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 4,135.01 4,135.57 4,135.01 4,135.57 0.0K
09:32 4,134.96 4,135.54 4,134.63 4,135.21 0.0K
09:33 4,134.70 4,135.21 4,134.54 4,134.54 0.0K
09:34 4,133.98 4,133.98 4,133.31 4,133.31 0.0K
09:35 4,133.12 4,133.12 4,132.81 4,132.81 0.0K
09:36 4,132.25 4,133.06 4,132.25 4,132.37 0.0K
09:37 4,132.24 4,132.71 4,132.24 4,132.69 0.0K
09:38 4,132.74 4,133.06 4,132.38 4,132.38 0.0K
09:39 4,132.03 4,132.03 4,131.30 4,131.30 0.0K
09:40 4,130.38 4,131.27 4,130.38 4,130.76 0.0K
09:41 4,130.87 4,130.94 4,130.84 4,130.94 0.0K
09:42 4,131.08 4,131.42 4,131.08 4,131.42 0.0K
09:43 4,131.62 4,132.08 4,131.62 4,131.84 0.0K
09:44 4,131.80 4,132.82 4,131.80 4,132.82 0.0K
09:45 4,132.87 4,133.78 4,132.74 4,133.78 0.0K
09:46 4,133.50 4,133.72 4,133.36 4,133.36 0.0K
09:47 4,132.76 4,132.76 4,132.29 4,132.57 0.0K
09:48 4,132.61 4,133.03 4,132.61 4,132.96 0.0K
09:49 4,132.66 4,132.67 4,132.03 4,132.03 0.0K
09:50 4,131.61 4,131.61 4,131.29 4,131.59 0.0K
09:51 4,131.56 4,133.11 4,131.56 4,133.11 0.0K
09:52 4,132.89 4,133.74 4,132.89 4,133.74 0.0K
09:53 4,133.72 4,133.72 4,132.92 4,132.92 0.0K
09:54 4,132.49 4,132.49 4,131.95 4,132.20 0.0K
09:55 4,132.26 4,132.90 4,132.26 4,132.90 0.0K
09:56 4,133.19 4,133.19 4,132.20 4,132.20 0.0K
09:57 4,131.46 4,131.58 4,130.50 4,130.50 0.0K
09:58 4,131.00 4,131.23 4,129.85 4,129.85 0.0K
09:59 4,130.13 4,130.50 4,130.13 4,130.50 0.0K
10:00 4,130.32 4,130.32 4,126.43 4,126.43 0.0K
10:01 4,125.94 4,125.94 4,122.61 4,122.61 0.0K
10:02 4,121.97 4,121.97 4,120.37 4,120.97 0.0K
10:03 4,122.01 4,122.54 4,121.75 4,122.00 0.0K
10:04 4,123.41 4,123.41 4,121.21 4,121.21 0.0K
10:05 4,120.38 4,121.18 4,120.38 4,121.18 0.0K
10:06 4,121.52 4,121.52 4,120.43 4,120.59 0.0K
10:07 4,120.46 4,120.57 4,119.70 4,119.70 0.0K
10:08 4,119.06 4,119.06 4,118.36 4,118.60 0.0K
10:09 4,118.38 4,118.47 4,117.03 4,117.11 0.0K
10:10 4,117.39 4,117.39 4,116.74 4,116.74 0.0K
10:11 4,116.44 4,117.95 4,116.44 4,117.82 0.0K
10:12 4,117.20 4,119.04 4,117.20 4,119.04 0.0K
10:13 4,119.32 4,119.32 4,118.30 4,118.53 0.0K
10:14 4,117.74 4,117.74 4,117.54 4,117.58 0.0K
10:15 4,117.49 4,117.49 4,116.71 4,116.71 0.0K
10:16 4,116.44 4,116.75 4,115.44 4,115.44 0.0K
10:17 4,116.06 4,116.06 4,114.47 4,114.47 0.0K
10:18 4,113.82 4,115.24 4,113.82 4,115.05 0.0K
10:19 4,114.63 4,116.05 4,114.63 4,115.91 0.0K
10:20 4,116.28 4,117.84 4,116.28 4,117.09 0.0K
