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 4,101.55 4,103.01 4,101.55 4,102.16 0.0K
09:32 4,103.12 4,103.57 4,102.54 4,102.54 0.0K
09:33 4,101.74 4,101.74 4,099.47 4,099.47 0.0K
09:34 4,098.16 4,098.89 4,098.16 4,098.63 0.0K
09:35 4,097.39 4,097.39 4,094.66 4,094.66 0.0K
09:36 4,093.65 4,094.26 4,093.65 4,093.68 0.0K
09:37 4,093.40 4,093.78 4,093.38 4,093.78 0.0K
09:38 4,094.15 4,094.45 4,093.24 4,093.24 0.0K
09:39 4,093.04 4,093.04 4,091.33 4,091.33 0.0K
09:40 4,091.09 4,092.17 4,090.42 4,092.17 0.0K
09:41 4,090.93 4,091.78 4,090.93 4,091.78 0.0K
09:42 4,091.41 4,092.15 4,090.50 4,092.15 0.0K
09:43 4,092.01 4,092.78 4,091.95 4,091.95 0.0K
09:44 4,091.89 4,092.95 4,091.89 4,092.57 0.0K
09:45 4,093.13 4,094.08 4,093.13 4,094.08 0.0K
09:46 4,093.84 4,095.52 4,093.84 4,094.25 0.0K
09:47 4,094.92 4,095.74 4,094.92 4,095.33 0.0K
09:48 4,095.79 4,095.88 4,095.69 4,095.88 0.0K
09:49 4,096.51 4,096.72 4,096.29 4,096.72 0.0K
09:50 4,098.49 4,100.14 4,098.49 4,100.14 0.0K
09:51 4,098.64 4,098.86 4,098.34 4,098.86 0.0K
09:52 4,099.23 4,100.34 4,098.87 4,100.34 0.0K
09:53 4,100.53 4,101.83 4,100.53 4,101.83 0.0K
09:54 4,101.83 4,103.87 4,101.73 4,103.87 0.0K
09:55 4,104.38 4,106.13 4,104.31 4,106.13 0.0K
09:56 4,105.53 4,105.96 4,105.53 4,105.78 0.0K
09:57 4,105.48 4,106.45 4,105.48 4,106.04 0.0K
09:58 4,106.03 4,106.03 4,104.56 4,104.56 0.0K
09:59 4,104.96 4,104.96 4,104.82 4,104.88 0.0K
10:00 4,105.54 4,105.90 4,105.52 4,105.82 0.0K
10:01 4,105.90 4,105.90 4,105.16 4,105.61 0.0K
10:02 4,105.29 4,106.28 4,105.11 4,106.28 0.0K
10:03 4,105.78 4,105.79 4,105.65 4,105.79 0.0K
10:04 4,105.12 4,106.83 4,105.12 4,106.83 0.0K
10:05 4,106.97 4,107.55 4,106.97 4,107.55 0.0K
10:06 4,107.60 4,108.85 4,107.60 4,108.04 0.0K
10:07 4,107.24 4,107.24 4,106.02 4,106.04 0.0K
10:08 4,106.01 4,106.76 4,106.01 4,106.46 0.0K
10:09 4,107.01 4,107.61 4,106.88 4,107.11 0.0K
10:10 4,107.06 4,107.06 4,106.27 4,106.50 0.0K
10:11 4,107.43 4,108.46 4,107.43 4,108.46 0.0K
10:12 4,107.80 4,108.02 4,107.45 4,107.56 0.0K
10:13 4,107.65 4,108.09 4,107.17 4,108.09 0.0K
10:14 4,108.36 4,108.50 4,108.17 4,108.17 0.0K
10:15 4,107.84 4,107.95 4,107.34 4,107.34 0.0K
10:16 4,107.94 4,108.40 4,107.55 4,108.08 0.0K
10:17 4,107.50 4,107.50 4,107.05 4,107.05 0.0K
10:18 4,105.75 4,106.33 4,105.75 4,105.91 0.0K
10:19 4,106.09 4,106.09 4,105.05 4,105.05 0.0K
10:20 4,103.51 4,103.51 4,101.24 4,101.24 0.0K
