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 4,087.96 4,087.96 4,083.41 4,083.41 0.0K
09:32 4,084.40 4,085.68 4,084.40 4,085.68 0.0K
09:33 4,084.90 4,087.16 4,084.44 4,087.16 0.0K
09:34 4,087.82 4,087.95 4,087.58 4,087.58 0.0K
09:35 4,086.79 4,086.79 4,085.65 4,085.65 0.0K
09:36 4,086.25 4,086.91 4,085.68 4,085.68 0.0K
09:37 4,085.92 4,085.92 4,083.79 4,083.79 0.0K
09:38 4,083.35 4,083.35 4,081.86 4,081.86 0.0K
09:39 4,081.37 4,081.37 4,079.81 4,080.29 0.0K
09:40 4,081.51 4,081.51 4,079.89 4,079.89 0.0K
09:41 4,081.09 4,082.70 4,080.84 4,081.48 0.0K
09:42 4,080.60 4,082.90 4,080.60 4,082.90 0.0K
09:43 4,082.56 4,083.41 4,082.29 4,082.29 0.0K
09:44 4,081.73 4,081.73 4,080.18 4,081.65 0.0K
09:45 4,083.14 4,084.23 4,083.14 4,084.23 0.0K
09:46 4,084.71 4,084.71 4,081.57 4,081.57 0.0K
09:47 4,080.08 4,080.08 4,078.95 4,078.95 0.0K
09:48 4,077.84 4,077.84 4,076.40 4,076.57 0.0K
09:49 4,076.53 4,077.83 4,076.53 4,077.83 0.0K
09:50 4,076.43 4,076.43 4,076.16 4,076.16 0.0K
09:51 4,076.38 4,077.93 4,076.38 4,076.99 0.0K
09:52 4,077.33 4,077.33 4,075.95 4,075.95 0.0K
09:53 4,076.05 4,076.05 4,075.36 4,076.02 0.0K
09:54 4,076.04 4,076.70 4,075.84 4,075.84 0.0K
09:55 4,075.51 4,075.96 4,075.27 4,075.56 0.0K
09:56 4,075.70 4,076.53 4,075.70 4,076.12 0.0K
09:57 4,076.41 4,077.45 4,076.41 4,076.55 0.0K
09:58 4,077.57 4,077.57 4,077.15 4,077.15 0.0K
09:59 4,077.35 4,077.35 4,076.42 4,076.94 0.0K
10:00 4,077.41 4,077.41 4,071.79 4,072.06 0.0K
10:01 4,070.36 4,070.36 4,067.87 4,067.87 0.0K
10:02 4,068.13 4,068.13 4,066.51 4,066.51 0.0K
10:03 4,066.32 4,066.32 4,065.31 4,065.82 0.0K
10:04 4,066.04 4,066.37 4,065.40 4,065.95 0.0K
10:05 4,065.72 4,067.18 4,065.72 4,067.18 0.0K
10:06 4,066.62 4,066.62 4,064.19 4,064.19 0.0K
10:07 4,064.00 4,065.05 4,064.00 4,064.24 0.0K
10:08 4,063.99 4,063.99 4,062.53 4,062.53 0.0K
10:09 4,063.01 4,063.45 4,062.80 4,062.82 0.0K
10:10 4,062.84 4,063.89 4,062.84 4,062.94 0.0K
10:11 4,062.74 4,063.22 4,062.49 4,062.49 0.0K
10:12 4,062.83 4,064.15 4,062.83 4,063.92 0.0K
10:13 4,063.06 4,063.53 4,062.79 4,062.79 0.0K
10:14 4,061.60 4,062.91 4,061.60 4,062.86 0.0K
10:15 4,063.07 4,063.34 4,063.07 4,063.29 0.0K
10:16 4,063.40 4,063.88 4,063.40 4,063.54 0.0K
10:17 4,063.20 4,065.37 4,063.20 4,065.37 0.0K