10:21 4,117.12 4,119.28 4,117.12 4,119.28 0.0K
10:22 4,119.39 4,119.63 4,118.86 4,118.86 0.0K
10:23 4,119.03 4,120.50 4,119.03 4,120.10 0.0K
10:24 4,119.96 4,120.46 4,119.96 4,120.44 0.0K
10:25 4,120.40 4,122.16 4,120.40 4,122.16 0.0K
10:26 4,122.22 4,123.00 4,122.22 4,123.00 0.0K
10:27 4,122.75 4,122.82 4,122.25 4,122.25 0.0K
10:28 4,122.42 4,122.42 4,121.02 4,121.81 0.0K
10:29 4,121.75 4,122.08 4,119.91 4,119.91 0.0K
10:30 4,119.91 4,120.04 4,118.84 4,118.84 0.0K
10:31 4,117.68 4,117.68 4,116.86 4,117.05 0.0K
10:32 4,116.02 4,116.02 4,114.75 4,115.35 0.0K
10:33 4,114.87 4,115.00 4,114.70 4,114.99 0.0K
10:34 4,115.39 4,115.63 4,115.16 4,115.16 0.0K
10:35 4,115.17 4,115.29 4,115.17 4,115.22 0.0K
10:36 4,115.47 4,115.59 4,115.42 4,115.59 0.0K
10:37 4,115.35 4,116.26 4,115.35 4,116.13 0.0K
10:38 4,115.47 4,115.47 4,113.02 4,113.16 0.0K
10:39 4,112.56 4,112.56 4,109.23 4,109.23 0.0K
10:40 4,109.04 4,110.30 4,109.04 4,109.30 0.0K
10:41 4,108.79 4,110.04 4,108.79 4,110.04 0.0K
10:42 4,110.05 4,110.05 4,108.66 4,108.66 0.0K
10:43 4,108.78 4,109.75 4,108.78 4,109.16 0.0K
10:44 4,109.93 4,110.36 4,109.48 4,110.36 0.0K
10:45 4,110.30 4,110.30 4,109.12 4,109.12 0.0K
10:46 4,110.07 4,110.07 4,109.11 4,109.11 0.0K
10:47 4,109.46 4,109.46 4,107.33 4,107.72 0.0K
10:48 4,107.68 4,108.05 4,107.30 4,108.05 0.0K
10:49 4,108.15 4,109.62 4,108.15 4,109.62 0.0K
10:50 4,109.64 4,110.65 4,109.64 4,110.65 0.0K
10:51 4,111.26 4,112.13 4,111.26 4,111.95 0.0K
10:52 4,111.95 4,111.95 4,111.70 4,111.70 0.0K
10:53 4,112.11 4,112.61 4,112.04 4,112.04 0.0K
10:54 4,112.24 4,113.93 4,112.24 4,113.75 0.0K
10:55 4,113.12 4,115.04 4,113.12 4,115.04 0.0K
10:56 4,115.12 4,115.68 4,115.12 4,115.39 0.0K
10:57 4,115.90 4,116.79 4,115.90 4,116.66 0.0K
10:58 4,116.90 4,117.14 4,116.77 4,117.14 0.0K
10:59 4,117.96 4,119.01 4,117.96 4,118.95 0.0K
11:00 4,119.35 4,120.07 4,119.35 4,119.99 0.0K
11:01 4,120.16 4,120.16 4,119.11 4,119.82 0.0K
11:02 4,119.63 4,120.13 4,119.23 4,119.23 0.0K
11:03 4,118.68 4,119.10 4,118.29 4,118.29 0.0K
11:04 4,118.68 4,119.29 4,118.68 4,119.29 0.0K
11:05 4,119.38 4,119.38 4,117.41 4,117.41 0.0K
11:06 4,117.51 4,119.20 4,117.51 4,119.20 0.0K
11:07 4,118.82 4,119.12 4,117.67 4,117.67 0.0K
11:08 4,117.68 4,119.28 4,117.68 4,119.28 0.0K
11:09 4,118.81 4,118.89 4,118.62 4,118.62 0.0K
11:10 4,118.55 4,118.73 4,117.79 4,117.79 0.0K
11:11 4,118.10 4,118.10 4,116.99 4,116.99 0.0K