10:21 4,099.91 4,099.91 4,097.69 4,097.69 0.0K
10:22 4,098.47 4,098.47 4,096.25 4,096.25 0.0K
10:23 4,096.40 4,096.40 4,095.50 4,096.01 0.0K
10:24 4,096.25 4,096.46 4,095.34 4,096.12 0.0K
10:25 4,096.18 4,097.54 4,096.18 4,097.54 0.0K
10:26 4,097.73 4,098.17 4,097.39 4,097.93 0.0K
10:27 4,098.29 4,098.29 4,097.31 4,097.31 0.0K
10:28 4,097.44 4,097.44 4,094.79 4,094.79 0.0K
10:29 4,094.91 4,095.76 4,094.91 4,095.75 0.0K
10:30 4,096.18 4,096.58 4,095.66 4,096.58 0.0K
10:31 4,094.82 4,094.82 4,091.94 4,091.94 0.0K
10:32 4,091.61 4,093.31 4,091.61 4,093.31 0.0K
10:33 4,094.12 4,094.70 4,094.07 4,094.07 0.0K
10:34 4,094.26 4,095.15 4,094.15 4,094.89 0.0K
10:35 4,094.39 4,094.39 4,092.38 4,092.38 0.0K
10:36 4,092.45 4,094.06 4,092.45 4,094.06 0.0K
10:37 4,095.02 4,097.07 4,093.94 4,093.94 0.0K
10:38 4,094.24 4,094.24 4,093.30 4,093.77 0.0K
10:39 4,093.63 4,093.75 4,093.48 4,093.54 0.0K
10:40 4,093.55 4,094.82 4,093.55 4,094.82 0.0K
10:41 4,094.31 4,094.31 4,092.18 4,092.18 0.0K
10:42 4,091.73 4,091.73 4,090.68 4,091.55 0.0K
10:43 4,091.56 4,091.56 4,091.20 4,091.20 0.0K
10:44 4,091.32 4,092.21 4,091.27 4,092.21 0.0K
10:45 4,092.79 4,092.85 4,092.17 4,092.21 0.0K
10:46 4,092.49 4,092.49 4,091.91 4,091.91 0.0K
10:47 4,090.90 4,091.31 4,090.89 4,091.26 0.0K
10:48 4,091.47 4,093.88 4,091.47 4,093.88 0.0K
10:49 4,094.66 4,096.98 4,094.66 4,096.98 0.0K
10:50 4,096.80 4,096.80 4,096.11 4,096.42 0.0K
10:51 4,096.81 4,098.25 4,096.81 4,098.25 0.0K
10:52 4,098.39 4,099.50 4,098.39 4,098.90 0.0K
10:53 4,098.22 4,098.22 4,094.16 4,094.16 0.0K
10:54 4,095.19 4,097.70 4,095.19 4,097.67 0.0K
10:55 4,098.18 4,098.31 4,097.53 4,097.53 0.0K
10:56 4,097.53 4,097.88 4,097.25 4,097.25 0.0K
10:57 4,097.61 4,097.62 4,097.16 4,097.16 0.0K
10:58 4,096.99 4,097.46 4,096.49 4,096.49 0.0K
10:59 4,096.24 4,096.24 4,094.91 4,094.91 0.0K
11:00 4,095.31 4,095.55 4,094.96 4,095.06 0.0K
11:01 4,095.21 4,095.21 4,094.54 4,094.74 0.0K
11:02 4,094.65 4,094.80 4,091.58 4,091.58 0.0K
11:03 4,090.59 4,090.59 4,089.49 4,089.56 0.0K
11:04 4,088.94 4,088.94 4,086.09 4,086.96 0.0K
11:05 4,087.11 4,087.82 4,087.11 4,087.80 0.0K
11:06 4,087.76 4,089.36 4,087.66 4,089.36 0.0K
11:07 4,088.88 4,088.88 4,087.75 4,087.75 0.0K
11:08 4,087.96 4,088.22 4,087.67 4,087.93 0.0K
11:09 4,087.31 4,088.38 4,087.31 4,088.38 0.0K
11:10 4,088.50 4,088.50 4,087.20 4,087.20 0.0K
11:11 4,087.31 4,087.90 4,087.31 4,087.90 0.0K
