08 4,084.40 4,084.90 4,084.15 4,084.15 0.0K
10:09 4,084.20 4,084.20 4,083.64 4,083.64 0.0K
10:10 4,083.54 4,083.54 4,082.29 4,082.29 0.0K
10:11 4,083.65 4,084.34 4,083.60 4,084.34 0.0K
10:12 4,085.29 4,085.70 4,085.02 4,085.66 0.0K
10:13 4,086.08 4,086.08 4,084.71 4,084.71 0.0K
10:14 4,085.25 4,086.79 4,085.25 4,086.79 0.0K
10:15 4,086.79 4,086.79 4,085.71 4,085.71 0.0K
10:16 4,086.11 4,086.11 4,085.34 4,085.78 0.0K
10:17 4,085.11 4,085.11 4,083.81 4,084.16 0.0K
10:18 4,082.88 4,084.09 4,082.88 4,084.09 0.0K
10:19 4,083.18 4,083.89 4,083.18 4,083.83 0.0K
10:20 4,083.20 4,083.52 4,082.88 4,083.52 0.0K
10:21 4,082.30 4,082.70 4,081.74 4,082.38 0.0K
10:22 4,082.66 4,083.22 4,082.66 4,083.22 0.0K
10:23 4,083.18 4,083.18 4,082.34 4,082.34 0.0K
10:24 4,082.58 4,082.58 4,080.26 4,081.06 0.0K
10:25 4,080.44 4,081.63 4,080.08 4,080.16 0.0K
10:26 4,082.79 4,082.79 4,081.79 4,082.27 0.0K
10:27 4,081.37 4,081.37 4,080.39 4,080.76 0.0K
10:28 4,080.50 4,080.79 4,080.38 4,080.65 0.0K
10:29 4,080.46 4,081.19 4,080.46 4,081.04 0.0K
10:30 4,081.20 4,082.60 4,081.20 4,082.60 0.0K
10:31 4,082.15 4,082.36 4,082.00 4,082.36 0.0K
10:32 4,082.49 4,082.49 4,081.96 4,081.96 0.0K
10:33 4,082.18 4,083.53 4,081.85 4,082.25 0.0K
10:34 4,082.84 4,083.03 4,082.80 4,082.80 0.0K
10:35 4,083.48 4,083.48 4,082.70 4,082.75 0.0K
10:36 4,082.32 4,082.32 4,081.77 4,081.77 0.0K
10:37 4,081.43 4,082.91 4,081.43 4,082.15 0.0K
10:38 4,084.09 4,084.80 4,084.09 4,084.80 0.0K
10:39 4,084.50 4,087.13 4,084.19 4,084.81 0.0K
10:40 4,088.04 4,089.07 4,088.04 4,089.07 0.0K
10:41 4,087.79 4,087.79 4,087.50 4,087.52 0.0K
10:42 4,087.52 4,087.87 4,087.07 4,087.07 0.0K
10:43 4,088.05 4,088.23 4,087.99 4,087.99 0.0K
10:44 4,088.15 4,089.34 4,088.15 4,089.21 0.0K
10:45 4,089.07 4,091.42 4,088.82 4,089.86 0.0K
10:46 4,091.27 4,091.27 4,088.75 4,088.99 0.0K
10:47 4,088.15 4,088.15 4,087.00 4,087.49 0.0K
10:48 4,086.70 4,086.70 4,084.90 4,085.91 0.0K
10:49 4,084.96 4,084.96 4,083.81 4,083.91 0.0K
10:50 4,084.40 4,085.62 4,084.40 4,085.51 0.0K
10:51 4,085.19 4,085.41 4,084.99 4,085.30 0.0K
10:52 4,085.55 4,085.55 4,084.60 4,084.60 0.0K
10:53 4,085.75 4,086.22 4,085.75 4,085.88 0.0K
10:54 4,086.41 4,086.41 4,085.80 4,085.80 0.0K
10:55 4,086.10 4,086.90 4,086.10 4,086.74 0.0K
10:56 4,087.42 4,089.08 4,087.42 4,088.70 0.0K
10:57 4,089.14 4,089.58 4,089.01 4,089.18 0.0K
10:58 4,089.17 4,089.71 4,089.17 4,089.71 0.0K
10:59 4,089.27 4,090.54 4,089.27 4,090.15 0.0K
11:00 4,090.75 4,090.75 4,090.36 4,090.51 0.0K