11:12 4,115.90 4,115.90 4,114.86 4,115.08 0.0K
11:13 4,114.81 4,115.02 4,114.54 4,115.02 0.0K
11:14 4,115.35 4,116.45 4,115.35 4,115.61 0.0K
11:15 4,115.19 4,115.19 4,114.42 4,114.42 0.0K
11:16 4,115.03 4,116.00 4,115.03 4,116.00 0.0K
11:17 4,115.67 4,115.86 4,115.24 4,115.48 0.0K
11:18 4,115.19 4,115.19 4,114.58 4,114.60 0.0K
11:19 4,114.56 4,115.04 4,114.56 4,114.87 0.0K
11:20 4,114.82 4,115.83 4,114.82 4,115.83 0.0K
11:21 4,115.89 4,115.89 4,115.67 4,115.87 0.0K
11:22 4,116.07 4,116.44 4,115.27 4,115.27 0.0K
11:23 4,114.54 4,114.54 4,114.04 4,114.06 0.0K
11:24 4,114.08 4,115.43 4,114.08 4,115.43 0.0K
11:25 4,115.59 4,116.12 4,115.59 4,116.12 0.0K
11:26 4,115.92 4,116.67 4,115.92 4,116.55 0.0K
11:27 4,116.08 4,116.12 4,115.60 4,116.12 0.0K
11:28 4,116.22 4,118.42 4,116.22 4,118.42 0.0K
11:29 4,118.34 4,118.34 4,117.25 4,117.32 0.0K
11:30 4,117.73 4,117.73 4,116.94 4,116.94 0.0K
11:31 4,115.61 4,115.61 4,113.97 4,114.73 0.0K
11:32 4,114.89 4,116.74 4,114.89 4,116.74 0.0K
11:33 4,116.54 4,117.08 4,116.40 4,116.40 0.0K
11:34 4,116.33 4,116.33 4,114.82 4,114.82 0.0K
11:35 4,114.13 4,114.13 4,112.83 4,112.83 0.0K
11:36 4,112.81 4,112.81 4,111.62 4,111.88 0.0K
11:37 4,111.93 4,113.08 4,111.93 4,113.08 0.0K
11:38 4,112.80 4,113.80 4,112.80 4,113.65 0.0K
11:39 4,113.65 4,115.66 4,113.65 4,115.66 0.0K
11:40 4,116.50 4,117.45 4,116.49 4,117.45 0.0K
11:41 4,117.67 4,117.67 4,115.39 4,115.39 0.0K
11:42 4,115.14 4,115.14 4,114.50 4,115.07 0.0K
11:43 4,115.33 4,115.61 4,115.18 4,115.18 0.0K
11:44 4,114.94 4,114.94 4,114.07 4,114.26 0.0K
11:45 4,114.63 4,114.65 4,114.11 4,114.56 0.0K
11:46 4,114.65 4,114.94 4,114.65 4,114.89 0.0K
11:47 4,114.97 4,114.97 4,114.83 4,114.86 0.0K
11:48 4,115.65 4,115.66 4,115.04 4,115.04 0.0K
11:49 4,115.20 4,115.20 4,114.69 4,114.69 0.0K
11:50 4,114.56 4,114.56 4,112.71 4,112.71 0.0K
11:51 4,113.04 4,113.04 4,112.16 4,112.66 0.0K
11:52 4,111.36 4,111.36 4,110.77 4,110.82 0.0K
11:53 4,111.01 4,111.01 4,110.73 4,110.73 0.0K
11:54 4,110.46 4,110.46 4,110.02 4,110.02 0.0K
11:55 4,109.44 4,110.14 4,109.44 4,109.60 0.0K
11:56 4,109.50 4,109.92 4,109.37 4,109.79 0.0K
11:57 4,109.59 4,109.65 4,108.95 4,108.95 0.0K
11:58 4,108.90 4,108.90 4,108.04 4,108.04 0.0K
11:59 4,107.98 4,108.36 4,107.98 4,108.36 0.0K
12:00 4,108.46 4,110.19 4,108.46 4,110.19 0.0K
12:01 4,109.69 4,110.22 4,109.69 4,110.22 0.0K
12:02 4,110.10 4,110.10 4,109.72 4,110.09 0.0K