11:12 4,089.21 4,089.68 4,088.37 4,088.37 0.0K
11:13 4,088.49 4,088.85 4,088.49 4,088.85 0.0K
11:14 4,089.34 4,091.27 4,089.34 4,091.26 0.0K
11:15 4,090.70 4,090.75 4,090.06 4,090.06 0.0K
11:16 4,089.98 4,091.06 4,089.53 4,091.06 0.0K
11:17 4,091.29 4,091.29 4,090.72 4,091.02 0.0K
11:18 4,091.18 4,091.18 4,090.95 4,091.05 0.0K
11:19 4,091.32 4,091.73 4,091.05 4,091.48 0.0K
11:20 4,092.65 4,092.67 4,091.45 4,091.45 0.0K
11:21 4,090.86 4,090.86 4,090.43 4,090.43 0.0K
11:22 4,090.40 4,090.50 4,090.10 4,090.10 0.0K
11:23 4,089.43 4,090.54 4,089.43 4,090.54 0.0K
11:24 4,091.64 4,094.64 4,091.64 4,094.64 0.0K
11:25 4,094.47 4,094.53 4,093.27 4,093.27 0.0K
11:26 4,093.86 4,093.87 4,093.08 4,093.87 0.0K
11:27 4,094.79 4,094.95 4,094.56 4,094.56 0.0K
11:28 4,093.88 4,094.66 4,093.88 4,094.66 0.0K
11:29 4,094.78 4,095.08 4,094.78 4,095.08 0.0K
11:30 4,094.75 4,095.42 4,093.93 4,095.42 0.0K
11:31 4,094.96 4,094.96 4,093.66 4,094.03 0.0K
11:32 4,094.03 4,094.36 4,093.96 4,093.96 0.0K
11:33 4,093.99 4,094.65 4,093.99 4,094.65 0.0K
11:34 4,095.15 4,095.56 4,094.89 4,095.56 0.0K
11:35 4,095.22 4,095.46 4,095.22 4,095.46 0.0K
11:36 4,096.22 4,096.82 4,096.22 4,096.71 0.0K
11:37 4,096.33 4,096.33 4,095.35 4,095.69 0.0K
11:38 4,095.72 4,096.06 4,095.72 4,095.80 0.0K
11:39 4,095.85 4,097.57 4,095.85 4,097.57 0.0K
11:40 4,096.94 4,098.41 4,096.94 4,098.41 0.0K
11:41 4,098.19 4,098.19 4,097.95 4,098.00 0.0K
11:42 4,097.86 4,097.86 4,097.52 4,097.75 0.0K
11:43 4,097.55 4,097.55 4,096.70 4,096.70 0.0K
11:44 4,096.84 4,096.84 4,096.58 4,096.78 0.0K
11:45 4,096.55 4,096.86 4,096.41 4,096.73 0.0K
11:46 4,096.81 4,096.81 4,096.60 4,096.60 0.0K
11:47 4,096.68 4,097.07 4,096.68 4,096.70 0.0K
11:48 4,097.13 4,098.43 4,097.12 4,098.43 0.0K
11:49 4,098.68 4,099.16 4,098.68 4,099.16 0.0K
11:50 4,099.31 4,099.31 4,098.78 4,098.78 0.0K
11:51 4,098.98 4,099.68 4,098.98 4,099.68 0.0K
11:52 4,099.99 4,099.99 4,098.52 4,098.52 0.0K
11:53 4,097.91 4,098.02 4,097.69 4,098.02 0.0K
11:54 4,098.00 4,098.00 4,095.19 4,095.19 0.0K
11:55 4,095.66 4,096.13 4,095.66 4,096.05 0.0K
11:56 4,096.61 4,096.61 4,096.31 4,096.33 0.0K
11:57 4,096.14 4,096.14 4,095.92 4,096.13 0.0K
11:58 4,096.13 4,096.62 4,095.94 4,096.62 0.0K
11:59 4,097.06 4,097.06 4,096.47 4,096.47 0.0K
12:00 4,096.38 4,096.51 4,096.35 4,096.35 0.0K
12:01 4,096.34 4,096.83 4,096.34 4,096.83 0.0K
12:02 4,096.77 4,096.89 4,095.04 4,095.04 0.0K