10:18 4,064.71 4,066.22 4,064.71 4,066.22 0.0K
10:19 4,066.53 4,067.69 4,066.25 4,066.25 0.0K
10:20 4,066.62 4,067.59 4,066.62 4,067.47 0.0K
10:21 4,067.61 4,069.18 4,067.61 4,069.13 0.0K
10:22 4,068.00 4,068.74 4,068.00 4,068.40 0.0K
10:23 4,068.03 4,070.38 4,068.03 4,069.96 0.0K
10:24 4,070.22 4,070.65 4,070.12 4,070.65 0.0K
10:25 4,071.50 4,071.50 4,070.40 4,070.77 0.0K
10:26 4,070.07 4,070.98 4,070.07 4,070.98 0.0K
10:27 4,070.95 4,072.02 4,070.94 4,071.23 0.0K
10:28 4,071.25 4,071.25 4,070.27 4,070.77 0.0K
10:29 4,071.23 4,073.53 4,071.23 4,073.53 0.0K
10:30 4,073.27 4,073.27 4,072.11 4,072.13 0.0K
10:31 4,071.83 4,072.87 4,071.83 4,072.39 0.0K
10:32 4,073.68 4,073.68 4,072.59 4,072.59 0.0K
10:33 4,072.32 4,075.08 4,072.32 4,075.08 0.0K
10:34 4,075.06 4,075.23 4,074.51 4,074.51 0.0K
10:35 4,074.42 4,074.42 4,073.40 4,073.40 0.0K
10:36 4,073.50 4,073.76 4,073.10 4,073.10 0.0K
10:37 4,073.76 4,075.37 4,073.76 4,075.37 0.0K
10:38 4,075.51 4,076.01 4,075.51 4,075.78 0.0K
10:39 4,075.76 4,076.71 4,075.02 4,076.71 0.0K
10:40 4,076.05 4,076.05 4,074.65 4,074.65 0.0K
10:41 4,074.80 4,075.60 4,074.80 4,075.60 0.0K
10:42 4,075.75 4,075.75 4,073.70 4,074.41 0.0K
10:43 4,074.16 4,074.16 4,073.52 4,073.78 0.0K
10:44 4,074.00 4,074.00 4,073.17 4,073.17 0.0K
10:45 4,073.58 4,073.95 4,073.33 4,073.95 0.0K
10:46 4,073.83 4,075.40 4,073.83 4,075.16 0.0K
10:47 4,075.69 4,078.11 4,075.69 4,078.11 0.0K
10:48 4,077.52 4,077.88 4,077.47 4,077.88 0.0K
10:49 4,078.20 4,078.64 4,077.59 4,077.59 0.0K
10:50 4,077.60 4,077.60 4,075.00 4,075.00 0.0K
10:51 4,074.66 4,074.66 4,074.09 4,074.55 0.0K
10:52 4,073.88 4,073.88 4,071.51 4,071.51 0.0K
10:53 4,071.08 4,071.09 4,070.86 4,070.86 0.0K
10:54 4,070.77 4,072.26 4,070.77 4,072.23 0.0K
10:55 4,072.30 4,072.39 4,071.39 4,071.39 0.0K
10:56 4,070.55 4,071.67 4,070.08 4,071.40 0.0K
10:57 4,071.21 4,071.53 4,070.40 4,070.40 0.0K
10:58 4,070.17 4,070.76 4,069.84 4,070.76 0.0K
10:59 4,071.00 4,071.24 4,070.51 4,070.51 0.0K
11:00 4,069.98 4,069.98 4,067.98 4,067.98 0.0K
11:01 4,068.33 4,068.33 4,067.57 4,067.89 0.0K
11:02 4,067.46 4,067.97 4,066.44 4,067.97 0.0K
11:03 4,067.92 4,068.56 4,067.53 4,067.53 0.0K
11:04 4,067.35 4,067.35 4,066.15 4,066.15 0.0K
11:05 4,066.34 4,066.81 4,066.34 4,066.70 0.0K