12:03 4,109.62 4,109.86 4,109.62 4,109.62 0.0K
12:04 4,109.47 4,109.47 4,108.79 4,108.79 0.0K
12:05 4,108.98 4,109.40 4,108.77 4,108.77 0.0K
12:06 4,109.33 4,109.45 4,108.73 4,108.73 0.0K
12:07 4,108.60 4,109.07 4,108.60 4,109.07 0.0K
12:08 4,108.76 4,108.76 4,108.20 4,108.70 0.0K
12:09 4,108.79 4,108.95 4,108.79 4,108.95 0.0K
12:10 4,108.86 4,108.86 4,108.02 4,108.02 0.0K
12:11 4,108.04 4,108.61 4,108.04 4,108.61 0.0K
12:12 4,108.45 4,109.24 4,108.45 4,109.24 0.0K
12:13 4,109.40 4,109.74 4,109.40 4,109.74 0.0K
12:14 4,109.53 4,109.64 4,109.36 4,109.64 0.0K
12:15 4,110.37 4,110.70 4,110.31 4,110.70 0.0K
12:16 4,110.48 4,110.54 4,110.46 4,110.46 0.0K
12:17 4,110.55 4,110.64 4,110.12 4,110.12 0.0K
12:18 4,110.35 4,110.68 4,110.35 4,110.68 0.0K
12:19 4,110.44 4,111.77 4,110.44 4,111.77 0.0K
12:20 4,111.31 4,111.31 4,110.75 4,110.75 0.0K
12:21 4,110.86 4,111.15 4,110.86 4,111.15 0.0K
12:22 4,111.12 4,111.12 4,110.18 4,110.18 0.0K
12:23 4,109.78 4,109.78 4,108.69 4,109.05 0.0K
12:24 4,109.14 4,109.16 4,108.71 4,108.78 0.0K
12:25 4,108.64 4,108.97 4,108.64 4,108.97 0.0K
12:26 4,108.96 4,108.96 4,107.72 4,107.72 0.0K
12:27 4,107.94 4,108.14 4,107.94 4,107.98 0.0K
12:28 4,108.29 4,108.33 4,107.11 4,107.11 0.0K
12:29 4,106.73 4,108.16 4,106.73 4,108.16 0.0K
12:30 4,107.98 4,108.92 4,107.98 4,108.92 0.0K
12:31 4,109.19 4,109.45 4,109.19 4,109.37 0.0K
12:32 4,109.77 4,110.53 4,109.77 4,110.36 0.0K
12:33 4,110.24 4,111.08 4,110.24 4,111.08 0.0K
12:34 4,111.36 4,111.36 4,110.89 4,110.89 0.0K
12:35 4,110.85 4,110.85 4,110.05 4,110.05 0.0K
12:36 4,109.92 4,110.61 4,109.92 4,110.61 0.0K
12:37 4,110.03 4,110.10 4,109.17 4,109.17 0.0K
12:38 4,108.99 4,108.99 4,108.02 4,108.12 0.0K
12:39 4,108.28 4,108.48 4,108.28 4,108.39 0.0K
12:40 4,108.48 4,108.48 4,107.83 4,108.07 0.0K
12:41 4,108.31 4,108.51 4,107.87 4,107.87 0.0K
12:42 4,107.82 4,107.82 4,107.37 4,107.70 0.0K
12:43 4,107.51 4,107.51 4,107.26 4,107.26 0.0K
12:44 4,107.27 4,107.34 4,107.14 4,107.25 0.0K
12:45 4,107.42 4,107.42 4,106.58 4,106.58 0.0K
12:46 4,106.72 4,107.04 4,105.57 4,105.57 0.0K
12:47 4,105.52 4,106.09 4,105.27 4,105.27 0.0K
12:48 4,105.86 4,105.86 4,105.52 4,105.64 0.0K
12:49 4,105.77 4,105.77 4,105.61 4,105.67 0.0K
12:50 4,105.65 4,105.84 4,105.57 4,105.59 0.0K
12:51 4,105.44 4,105.44 4,104.79 4,104.79 0.0K
12:52 4,104.60 4,104.60 4,104.55 4,104.60 0.0K