11:01 4,090.64 4,090.64 4,090.04 4,090.04 0.0K
11:02 4,089.02 4,089.50 4,088.57 4,089.32 0.0K
11:03 4,089.60 4,089.60 4,088.97 4,089.60 0.0K
11:04 4,089.30 4,090.03 4,089.30 4,090.03 0.0K
11:05 4,090.16 4,091.24 4,090.16 4,091.24 0.0K
11:06 4,091.59 4,091.59 4,090.92 4,090.92 0.0K
11:07 4,090.98 4,091.82 4,090.98 4,091.82 0.0K
11:08 4,091.84 4,091.98 4,091.68 4,091.75 0.0K
11:09 4,092.07 4,092.64 4,091.93 4,092.64 0.0K
11:10 4,092.89 4,093.15 4,092.89 4,093.06 0.0K
11:11 4,092.48 4,092.89 4,092.48 4,092.89 0.0K
11:12 4,092.89 4,092.89 4,091.90 4,092.07 0.0K
11:13 4,091.91 4,092.24 4,091.91 4,092.08 0.0K
11:14 4,092.19 4,092.47 4,092.11 4,092.47 0.0K
11:15 4,092.60 4,093.28 4,092.44 4,093.28 0.0K
11:16 4,093.80 4,093.80 4,093.51 4,093.71 0.0K
11:17 4,093.76 4,093.78 4,093.21 4,093.21 0.0K
11:18 4,093.46 4,095.06 4,093.46 4,094.41 0.0K
11:19 4,095.58 4,095.94 4,095.58 4,095.94 0.0K
11:20 4,095.80 4,096.03 4,095.80 4,095.99 0.0K
11:21 4,096.40 4,096.42 4,096.05 4,096.30 0.0K
11:22 4,096.03 4,096.03 4,094.99 4,095.17 0.0K
11:23 4,094.86 4,094.86 4,094.39 4,094.56 0.0K
11:24 4,094.27 4,094.27 4,093.64 4,093.64 0.0K
11:25 4,093.56 4,093.56 4,093.41 4,093.41 0.0K
11:26 4,093.37 4,093.72 4,093.37 4,093.72 0.0K
11:27 4,093.75 4,094.12 4,093.54 4,093.70 0.0K
11:28 4,094.26 4,094.26 4,093.70 4,094.07 0.0K
11:29 4,093.72 4,094.67 4,093.72 4,094.36 0.0K
11:30 4,094.86 4,095.54 4,094.86 4,095.27 0.0K
11:31 4,095.54 4,096.05 4,095.39 4,095.91 0.0K
11:32 4,095.76 4,095.86 4,095.72 4,095.75 0.0K
11:33 4,095.44 4,095.93 4,095.44 4,095.87 0.0K
11:34 4,096.18 4,096.69 4,095.94 4,096.33 0.0K
11:35 4,096.70 4,096.72 4,096.43 4,096.67 0.0K
11:36 4,096.67 4,096.94 4,096.67 4,096.69 0.0K
11:37 4,097.76 4,098.00 4,097.76 4,098.00 0.0K
11:38 4,097.91 4,097.91 4,097.48 4,097.48 0.0K
11:39 4,097.63 4,097.73 4,097.52 4,097.52 0.0K
11:40 4,098.02 4,098.74 4,098.02 4,098.60 0.0K
11:41 4,098.90 4,099.11 4,098.63 4,098.81 0.0K
11:42 4,099.22 4,099.96 4,099.18 4,099.18 0.0K
11:43 4,100.14 4,100.87 4,100.14 4,100.60 0.0K
11:44 4,100.76 4,100.76 4,100.72 4,100.74 0.0K
11:45 4,100.86 4,100.86 4,099.63 4,100.18 0.0K
11:46 4,099.61 4,099.67 4,098.73 4,099.40 0.0K
11:47 4,099.05 4,099.05 4,098.57 4,099.02 0.0K
11:48 4,098.38 4,098.38 4,097.05 4,097.05 0.0K
11:49 4,097.05 4,097.05 4,096.64 4,096.79 0.0K
11:50 4,096.37 4,097.65 4,096.30 4,096.97 0.0K
11:51 4,097.86 4,098.10 4,097.82 4,098.10 0.0K
11:52 4,097.39 4,098.09 4,097.39 4,097.60 0.0K