12:03 4,095.70 4,096.44 4,095.69 4,096.44 0.0K
12:04 4,096.67 4,096.80 4,096.61 4,096.70 0.0K
12:05 4,097.62 4,097.62 4,097.15 4,097.15 0.0K
12:06 4,097.14 4,097.64 4,096.60 4,096.60 0.0K
12:07 4,096.20 4,096.20 4,095.33 4,095.41 0.0K
12:08 4,095.41 4,095.41 4,094.57 4,094.80 0.0K
12:09 4,095.07 4,095.28 4,094.84 4,094.84 0.0K
12:10 4,094.94 4,095.97 4,094.94 4,095.54 0.0K
12:11 4,096.01 4,097.01 4,096.01 4,096.25 0.0K
12:12 4,096.20 4,096.77 4,096.20 4,096.77 0.0K
12:13 4,097.07 4,098.46 4,097.07 4,098.46 0.0K
12:14 4,099.31 4,099.31 4,098.66 4,098.66 0.0K
12:15 4,098.41 4,098.41 4,097.81 4,097.81 0.0K
12:16 4,097.92 4,098.14 4,096.98 4,096.98 0.0K
12:17 4,096.76 4,096.76 4,096.38 4,096.38 0.0K
12:18 4,095.97 4,096.28 4,095.76 4,095.76 0.0K
12:19 4,095.79 4,095.79 4,095.39 4,095.54 0.0K
12:20 4,095.56 4,095.56 4,093.22 4,093.22 0.0K
12:21 4,093.22 4,093.27 4,092.00 4,093.27 0.0K
12:22 4,093.51 4,093.63 4,092.87 4,092.87 0.0K
12:23 4,092.83 4,092.88 4,092.54 4,092.54 0.0K
12:24 4,091.59 4,091.59 4,090.90 4,090.90 0.0K
12:25 4,090.75 4,090.75 4,089.82 4,089.85 0.0K
12:26 4,089.86 4,089.86 4,088.42 4,088.42 0.0K
12:27 4,088.54 4,088.54 4,087.31 4,087.31 0.0K
12:28 4,085.06 4,085.41 4,084.68 4,085.41 0.0K
12:29 4,085.10 4,085.10 4,082.37 4,082.37 0.0K
12:30 4,082.41 4,082.41 4,081.05 4,081.12 0.0K
12:31 4,080.58 4,080.58 4,079.02 4,079.86 0.0K
12:32 4,081.20 4,081.52 4,081.14 4,081.14 0.0K
12:33 4,080.12 4,080.12 4,078.61 4,078.61 0.0K
12:34 4,079.08 4,079.08 4,078.57 4,078.90 0.0K
12:35 4,078.99 4,079.14 4,078.70 4,078.70 0.0K
12:36 4,079.09 4,079.09 4,077.60 4,077.60 0.0K
12:37 4,077.70 4,077.70 4,074.97 4,074.97 0.0K
12:38 4,074.69 4,074.79 4,073.22 4,073.32 0.0K
12:39 4,073.79 4,074.30 4,073.52 4,073.97 0.0K
12:40 4,073.22 4,073.23 4,072.27 4,072.27 0.0K
12:41 4,072.75 4,074.62 4,072.75 4,074.62 0.0K
12:42 4,073.42 4,073.42 4,070.22 4,070.22 0.0K
12:43 4,070.78 4,072.70 4,070.78 4,072.70 0.0K
12:44 4,073.09 4,073.19 4,072.71 4,072.75 0.0K
12:45 4,072.55 4,072.67 4,072.32 4,072.67 0.0K
12:46 4,072.50 4,072.86 4,072.13 4,072.86 0.0K
12:47 4,072.66 4,072.66 4,071.53 4,071.67 0.0K
12:48 4,072.07 4,072.07 4,070.34 4,071.08 0.0K
12:49 4,071.02 4,071.09 4,070.62 4,070.62 0.0K
12:50 4,070.12 4,070.12 4,068.45 4,069.78 0.0K
12:51 4,071.12 4,072.28 4,070.95 4,072.28 0.0K
12:52 4,072.59 4,074.73 4,072.59 4,074.73 0.0K