12:53 4,105.13 4,105.15 4,104.79 4,105.15 0.0K
12:54 4,105.18 4,105.70 4,105.15 4,105.70 0.0K
12:55 4,105.99 4,106.40 4,105.99 4,106.40 0.0K
12:56 4,106.42 4,107.09 4,106.42 4,106.95 0.0K
12:57 4,107.48 4,107.48 4,107.36 4,107.47 0.0K
12:58 4,107.39 4,107.61 4,107.39 4,107.46 0.0K
12:59 4,107.81 4,108.99 4,107.81 4,108.99 0.0K
13:00 4,109.07 4,109.25 4,109.05 4,109.25 0.0K
13:01 4,109.69 4,110.19 4,109.69 4,109.71 0.0K
13:02 4,109.62 4,110.30 4,109.62 4,110.30 0.0K
13:03 4,110.31 4,110.65 4,110.31 4,110.65 0.0K
13:04 4,110.94 4,111.04 4,110.87 4,110.87 0.0K
13:05 4,110.76 4,111.07 4,110.74 4,110.74 0.0K
13:06 4,110.43 4,110.82 4,110.43 4,110.75 0.0K
13:07 4,111.14 4,111.19 4,111.08 4,111.09 0.0K
13:08 4,111.10 4,111.98 4,111.10 4,111.98 0.0K
13:09 4,112.17 4,112.72 4,112.17 4,112.47 0.0K
13:10 4,112.58 4,112.84 4,112.58 4,112.84 0.0K
13:11 4,112.94 4,112.94 4,112.56 4,112.66 0.0K
13:12 4,112.46 4,112.58 4,112.16 4,112.47 0.0K
13:13 4,112.55 4,112.80 4,112.52 4,112.52 0.0K
13:14 4,112.63 4,112.90 4,112.63 4,112.90 0.0K
13:15 4,113.00 4,113.00 4,112.58 4,112.58 0.0K
13:16 4,112.37 4,112.71 4,112.15 4,112.33 0.0K
13:17 4,112.45 4,112.98 4,112.45 4,112.52 0.0K
13:18 4,112.66 4,113.03 4,112.66 4,113.03 0.0K
13:19 4,113.13 4,113.43 4,113.13 4,113.13 0.0K
13:20 4,113.30 4,113.31 4,113.16 4,113.16 0.0K
13:21 4,113.10 4,113.20 4,113.07 4,113.20 0.0K
13:22 4,113.59 4,114.11 4,113.59 4,113.87 0.0K
13:23 4,113.55 4,113.92 4,113.55 4,113.92 0.0K
13:24 4,113.92 4,114.19 4,113.86 4,113.86 0.0K
13:25 4,114.05 4,114.23 4,113.88 4,114.23 0.0K
13:26 4,114.40 4,115.12 4,114.40 4,115.12 0.0K
13:27 4,115.24 4,115.24 4,115.02 4,115.02 0.0K
13:28 4,115.12 4,115.12 4,114.71 4,114.87 0.0K
13:29 4,114.79 4,114.95 4,114.79 4,114.89 0.0K
13:30 4,114.88 4,114.88 4,114.27 4,114.27 0.0K
13:31 4,113.61 4,113.61 4,113.18 4,113.60 0.0K
13:32 4,113.66 4,113.66 4,113.54 4,113.63 0.0K
13:33 4,113.55 4,113.94 4,113.55 4,113.78 0.0K
13:34 4,113.83 4,113.83 4,113.59 4,113.69 0.0K
13:35 4,113.36 4,113.50 4,113.32 4,113.32 0.0K
13:36 4,113.04 4,113.43 4,113.04 4,113.11 0.0K
13:37 4,112.75 4,112.75 4,111.96 4,111.96 0.0K
13:38 4,111.52 4,111.52 4,111.07 4,111.22 0.0K
13:39 4,111.37 4,111.46 4,111.37 4,111.45 0.0K
13:40 4,111.49 4,111.49 4,110.30 4,110.30 0.0K
13:41 4,110.26 4,110.26 4,110.07 4,110.22 0.0K
13:42 4,109.77 4,110.03 4,109.77 4,110.03 0.0K
13:43 4,110.05 4,110.05 4,109.97 4,109.99 0.0K