11:06 4,066.34 4,066.99 4,066.34 4,066.49 0.0K
11:07 4,066.06 4,066.44 4,066.06 4,066.39 0.0K
11:08 4,065.22 4,066.40 4,065.22 4,065.93 0.0K
11:09 4,065.29 4,066.05 4,065.29 4,066.05 0.0K
11:10 4,066.46 4,066.50 4,066.05 4,066.05 0.0K
11:11 4,066.03 4,066.03 4,065.35 4,065.68 0.0K
11:12 4,065.49 4,066.59 4,065.25 4,066.59 0.0K
11:13 4,065.88 4,066.47 4,065.88 4,066.21 0.0K
11:14 4,065.64 4,066.11 4,065.53 4,066.11 0.0K
11:15 4,065.40 4,065.53 4,064.76 4,064.76 0.0K
11:16 4,065.22 4,065.88 4,064.94 4,065.88 0.0K
11:17 4,065.65 4,066.65 4,065.65 4,066.09 0.0K
11:18 4,066.22 4,066.47 4,065.88 4,066.07 0.0K
11:19 4,065.72 4,065.72 4,064.30 4,064.30 0.0K
11:20 4,064.49 4,065.95 4,064.49 4,065.95 0.0K
11:21 4,066.08 4,066.91 4,066.08 4,066.76 0.0K
11:22 4,067.09 4,067.15 4,066.56 4,067.15 0.0K
11:23 4,067.81 4,067.81 4,067.23 4,067.23 0.0K
11:24 4,067.56 4,067.56 4,066.95 4,067.09 0.0K
11:25 4,067.17 4,067.93 4,067.17 4,067.93 0.0K
11:26 4,067.69 4,067.72 4,066.36 4,066.36 0.0K
11:27 4,066.85 4,066.85 4,064.64 4,064.97 0.0K
11:28 4,065.30 4,065.30 4,064.39 4,064.90 0.0K
11:29 4,065.17 4,065.17 4,064.01 4,064.37 0.0K
11:30 4,064.66 4,064.66 4,063.22 4,063.22 0.0K
11:31 4,063.92 4,065.20 4,063.53 4,065.20 0.0K
11:32 4,064.64 4,064.64 4,063.54 4,063.54 0.0K
11:33 4,063.29 4,063.51 4,063.23 4,063.47 0.0K
11:34 4,063.72 4,064.28 4,063.72 4,063.72 0.0K
11:35 4,063.53 4,063.89 4,063.53 4,063.89 0.0K
11:36 4,063.75 4,063.75 4,063.11 4,063.28 0.0K
11:37 4,063.79 4,063.79 4,061.62 4,061.62 0.0K
11:38 4,061.86 4,061.86 4,060.70 4,061.01 0.0K
11:39 4,061.73 4,062.19 4,061.73 4,062.19 0.0K
11:40 4,062.13 4,063.88 4,062.13 4,063.88 0.0K
11:41 4,063.74 4,065.38 4,063.74 4,065.38 0.0K
11:42 4,065.57 4,066.07 4,065.55 4,066.07 0.0K
11:43 4,066.24 4,066.97 4,066.01 4,066.97 0.0K
11:44 4,066.95 4,067.97 4,066.95 4,067.97 0.0K
11:45 4,067.81 4,068.67 4,067.81 4,068.67 0.0K
11:46 4,067.94 4,067.99 4,067.65 4,067.93 0.0K
11:47 4,067.22 4,067.22 4,066.04 4,066.04 0.0K
11:48 4,065.77 4,065.77 4,064.99 4,065.54 0.0K
11:49 4,066.00 4,066.30 4,065.93 4,065.93 0.0K
11:50 4,065.63 4,067.42 4,065.63 4,067.01 0.0K
11:51 4,067.07 4,067.07 4,066.69 4,066.75 0.0K
11:52 4,066.78 4,067.42 4,066.46 4,067.42 0.0K
11:53 4,068.04 4,068.04 4,067.30 4,067.52 0.0K