11:53 4,098.37 4,098.37 4,097.99 4,098.20 0.0K
11:54 4,098.35 4,098.37 4,098.23 4,098.37 0.0K
11:55 4,098.41 4,098.89 4,098.38 4,098.69 0.0K
11:56 4,099.08 4,099.67 4,099.08 4,099.46 0.0K
11:57 4,100.19 4,100.19 4,099.49 4,099.49 0.0K
11:58 4,099.62 4,099.86 4,099.56 4,099.69 0.0K
11:59 4,099.72 4,100.63 4,099.72 4,100.54 0.0K
12:00 4,100.34 4,101.13 4,100.34 4,100.73 0.0K
12:01 4,101.00 4,101.77 4,100.94 4,101.49 0.0K
12:02 4,101.75 4,102.59 4,101.75 4,102.29 0.0K
12:03 4,102.52 4,102.67 4,102.52 4,102.56 0.0K
12:04 4,102.72 4,102.72 4,102.37 4,102.37 0.0K
12:05 4,102.01 4,102.08 4,101.91 4,101.95 0.0K
12:06 4,102.12 4,102.12 4,100.31 4,101.07 0.0K
12:07 4,100.22 4,100.93 4,100.22 4,100.88 0.0K
12:08 4,101.01 4,101.53 4,101.01 4,101.33 0.0K
12:09 4,101.37 4,101.44 4,101.12 4,101.12 0.0K
12:10 4,101.18 4,102.34 4,101.18 4,101.83 0.0K
12:11 4,102.57 4,102.74 4,102.48 4,102.48 0.0K
12:12 4,102.78 4,102.84 4,102.74 4,102.83 0.0K
12:13 4,103.22 4,103.22 4,102.30 4,102.65 0.0K
12:14 4,102.50 4,102.50 4,102.06 4,102.35 0.0K
12:15 4,101.97 4,102.13 4,101.88 4,101.97 0.0K
12:16 4,102.22 4,102.36 4,102.04 4,102.36 0.0K
12:17 4,102.44 4,102.54 4,102.30 4,102.54 0.0K
12:18 4,102.54 4,102.57 4,102.42 4,102.53 0.0K
12:19 4,102.48 4,102.57 4,102.42 4,102.57 0.0K
12:20 4,102.63 4,103.34 4,102.63 4,103.34 0.0K
12:21 4,103.34 4,103.68 4,103.18 4,103.22 0.0K
12:22 4,103.30 4,103.48 4,103.30 4,103.39 0.0K
12:23 4,103.94 4,104.61 4,103.94 4,104.48 0.0K
12:24 4,103.93 4,104.05 4,103.93 4,103.99 0.0K
12:25 4,104.22 4,104.47 4,103.94 4,104.03 0.0K
12:26 4,103.97 4,104.21 4,103.97 4,103.97 0.0K
12:27 4,103.88 4,103.98 4,103.36 4,103.67 0.0K
12:28 4,103.99 4,104.33 4,103.99 4,104.20 0.0K
12:29 4,104.54 4,104.58 4,104.50 4,104.56 0.0K
12:30 4,104.39 4,104.39 4,104.08 4,104.24 0.0K
12:31 4,104.24 4,104.37 4,104.20 4,104.24 0.0K
12:32 4,104.83 4,104.83 4,104.73 4,104.73 0.0K
12:33 4,104.86 4,104.86 4,104.65 4,104.66 0.0K
12:34 4,104.48 4,105.09 4,104.48 4,104.54 0.0K
12:35 4,105.23 4,105.34 4,105.23 4,105.34 0.0K
12:36 4,104.97 4,104.97 4,104.11 4,104.41 0.0K
12:37 4,104.03 4,104.63 4,104.03 4,104.44 0.0K
12:38 4,104.59 4,104.90 4,104.59 4,104.90 0.0K
12:39 4,104.68 4,104.91 4,104.61 4,104.61 0.0K
12:40 4,104.78 4,104.92 4,104.78 4,104.86 0.0K
12:41 4,104.69 4,104.72 4,104.69 4,104.72 0.0K
12:42 4,104.70 4,104.70 4,103.63 4,103.87 0.0K
12:43 4,103.74 4,104.69 4,103.74 4,104.51 0.0K
12:44 4,104.96 4,105.18 4,104.96 4,105.16 0.0K
12:45 4,105.51 4,105.51 4,105.17 4,105.17 0.0K