13:44 4,110.03 4,110.03 4,109.37 4,109.66 0.0K
13:45 4,109.64 4,109.87 4,109.64 4,109.69 0.0K
13:46 4,110.15 4,110.27 4,109.84 4,110.19 0.0K
13:47 4,109.93 4,110.51 4,109.93 4,110.51 0.0K
13:48 4,110.51 4,110.51 4,110.11 4,110.27 0.0K
13:49 4,110.43 4,110.63 4,110.36 4,110.63 0.0K
13:50 4,110.66 4,110.66 4,110.00 4,110.43 0.0K
13:51 4,110.51 4,110.55 4,110.49 4,110.49 0.0K
13:52 4,110.56 4,110.67 4,110.30 4,110.67 0.0K
13:53 4,110.68 4,110.68 4,110.51 4,110.51 0.0K
13:54 4,110.57 4,110.57 4,110.21 4,110.21 0.0K
13:55 4,110.26 4,110.26 4,110.13 4,110.22 0.0K
13:56 4,110.39 4,110.39 4,109.78 4,109.78 0.0K
13:57 4,109.56 4,109.62 4,109.56 4,109.61 0.0K
13:58 4,109.60 4,109.83 4,109.60 4,109.78 0.0K
13:59 4,109.70 4,109.78 4,109.70 4,109.78 0.0K
14:00 4,109.88 4,109.88 4,109.54 4,109.67 0.0K
14:01 4,109.72 4,110.66 4,109.62 4,110.66 0.0K
14:02 4,110.54 4,110.54 4,110.26 4,110.52 0.0K
14:03 4,111.32 4,111.32 4,110.93 4,110.93 0.0K
14:04 4,110.77 4,110.77 4,110.57 4,110.65 0.0K
14:05 4,110.57 4,110.57 4,110.39 4,110.55 0.0K
14:06 4,110.57 4,110.83 4,110.57 4,110.79 0.0K
14:07 4,110.78 4,111.43 4,110.78 4,111.41 0.0K
14:08 4,110.98 4,111.02 4,110.77 4,110.98 0.0K
14:09 4,111.17 4,111.17 4,110.92 4,110.92 0.0K
14:10 4,111.12 4,111.62 4,111.00 4,111.62 0.0K
14:11 4,111.33 4,111.73 4,111.33 4,111.38 0.0K
14:12 4,111.53 4,111.84 4,111.37 4,111.37 0.0K
14:13 4,111.42 4,111.86 4,111.42 4,111.66 0.0K
14:14 4,111.73 4,111.73 4,110.94 4,110.94 0.0K
14:15 4,110.88 4,110.88 4,110.31 4,110.31 0.0K
14:16 4,110.36 4,110.36 4,110.04 4,110.04 0.0K
14:17 4,110.16 4,110.16 4,109.85 4,109.85 0.0K
14:18 4,109.88 4,110.01 4,109.88 4,110.01 0.0K
14:19 4,109.98 4,110.22 4,109.92 4,110.22 0.0K
14:20 4,110.20 4,110.20 4,109.73 4,109.73 0.0K
14:21 4,109.75 4,109.75 4,109.60 4,109.65 0.0K
14:22 4,109.63 4,109.72 4,109.61 4,109.66 0.0K
14:23 4,109.57 4,109.57 4,108.83 4,108.83 0.0K
14:24 4,108.97 4,109.41 4,108.97 4,109.41 0.0K
14:25 4,109.60 4,109.90 4,109.60 4,109.90 0.0K
14:26 4,110.11 4,110.16 4,109.99 4,110.16 0.0K
14:27 4,110.00 4,110.07 4,109.94 4,110.07 0.0K
14:28 4,110.07 4,110.27 4,110.07 4,110.27 0.0K
14:29 4,110.26 4,110.26 4,109.95 4,110.26 0.0K
14:30 4,110.37 4,110.37 4,109.54 4,109.54 0.0K
14:31 4,109.50 4,109.50 4,109.23 4,109.23 0.0K
14:32 4,109.13 4,109.13 4,108.75 4,108.75 0.0K
14:33 4,108.82 4,108.82 4,108.73 4,108.73 0.0K
14:34 4,108.80 4,108.80 4,108.64 4,108.64 0.0K