12:53 4,074.09 4,074.09 4,073.74 4,073.74 0.0K
12:54 4,074.51 4,074.94 4,074.44 4,074.44 0.0K
12:55 4,073.37 4,074.47 4,073.29 4,073.72 0.0K
12:56 4,073.71 4,074.36 4,073.64 4,074.36 0.0K
12:57 4,075.32 4,075.76 4,075.00 4,075.00 0.0K
12:58 4,075.43 4,075.81 4,075.43 4,075.78 0.0K
12:59 4,076.05 4,077.02 4,075.99 4,075.99 0.0K
13:00 4,076.23 4,076.23 4,074.28 4,074.28 0.0K
13:01 4,074.10 4,074.10 4,072.11 4,073.08 0.0K
13:02 4,072.39 4,073.14 4,071.81 4,072.07 0.0K
13:03 4,071.94 4,072.25 4,071.48 4,071.48 0.0K
13:04 4,071.52 4,071.52 4,070.01 4,070.51 0.0K
13:05 4,069.96 4,070.68 4,069.96 4,070.68 0.0K
13:06 4,071.55 4,072.28 4,071.55 4,071.80 0.0K
13:07 4,072.37 4,074.00 4,072.37 4,074.00 0.0K
13:08 4,073.82 4,074.38 4,073.82 4,074.38 0.0K
13:09 4,074.35 4,076.13 4,074.35 4,076.13 0.0K
13:10 4,075.28 4,075.28 4,073.28 4,073.39 0.0K
13:11 4,072.70 4,073.58 4,072.70 4,073.58 0.0K
13:12 4,071.94 4,071.94 4,070.87 4,070.88 0.0K
13:13 4,071.30 4,071.30 4,070.86 4,070.86 0.0K
13:14 4,070.69 4,071.00 4,070.49 4,070.80 0.0K
13:15 4,071.06 4,071.06 4,069.32 4,069.93 0.0K
13:16 4,069.59 4,070.15 4,069.40 4,069.87 0.0K
13:17 4,070.40 4,070.58 4,070.21 4,070.31 0.0K
13:18 4,070.23 4,071.13 4,069.78 4,071.13 0.0K
13:19 4,071.54 4,071.61 4,071.37 4,071.37 0.0K
13:20 4,071.47 4,073.76 4,071.47 4,073.76 0.0K
13:21 4,073.52 4,073.52 4,071.53 4,071.53 0.0K
13:22 4,071.53 4,072.65 4,071.29 4,072.65 0.0K
13:23 4,072.47 4,073.11 4,072.47 4,072.86 0.0K
13:24 4,072.95 4,072.95 4,071.86 4,071.86 0.0K
13:25 4,071.92 4,071.92 4,071.09 4,071.09 0.0K
13:26 4,071.54 4,071.56 4,071.09 4,071.24 0.0K
13:27 4,070.72 4,072.43 4,070.72 4,072.43 0.0K
13:28 4,072.23 4,072.26 4,071.80 4,071.80 0.0K
13:29 4,071.86 4,073.36 4,071.86 4,073.36 0.0K
13:30 4,073.50 4,073.50 4,071.53 4,071.53 0.0K
13:31 4,070.78 4,070.78 4,068.76 4,068.76 0.0K
13:32 4,067.95 4,067.95 4,067.33 4,067.33 0.0K
13:33 4,067.60 4,068.13 4,067.50 4,068.13 0.0K
13:34 4,068.43 4,068.43 4,067.84 4,067.84 0.0K
13:35 4,067.65 4,067.80 4,067.39 4,067.39 0.0K
13:36 4,068.25 4,070.71 4,068.25 4,070.71 0.0K
13:37 4,070.61 4,071.47 4,070.61 4,071.47 0.0K
13:38 4,071.45 4,071.45 4,070.37 4,070.37 0.0K
13:39 4,070.03 4,070.03 4,069.62 4,069.73 0.0K
13:40 4,069.81 4,069.81 4,068.71 4,068.71 0.0K
13:41 4,068.77 4,069.22 4,068.51 4,069.03 0.0K
13:42 4,069.17 4,069.17 4,068.59 4,068.74 0.0K
13:43 4,068.54 4,070.11 4,068.54 4,070.11 0.0K