12:46 4,105.47 4,105.73 4,105.47 4,105.62 0.0K
12:47 4,105.69 4,106.61 4,105.64 4,105.84 0.0K
12:48 4,106.95 4,107.42 4,106.85 4,107.36 0.0K
12:49 4,107.62 4,107.85 4,107.53 4,107.53 0.0K
12:50 4,107.81 4,107.89 4,107.72 4,107.89 0.0K
12:51 4,107.70 4,107.86 4,107.61 4,107.70 0.0K
12:52 4,107.76 4,107.76 4,107.05 4,107.20 0.0K
12:53 4,107.34 4,107.34 4,107.21 4,107.21 0.0K
12:54 4,107.16 4,107.16 4,105.33 4,105.33 0.0K
12:55 4,105.02 4,105.02 4,104.50 4,104.80 0.0K
12:56 4,105.03 4,105.03 4,102.89 4,102.89 0.0K
12:57 4,102.90 4,102.90 4,101.30 4,102.16 0.0K
12:58 4,102.54 4,103.66 4,102.54 4,103.66 0.0K
12:59 4,104.44 4,107.15 4,104.44 4,107.15 0.0K
13:00 4,106.74 4,106.74 4,105.59 4,105.59 0.0K
13:01 4,104.23 4,104.54 4,104.14 4,104.54 0.0K
13:02 4,105.12 4,105.12 4,104.70 4,104.70 0.0K
13:03 4,104.24 4,104.76 4,104.16 4,104.31 0.0K
13:04 4,104.52 4,104.52 4,104.28 4,104.41 0.0K
13:05 4,104.28 4,104.58 4,104.28 4,104.50 0.0K
13:06 4,104.30 4,104.30 4,103.22 4,103.91 0.0K
13:07 4,104.16 4,104.80 4,104.16 4,104.23 0.0K
13:08 4,105.47 4,105.71 4,105.09 4,105.57 0.0K
13:09 4,105.66 4,105.76 4,105.65 4,105.76 0.0K
13:10 4,105.66 4,106.53 4,105.66 4,106.53 0.0K
13:11 4,106.30 4,106.86 4,106.20 4,106.49 0.0K
13:12 4,107.00 4,107.04 4,106.98 4,106.98 0.0K
13:13 4,107.03 4,107.20 4,107.03 4,107.20 0.0K
13:14 4,107.53 4,108.13 4,107.53 4,108.13 0.0K
13:15 4,107.99 4,107.99 4,107.82 4,107.83 0.0K
13:16 4,108.18 4,108.48 4,107.84 4,108.19 0.0K
13:17 4,107.70 4,107.73 4,107.41 4,107.41 0.0K
13:18 4,107.01 4,107.17 4,106.96 4,107.07 0.0K
13:19 4,107.12 4,107.12 4,106.24 4,106.24 0.0K
13:20 4,106.38 4,106.93 4,106.38 4,106.76 0.0K
13:21 4,106.82 4,106.82 4,106.09 4,106.39 0.0K
13:22 4,106.75 4,106.94 4,106.45 4,106.57 0.0K
13:23 4,106.53 4,106.53 4,105.32 4,105.47 0.0K
13:24 4,105.42 4,105.42 4,104.59 4,104.85 0.0K
13:25 4,104.40 4,104.40 4,104.18 4,104.39 0.0K
13:26 4,104.33 4,104.33 4,103.00 4,103.00 0.0K
13:27 4,103.20 4,103.20 4,102.66 4,102.85 0.0K
13:28 4,103.18 4,104.54 4,103.18 4,104.29 0.0K
13:29 4,104.51 4,104.94 4,104.51 4,104.81 0.0K
13:30 4,104.46 4,104.46 4,103.82 4,103.82 0.0K
13:31 4,103.88 4,104.28 4,103.88 4,104.28 0.0K
13:32 4,104.79 4,104.89 4,104.76 4,104.84 0.0K
13:33 4,104.61 4,105.31 4,104.59 4,105.15 0.0K
13:34 4,105.94 4,106.35 4,105.94 4,106.20 0.0K
13:35 4,106.48 4,107.18 4,106.44 4,106.90 0.0K
13:36 4,106.84 4,106.84 4,105.04 4,106.37 0.0K
13:37 4,104.86 4,104.86 4,104.32 4,104.60 0.0K
13:38 4,104.84 4,105.33 4,104.84 4,105.11 0.0K