14:35 4,108.81 4,109.10 4,108.74 4,108.75 0.0K
14:36 4,108.64 4,108.68 4,108.63 4,108.65 0.0K
14:37 4,108.51 4,108.51 4,107.72 4,107.72 0.0K
14:38 4,107.79 4,107.86 4,107.39 4,107.39 0.0K
14:39 4,107.40 4,107.40 4,106.91 4,106.96 0.0K
14:40 4,106.88 4,106.95 4,106.14 4,106.14 0.0K
14:41 4,106.07 4,106.07 4,105.81 4,105.86 0.0K
14:42 4,106.01 4,106.02 4,105.90 4,105.90 0.0K
14:43 4,106.00 4,106.75 4,105.86 4,106.75 0.0K
14:44 4,107.25 4,108.20 4,107.25 4,108.20 0.0K
14:45 4,108.33 4,108.86 4,108.32 4,108.86 0.0K
14:46 4,108.96 4,108.96 4,108.22 4,108.25 0.0K
14:47 4,108.39 4,108.40 4,107.65 4,107.65 0.0K
14:48 4,107.48 4,107.48 4,107.06 4,107.06 0.0K
14:49 4,107.01 4,107.01 4,106.59 4,106.59 0.0K
14:50 4,106.56 4,107.81 4,106.56 4,107.46 0.0K
14:51 4,107.47 4,107.49 4,107.10 4,107.22 0.0K
14:52 4,106.90 4,107.01 4,106.77 4,106.77 0.0K
14:53 4,106.71 4,106.71 4,106.45 4,106.45 0.0K
14:54 4,106.69 4,106.86 4,106.69 4,106.76 0.0K
14:55 4,106.74 4,106.92 4,106.74 4,106.83 0.0K
14:56 4,106.90 4,106.90 4,106.64 4,106.67 0.0K
14:57 4,106.53 4,106.53 4,106.32 4,106.44 0.0K
14:58 4,106.45 4,106.45 4,106.05 4,106.05 0.0K
14:59 4,106.25 4,106.27 4,106.10 4,106.27 0.0K
15:00 4,106.33 4,106.48 4,105.96 4,105.96 0.0K
15:01 4,105.87 4,105.87 4,105.07 4,105.07 0.0K
15:02 4,104.79 4,104.79 4,104.53 4,104.67 0.0K
15:03 4,104.27 4,104.28 4,103.78 4,104.28 0.0K
15:04 4,104.06 4,104.74 4,104.06 4,104.74 0.0K
15:05 4,104.75 4,104.76 4,104.06 4,104.06 0.0K
15:06 4,103.99 4,105.15 4,103.99 4,105.15 0.0K
15:07 4,105.06 4,105.06 4,103.76 4,103.76 0.0K
15:08 4,103.74 4,103.74 4,103.40 4,103.40 0.0K
15:09 4,103.24 4,103.28 4,102.83 4,102.83 0.0K
15:10 4,102.74 4,102.74 4,101.73 4,101.93 0.0K
15:11 4,101.92 4,101.92 4,101.37 4,101.37 0.0K
15:12 4,101.45 4,101.45 4,100.80 4,100.80 0.0K
15:13 4,101.15 4,101.35 4,100.94 4,100.94 0.0K
15:14 4,100.89 4,101.51 4,100.89 4,101.44 0.0K
15:15 4,101.30 4,101.96 4,101.30 4,101.96 0.0K
15:16 4,101.57 4,101.96 4,101.57 4,101.96 0.0K
15:17 4,101.52 4,101.52 4,101.04 4,101.04 0.0K
15:18 4,100.40 4,100.51 4,100.18 4,100.51 0.0K
15:19 4,100.00 4,100.24 4,100.00 4,100.02 0.0K
15:20 4,100.29 4,100.29 4,099.21 4,099.21 0.0K
15:21 4,099.29 4,099.29 4,098.64 4,098.83 0.0K
15:22 4,098.81 4,098.81 4,097.01 4,097.01 0.0K
15:23 4,097.28 4,097.81 4,097.28 4,097.81 0.0K
15:24 4,098.24 4,098.27 4,097.66 4,097.66 0.0K
15:25 4,097.45 4,098.30 4,097.45 4,098.22 0.0K