13:44 4,071.14 4,072.80 4,071.14 4,072.80 0.0K
13:45 4,073.10 4,073.10 4,071.89 4,071.89 0.0K
13:46 4,071.83 4,072.15 4,071.68 4,072.13 0.0K
13:47 4,071.85 4,071.94 4,071.31 4,071.31 0.0K
13:48 4,071.13 4,071.13 4,070.43 4,070.43 0.0K
13:49 4,068.67 4,068.67 4,068.15 4,068.15 0.0K
13:50 4,068.86 4,069.07 4,068.86 4,068.88 0.0K
13:51 4,068.32 4,068.80 4,068.32 4,068.57 0.0K
13:52 4,068.31 4,068.48 4,067.64 4,067.64 0.0K
13:53 4,067.29 4,067.54 4,067.16 4,067.28 0.0K
13:54 4,067.11 4,067.11 4,066.04 4,066.04 0.0K
13:55 4,066.34 4,068.06 4,066.34 4,067.50 0.0K
13:56 4,067.62 4,068.38 4,067.62 4,068.11 0.0K
13:57 4,068.00 4,069.04 4,068.00 4,068.63 0.0K
13:58 4,068.75 4,070.50 4,068.75 4,070.50 0.0K
13:59 4,070.60 4,071.43 4,070.60 4,071.24 0.0K
14:00 4,071.44 4,071.66 4,070.72 4,070.72 0.0K
14:01 4,071.11 4,071.14 4,070.88 4,070.88 0.0K
14:02 4,070.67 4,070.67 4,069.89 4,069.89 0.0K
14:03 4,070.40 4,072.42 4,070.40 4,072.29 0.0K
14:04 4,072.17 4,074.08 4,072.17 4,074.08 0.0K
14:05 4,074.05 4,074.38 4,074.05 4,074.38 0.0K
14:06 4,074.25 4,075.93 4,074.22 4,075.93 0.0K
14:07 4,076.02 4,076.02 4,074.40 4,074.40 0.0K
14:08 4,074.48 4,074.48 4,073.95 4,074.05 0.0K
14:09 4,074.05 4,074.05 4,073.03 4,073.08 0.0K
14:10 4,073.80 4,073.84 4,073.61 4,073.81 0.0K
14:11 4,073.80 4,074.54 4,073.80 4,074.42 0.0K
14:12 4,074.10 4,074.12 4,073.72 4,073.72 0.0K
14:13 4,073.94 4,073.94 4,073.13 4,073.13 0.0K
14:14 4,072.89 4,073.48 4,072.89 4,073.03 0.0K
14:15 4,072.92 4,073.57 4,072.92 4,073.57 0.0K
14:16 4,073.29 4,073.33 4,072.77 4,072.77 0.0K
14:17 4,072.81 4,073.93 4,072.81 4,073.93 0.0K
14:18 4,073.89 4,074.75 4,073.52 4,074.75 0.0K
14:19 4,074.90 4,074.90 4,074.05 4,074.05 0.0K
14:20 4,074.20 4,074.20 4,073.90 4,073.90 0.0K
14:21 4,073.90 4,074.25 4,073.90 4,074.15 0.0K
14:22 4,074.40 4,075.09 4,074.33 4,074.64 0.0K
14:23 4,075.61 4,076.51 4,075.61 4,076.51 0.0K
14:24 4,076.33 4,076.33 4,075.89 4,076.32 0.0K
14:25 4,076.97 4,077.69 4,076.97 4,077.69 0.0K
14:26 4,077.25 4,077.25 4,076.90 4,077.11 0.0K
14:27 4,077.43 4,078.44 4,077.43 4,078.42 0.0K
14:28 4,078.48 4,078.78 4,078.40 4,078.40 0.0K
14:29 4,078.41 4,078.41 4,077.73 4,077.92 0.0K
14:30 4,078.10 4,078.10 4,075.83 4,076.07 0.0K
14:31 4,076.05 4,076.98 4,076.05 4,076.98 0.0K
14:32 4,077.13 4,077.55 4,077.05 4,077.55 0.0K
14:33 4,077.57 4,077.57 4,076.72 4,076.72 0.0K
14:34 4,076.68 4,076.68 4,075.96 4,075.96 0.0K