13:39 4,105.48 4,105.60 4,105.12 4,105.35 0.0K
13:40 4,105.62 4,105.90 4,105.62 4,105.89 0.0K
13:41 4,105.94 4,105.95 4,105.84 4,105.84 0.0K
13:42 4,105.71 4,105.71 4,105.28 4,105.28 0.0K
13:43 4,105.72 4,106.63 4,105.72 4,106.16 0.0K
13:44 4,106.38 4,107.18 4,106.38 4,107.18 0.0K
13:45 4,106.83 4,106.91 4,106.71 4,106.88 0.0K
13:46 4,106.82 4,107.11 4,106.82 4,107.04 0.0K
13:47 4,106.80 4,107.56 4,106.80 4,107.48 0.0K
13:48 4,107.76 4,107.76 4,106.92 4,107.01 0.0K
13:49 4,107.25 4,107.59 4,107.25 4,107.59 0.0K
13:50 4,107.12 4,107.22 4,107.01 4,107.07 0.0K
13:51 4,106.84 4,106.84 4,105.80 4,105.80 0.0K
13:52 4,106.34 4,107.02 4,106.34 4,106.95 0.0K
13:53 4,107.13 4,107.13 4,106.75 4,106.75 0.0K
13:54 4,106.47 4,106.62 4,106.47 4,106.54 0.0K
13:55 4,107.09 4,107.14 4,106.99 4,107.05 0.0K
13:56 4,106.92 4,107.15 4,106.92 4,107.15 0.0K
13:57 4,107.08 4,107.08 4,106.68 4,107.01 0.0K
13:58 4,107.17 4,107.58 4,107.17 4,107.30 0.0K
13:59 4,106.73 4,106.73 4,106.33 4,106.36 0.0K
14:00 4,106.65 4,107.12 4,106.65 4,107.02 0.0K
14:01 4,107.01 4,107.01 4,106.70 4,106.74 0.0K
14:02 4,106.62 4,106.88 4,106.62 4,106.88 0.0K
14:03 4,106.53 4,106.54 4,106.33 4,106.53 0.0K
14:04 4,106.64 4,106.64 4,106.06 4,106.17 0.0K
14:05 4,105.92 4,106.50 4,105.92 4,106.50 0.0K
14:06 4,106.19 4,106.19 4,104.77 4,104.77 0.0K
14:07 4,104.76 4,104.76 4,104.35 4,104.49 0.0K
14:08 4,103.97 4,104.27 4,103.47 4,104.01 0.0K
14:09 4,104.19 4,104.38 4,104.19 4,104.34 0.0K
14:10 4,105.19 4,105.19 4,104.77 4,104.77 0.0K
14:11 4,104.79 4,104.87 4,104.66 4,104.66 0.0K
14:12 4,104.48 4,104.48 4,103.57 4,103.94 0.0K
14:13 4,103.53 4,103.53 4,102.23 4,102.74 0.0K
14:14 4,102.97 4,103.52 4,102.89 4,103.20 0.0K
14:15 4,103.48 4,103.89 4,103.19 4,103.66 0.0K
14:16 4,103.98 4,104.14 4,103.71 4,103.71 0.0K
14:17 4,103.75 4,104.05 4,103.75 4,103.83 0.0K
14:18 4,103.93 4,103.93 4,103.36 4,103.48 0.0K
14:19 4,103.49 4,103.49 4,103.08 4,103.27 0.0K
14:20 4,103.09 4,103.09 4,102.28 4,102.85 0.0K
14:21 4,101.89 4,101.98 4,101.28 4,101.88 0.0K
14:22 4,101.25 4,101.25 4,100.89 4,100.89 0.0K
14:23 4,101.03 4,101.65 4,101.03 4,101.65 0.0K
14:24 4,101.51 4,102.73 4,101.51 4,102.12 0.0K
14:25 4,102.43 4,103.46 4,102.35 4,102.57 0.0K
14:26 4,103.54 4,104.15 4,103.54 4,103.96 0.0K
14:27 4,104.01 4,104.01 4,103.50 4,103.57 0.0K
14:28 4,103.97 4,104.39 4,103.97 4,104.39 0.0K
14:29 4,104.20 4,104.20 4,103.86 4,103.86 0.0K
14:30 4,103.95 4,104.34 4,103.72 4,104.34 0.0K
14:31 4,104.23 4,105.64 4,104.23 4,105.19 0.0K