15:26 4,098.37 4,098.37 4,097.48 4,097.48 0.0K
15:27 4,097.59 4,097.88 4,097.42 4,097.88 0.0K
15:28 4,097.80 4,097.82 4,097.28 4,097.28 0.0K
15:29 4,097.13 4,097.13 4,096.88 4,097.12 0.0K
15:30 4,097.13 4,097.54 4,097.13 4,097.54 0.0K
15:31 4,097.39 4,097.39 4,096.85 4,097.35 0.0K
15:32 4,097.30 4,097.30 4,096.69 4,096.91 0.0K
15:33 4,096.60 4,096.87 4,096.60 4,096.85 0.0K
15:34 4,096.67 4,096.67 4,095.54 4,095.54 0.0K
15:35 4,095.02 4,095.29 4,094.21 4,094.21 0.0K
15:36 4,093.69 4,093.69 4,093.22 4,093.22 0.0K
15:37 4,092.96 4,093.25 4,092.96 4,093.18 0.0K
15:38 4,093.06 4,094.01 4,093.06 4,094.01 0.0K
15:39 4,093.93 4,095.83 4,093.93 4,095.83 0.0K
15:40 4,096.38 4,098.85 4,096.38 4,098.85 0.0K
15:41 4,099.38 4,099.50 4,098.68 4,099.50 0.0K
15:42 4,099.53 4,099.53 4,099.15 4,099.41 0.0K
15:43 4,098.94 4,099.33 4,098.44 4,099.33 0.0K
15:44 4,099.36 4,099.36 4,097.46 4,097.46 0.0K
15:45 4,096.94 4,097.24 4,096.17 4,096.17 0.0K
15:46 4,096.08 4,098.21 4,096.08 4,097.37 0.0K
15:47 4,097.21 4,097.85 4,097.21 4,097.85 0.0K
15:48 4,097.99 4,097.99 4,097.31 4,097.31 0.0K
15:49 4,097.79 4,098.48 4,097.79 4,098.48 0.0K
15:50 4,098.29 4,099.17 4,098.13 4,099.17 0.0K
15:51 4,099.62 4,099.62 4,098.73 4,098.73 0.0K
15:52 4,098.69 4,098.69 4,097.46 4,097.46 0.0K
15:53 4,098.47 4,099.20 4,098.47 4,099.20 0.0K
15:54 4,099.84 4,099.84 4,098.90 4,098.90 0.0K
15:55 4,099.79 4,101.08 4,099.79 4,101.08 0.0K
15:56 4,100.50 4,100.99 4,100.43 4,100.43 0.0K
15:57 4,100.68 4,101.02 4,100.68 4,100.96 0.0K
15:58 4,101.25 4,101.25 4,100.30 4,100.30 0.0K
15:59 4,100.60 4,100.60 4,100.38 4,100.52 0.0K
16:00 4,100.94 4,100.98 4,100.91 4,100.98 0.0K
16:01 4,100.98 4,101.06 4,100.98 4,101.06 0.0K
16:02 4,101.14 4,101.18 4,101.14 4,101.18 0.0K
16:03 4,101.20 4,101.20 4,101.17 4,101.19 0.0K
16:04 4,101.19 4,101.19 4,101.17 4,101.17 0.0K
16:05 4,101.16 4,101.17 4,101.16 4,101.17 0.0K
16:06 4,101.17 4,101.17 4,101.14 4,101.14 0.0K
16:07 4,101.14 4,101.17 4,101.13 4,101.13 0.0K
16:08 4,101.14 4,101.14 4,101.08 4,101.08 0.0K
16:09 4,101.08 4,101.10 4,101.08 4,101.09 0.0K
16:10 4,101.09 4,101.11 4,101.09 4,101.11 0.0K
16:11 4,101.10 4,101.10 4,101.10 4,101.10 0.0K
16:12 4,101.07 4,101.07 4,101.03 4,101.03 0.0K
16:13 4,101.06 4,101.08 4,101.06 4,101.06 0.0K
16:14 4,101.06 4,101.08 4,101.06 4,101.08 0.0K
16:15 4,101.09 4,101.09 4,101.09 4,101.09 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