14:35 4,076.08 4,076.08 4,074.79 4,074.79 0.0K
14:36 4,073.85 4,074.26 4,073.85 4,074.26 0.0K
14:37 4,074.29 4,075.53 4,074.17 4,075.53 0.0K
14:38 4,075.61 4,076.06 4,075.58 4,076.06 0.0K
14:39 4,076.04 4,076.12 4,076.04 4,076.11 0.0K
14:40 4,075.70 4,076.05 4,075.37 4,076.05 0.0K
14:41 4,076.16 4,076.33 4,075.80 4,075.80 0.0K
14:42 4,075.58 4,076.27 4,075.58 4,076.27 0.0K
14:43 4,076.61 4,077.09 4,076.17 4,076.17 0.0K
14:44 4,075.88 4,075.88 4,075.84 4,075.86 0.0K
14:45 4,075.80 4,076.21 4,075.80 4,076.21 0.0K
14:46 4,076.20 4,076.20 4,074.80 4,074.80 0.0K
14:47 4,074.07 4,076.25 4,074.07 4,076.25 0.0K
14:48 4,076.12 4,078.08 4,076.12 4,078.08 0.0K
14:49 4,079.06 4,079.51 4,078.70 4,078.70 0.0K
14:50 4,078.61 4,078.79 4,078.01 4,078.37 0.0K
14:51 4,078.44 4,078.94 4,078.40 4,078.94 0.0K
14:52 4,079.14 4,080.40 4,079.14 4,080.27 0.0K
14:53 4,080.29 4,080.29 4,079.75 4,079.97 0.0K
14:54 4,079.04 4,079.68 4,079.04 4,079.57 0.0K
14:55 4,079.56 4,079.56 4,078.83 4,078.83 0.0K
14:56 4,078.76 4,078.76 4,077.56 4,077.70 0.0K
14:57 4,077.72 4,077.72 4,075.57 4,075.57 0.0K
14:58 4,075.40 4,075.61 4,075.24 4,075.43 0.0K
14:59 4,075.58 4,075.58 4,073.55 4,073.55 0.0K
15:00 4,073.56 4,075.21 4,073.56 4,074.71 0.0K
15:01 4,075.17 4,075.29 4,075.12 4,075.12 0.0K
15:02 4,074.99 4,075.83 4,074.99 4,075.83 0.0K
15:03 4,076.01 4,077.77 4,076.01 4,077.76 0.0K
15:04 4,077.95 4,078.53 4,077.95 4,078.53 0.0K
15:05 4,080.08 4,080.08 4,079.30 4,079.30 0.0K
15:06 4,079.05 4,079.94 4,079.05 4,079.94 0.0K
15:07 4,079.44 4,079.44 4,079.05 4,079.20 0.0K
15:08 4,079.38 4,080.06 4,079.31 4,080.06 0.0K
15:09 4,080.46 4,080.56 4,079.99 4,079.99 0.0K
15:10 4,080.03 4,080.59 4,079.86 4,080.59 0.0K
15:11 4,080.75 4,080.75 4,080.15 4,080.41 0.0K
15:12 4,080.93 4,082.31 4,080.93 4,082.31 0.0K
15:13 4,082.73 4,083.28 4,082.73 4,083.03 0.0K
15:14 4,083.19 4,083.19 4,082.63 4,082.63 0.0K
15:15 4,082.72 4,082.72 4,081.14 4,081.14 0.0K
15:16 4,081.32 4,081.36 4,081.15 4,081.36 0.0K
15:17 4,081.39 4,081.97 4,081.39 4,081.97 0.0K
15:18 4,081.91 4,082.28 4,081.91 4,082.28 0.0K
15:19 4,082.57 4,082.57 4,082.40 4,082.51 0.0K
15:20 4,082.61 4,082.64 4,082.16 4,082.38 0.0K
15:21 4,082.27 4,083.21 4,082.12 4,083.21 0.0K
15:22 4,082.61 4,084.07 4,082.61 4,083.40 0.0K
15:23 4,083.44 4,083.55 4,083.35 4,083.35 0.0K
15:24 4,083.46 4,083.54 4,083.37 4,083.53 0.0K
15:25 4,083.27 4,083.44 4,083.27 4,083.30 0.0K