14:32 4,105.75 4,105.75 4,105.57 4,105.58 0.0K
14:33 4,105.41 4,105.41 4,104.92 4,104.92 0.0K
14:34 4,104.75 4,104.75 4,104.58 4,104.61 0.0K
14:35 4,104.46 4,104.70 4,104.46 4,104.55 0.0K
14:36 4,104.56 4,104.56 4,104.03 4,104.29 0.0K
14:37 4,104.14 4,104.14 4,103.65 4,103.84 0.0K
14:38 4,104.16 4,104.35 4,104.10 4,104.18 0.0K
14:39 4,104.05 4,104.22 4,103.90 4,104.05 0.0K
14:40 4,104.04 4,104.25 4,104.04 4,104.08 0.0K
14:41 4,104.31 4,104.76 4,104.31 4,104.76 0.0K
14:42 4,104.71 4,104.87 4,104.59 4,104.87 0.0K
14:43 4,104.84 4,105.39 4,104.84 4,105.35 0.0K
14:44 4,104.95 4,104.99 4,104.84 4,104.84 0.0K
14:45 4,104.60 4,104.60 4,104.33 4,104.44 0.0K
14:46 4,104.62 4,105.24 4,104.62 4,105.24 0.0K
14:47 4,105.20 4,105.94 4,105.20 4,105.94 0.0K
14:48 4,105.88 4,105.88 4,105.13 4,105.26 0.0K
14:49 4,105.30 4,105.44 4,105.27 4,105.44 0.0K
14:50 4,105.36 4,105.42 4,105.32 4,105.41 0.0K
14:51 4,105.33 4,105.46 4,104.74 4,105.36 0.0K
14:52 4,105.50 4,105.68 4,105.50 4,105.54 0.0K
14:53 4,105.39 4,106.21 4,105.39 4,106.21 0.0K
14:54 4,106.08 4,106.08 4,105.70 4,105.80 0.0K
14:55 4,105.81 4,105.89 4,105.80 4,105.89 0.0K
14:56 4,105.88 4,105.88 4,105.55 4,105.55 0.0K
14:57 4,105.94 4,106.53 4,105.94 4,106.51 0.0K
14:58 4,106.68 4,106.68 4,106.13 4,106.13 0.0K
14:59 4,106.64 4,106.64 4,106.20 4,106.37 0.0K
15:00 4,106.00 4,106.00 4,105.43 4,105.59 0.0K
15:01 4,105.70 4,106.10 4,105.57 4,105.62 0.0K
15:02 4,105.52 4,105.84 4,105.48 4,105.74 0.0K
15:03 4,105.78 4,105.78 4,104.72 4,105.28 0.0K
15:04 4,104.72 4,104.72 4,104.15 4,104.43 0.0K
15:05 4,104.34 4,104.34 4,104.00 4,104.20 0.0K
15:06 4,104.24 4,104.24 4,103.32 4,103.83 0.0K
15:07 4,104.09 4,104.16 4,104.02 4,104.02 0.0K
15:08 4,103.74 4,104.86 4,103.74 4,104.86 0.0K
15:09 4,104.64 4,104.64 4,104.27 4,104.39 0.0K
15:10 4,104.61 4,105.21 4,104.61 4,104.71 0.0K
15:11 4,105.30 4,105.30 4,104.63 4,104.81 0.0K
15:12 4,104.10 4,104.55 4,104.10 4,104.55 0.0K
15:13 4,105.04 4,106.13 4,105.04 4,105.48 0.0K
15:14 4,106.15 4,106.41 4,106.09 4,106.13 0.0K
15:15 4,106.00 4,106.00 4,105.70 4,105.70 0.0K
15:16 4,105.83 4,105.83 4,105.64 4,105.64 0.0K
15:17 4,106.15 4,106.56 4,106.15 4,106.47 0.0K
15:18 4,106.66 4,106.86 4,106.66 4,106.71 0.0K
15:19 4,106.96 4,107.02 4,106.66 4,106.85 0.0K
15:20 4,106.78 4,106.78 4,106.43 4,106.70 0.0K
15:21 4,106.42 4,106.42 4,105.95 4,106.17 0.0K
15:22 4,106.12 4,106.55 4,106.12 4,106.41 0.0K
15:23 4,106.48 4,106.48 4,106.25 4,106.37 0.0K