15:26 4,082.71 4,083.23 4,082.71 4,082.99 0.0K
15:27 4,083.07 4,083.57 4,083.07 4,083.52 0.0K
15:28 4,083.26 4,083.79 4,083.26 4,083.79 0.0K
15:29 4,083.54 4,083.66 4,083.51 4,083.51 0.0K
15:30 4,083.06 4,083.17 4,082.08 4,082.08 0.0K
15:31 4,081.80 4,084.17 4,081.80 4,084.17 0.0K
15:32 4,085.96 4,085.96 4,084.58 4,084.92 0.0K
15:33 4,084.93 4,084.93 4,083.69 4,083.69 0.0K
15:34 4,083.97 4,083.97 4,083.32 4,083.53 0.0K
15:35 4,082.93 4,082.93 4,081.10 4,081.10 0.0K
15:36 4,080.92 4,080.92 4,080.04 4,080.04 0.0K
15:37 4,080.24 4,080.24 4,079.54 4,079.54 0.0K
15:38 4,080.43 4,080.84 4,080.27 4,080.84 0.0K
15:39 4,080.86 4,080.86 4,080.06 4,080.06 0.0K
15:40 4,080.52 4,080.78 4,080.45 4,080.45 0.0K
15:41 4,081.48 4,081.63 4,081.08 4,081.38 0.0K
15:42 4,081.48 4,081.83 4,081.32 4,081.83 0.0K
15:43 4,081.86 4,081.86 4,081.28 4,081.29 0.0K
15:44 4,081.30 4,081.89 4,081.30 4,081.89 0.0K
15:45 4,081.28 4,081.36 4,081.28 4,081.31 0.0K
15:46 4,081.91 4,083.71 4,081.91 4,083.71 0.0K
15:47 4,082.83 4,082.83 4,082.03 4,082.54 0.0K
15:48 4,083.26 4,083.65 4,083.26 4,083.33 0.0K
15:49 4,082.95 4,083.58 4,082.95 4,083.58 0.0K
15:50 4,083.23 4,085.14 4,083.23 4,084.59 0.0K
15:51 4,083.83 4,084.29 4,083.26 4,083.26 0.0K
15:52 4,082.29 4,082.42 4,081.92 4,082.42 0.0K
15:53 4,083.22 4,084.43 4,083.22 4,083.93 0.0K
15:54 4,083.92 4,083.92 4,083.18 4,083.18 0.0K
15:55 4,082.02 4,083.34 4,080.98 4,083.34 0.0K
15:56 4,083.45 4,083.45 4,083.18 4,083.21 0.0K
15:57 4,082.73 4,082.95 4,082.73 4,082.95 0.0K
15:58 4,082.85 4,082.88 4,082.44 4,082.44 0.0K
15:59 4,082.55 4,084.15 4,081.87 4,081.87 0.0K
16:00 4,083.47 4,083.52 4,083.46 4,083.46 0.0K
16:01 4,083.45 4,083.45 4,083.42 4,083.44 0.0K
16:02 4,083.44 4,083.51 4,083.44 4,083.49 0.0K
16:03 4,083.49 4,083.51 4,083.49 4,083.50 0.0K
16:04 4,083.51 4,083.52 4,083.50 4,083.51 0.0K
16:05 4,083.51 4,083.51 4,083.51 4,083.51 0.0K
16:06 4,083.50 4,083.50 4,083.46 4,083.46 0.0K
16:07 4,083.46 4,083.47 4,083.45 4,083.46 0.0K
16:08 4,083.46 4,083.46 4,083.44 4,083.44 0.0K
16:09 4,083.43 4,083.47 4,083.43 4,083.47 0.0K
16:10 4,083.45 4,083.46 4,083.43 4,083.43 0.0K
16:11 4,083.41 4,083.42 4,083.40 4,083.40 0.0K
16:12 4,083.39 4,083.41 4,083.39 4,083.40 0.0K
16:13 4,083.39 4,083.40 4,083.39 4,083.40 0.0K
16:14 4,083.40 4,083.40 4,083.37 4,083.37 0.0K
16:15 4,083.38 4,083.38 4,083.38 4,083.38 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