15:24 4,106.04 4,106.04 4,105.94 4,106.04 0.0K
15:25 4,105.81 4,106.00 4,104.98 4,105.76 0.0K
15:26 4,104.87 4,104.96 4,104.76 4,104.87 0.0K
15:27 4,104.10 4,104.10 4,103.03 4,103.32 0.0K
15:28 4,102.97 4,102.97 4,102.06 4,102.78 0.0K
15:29 4,101.67 4,101.67 4,101.37 4,101.52 0.0K
15:30 4,100.87 4,101.98 4,100.87 4,101.76 0.0K
15:31 4,102.29 4,102.29 4,101.04 4,101.82 0.0K
15:32 4,100.90 4,101.39 4,100.90 4,101.20 0.0K
15:33 4,101.05 4,101.17 4,100.88 4,101.17 0.0K
15:34 4,100.74 4,100.74 4,100.38 4,100.56 0.0K
15:35 4,100.48 4,100.75 4,100.05 4,100.75 0.0K
15:36 4,100.12 4,100.44 4,100.06 4,100.14 0.0K
15:37 4,099.88 4,100.68 4,099.88 4,100.68 0.0K
15:38 4,100.37 4,100.64 4,100.27 4,100.64 0.0K
15:39 4,100.12 4,100.58 4,100.04 4,100.24 0.0K
15:40 4,100.54 4,102.12 4,100.53 4,102.12 0.0K
15:41 4,102.27 4,102.81 4,102.21 4,102.26 0.0K
15:42 4,101.17 4,101.17 4,100.78 4,101.05 0.0K
15:43 4,100.88 4,101.04 4,100.60 4,101.04 0.0K
15:44 4,101.03 4,101.85 4,101.03 4,101.85 0.0K
15:45 4,101.78 4,102.91 4,101.78 4,102.91 0.0K
15:46 4,102.55 4,102.61 4,101.67 4,101.67 0.0K
15:47 4,101.69 4,102.01 4,101.69 4,101.95 0.0K
15:48 4,101.91 4,103.10 4,101.91 4,102.75 0.0K
15:49 4,103.24 4,103.38 4,102.98 4,102.98 0.0K
15:50 4,102.71 4,103.91 4,102.32 4,103.91 0.0K
15:51 4,103.30 4,103.30 4,102.76 4,102.78 0.0K
15:52 4,103.53 4,104.31 4,103.53 4,104.31 0.0K
15:53 4,104.42 4,104.42 4,103.46 4,103.46 0.0K
15:54 4,103.26 4,104.02 4,102.73 4,102.73 0.0K
15:55 4,101.48 4,101.94 4,100.94 4,101.94 0.0K
15:56 4,101.66 4,101.66 4,099.77 4,099.77 0.0K
15:57 4,099.18 4,099.39 4,099.14 4,099.23 0.0K
15:58 4,099.28 4,099.29 4,098.89 4,098.89 0.0K
15:59 4,098.11 4,098.11 4,096.05 4,096.05 0.0K
16:00 4,095.45 4,095.86 4,095.45 4,095.71 0.0K
16:01 4,095.64 4,095.65 4,095.50 4,095.50 0.0K
16:02 4,095.50 4,095.50 4,095.40 4,095.40 0.0K
16:03 4,095.37 4,095.45 4,095.37 4,095.45 0.0K
16:04 4,095.48 4,095.54 4,095.48 4,095.50 0.0K
16:05 4,095.55 4,095.55 4,095.48 4,095.49 0.0K
16:06 4,095.54 4,095.54 4,095.48 4,095.49 0.0K
16:07 4,095.49 4,095.49 4,095.36 4,095.48 0.0K
16:08 4,095.34 4,095.37 4,095.33 4,095.36 0.0K
16:09 4,095.36 4,095.45 4,095.36 4,095.41 0.0K
16:10 4,095.43 4,095.43 4,095.39 4,095.42 0.0K
16:11 4,095.45 4,095.49 4,095.45 4,095.47 0.0K
16:12 4,095.46 4,095.47 4,095.43 4,095.47 0.0K
16:13 4,095.44 4,095.51 4,095.44 4,095.51 0.0K
16:14 4,095.51 4,095.51 4,095.47 4,095.47 0.0K
16:15 4,095.51 4,095.51 4,095.51 4,095.51 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