11:54 4,066.99 4,067.50 4,066.99 4,067.50 0.0K
11:55 4,067.26 4,067.26 4,065.23 4,065.23 0.0K
11:56 4,065.15 4,065.15 4,064.27 4,064.72 0.0K
11:57 4,064.60 4,064.60 4,064.02 4,064.08 0.0K
11:58 4,063.87 4,064.07 4,063.58 4,064.07 0.0K
11:59 4,063.98 4,063.98 4,062.22 4,062.22 0.0K
12:00 4,062.21 4,062.28 4,062.01 4,062.25 0.0K
12:01 4,062.23 4,062.63 4,062.23 4,062.40 0.0K
12:02 4,062.67 4,062.67 4,061.68 4,062.23 0.0K
12:03 4,061.89 4,061.89 4,061.73 4,061.76 0.0K
12:04 4,061.81 4,061.81 4,060.41 4,060.50 0.0K
12:05 4,060.39 4,060.86 4,060.39 4,060.86 0.0K
12:06 4,060.77 4,060.95 4,060.77 4,060.86 0.0K
12:07 4,061.08 4,061.25 4,061.07 4,061.16 0.0K
12:08 4,061.24 4,061.24 4,060.84 4,061.01 0.0K
12:09 4,060.94 4,060.94 4,060.13 4,060.13 0.0K
12:10 4,060.63 4,060.87 4,060.51 4,060.51 0.0K
12:11 4,060.79 4,061.41 4,060.79 4,060.80 0.0K
12:12 4,061.15 4,061.26 4,061.10 4,061.16 0.0K
12:13 4,061.33 4,061.50 4,061.08 4,061.50 0.0K
12:14 4,061.36 4,061.75 4,061.35 4,061.66 0.0K
12:15 4,061.65 4,062.41 4,061.65 4,062.20 0.0K
12:16 4,061.62 4,061.74 4,061.38 4,061.38 0.0K
12:17 4,061.65 4,061.84 4,061.49 4,061.79 0.0K
12:18 4,061.72 4,063.11 4,061.72 4,063.11 0.0K
12:19 4,062.90 4,063.78 4,062.90 4,063.78 0.0K
12:20 4,063.80 4,064.08 4,063.31 4,063.31 0.0K
12:21 4,062.97 4,063.86 4,062.97 4,063.14 0.0K
12:22 4,063.55 4,063.55 4,061.62 4,061.73 0.0K
12:23 4,061.87 4,061.92 4,061.77 4,061.92 0.0K
12:24 4,062.12 4,062.23 4,062.12 4,062.23 0.0K
12:25 4,062.98 4,063.64 4,062.98 4,063.49 0.0K
12:26 4,063.81 4,064.84 4,063.81 4,064.84 0.0K
12:27 4,064.88 4,064.96 4,063.62 4,063.62 0.0K
12:28 4,063.29 4,064.83 4,063.29 4,064.83 0.0K
12:29 4,065.00 4,066.10 4,065.00 4,066.10 0.0K
12:30 4,066.06 4,066.15 4,065.93 4,065.97 0.0K
12:31 4,066.02 4,066.21 4,066.02 4,066.21 0.0K
12:32 4,066.02 4,066.52 4,066.02 4,066.25 0.0K
12:33 4,066.31 4,066.61 4,066.31 4,066.61 0.0K
12:34 4,066.62 4,067.41 4,066.62 4,067.41 0.0K
12:35 4,067.38 4,067.66 4,067.37 4,067.66 0.0K
12:36 4,066.87 4,066.87 4,066.36 4,066.36 0.0K
12:37 4,066.64 4,067.28 4,066.49 4,067.28 0.0K
12:38 4,067.99 4,068.51 4,067.99 4,068.34 0.0K
12:39 4,069.15 4,069.23 4,069.04 4,069.04 0.0K
12:40 4,068.84 4,069.35 4,068.84 4,069.35 0.0K
12:41 4,069.70 4,070.39 4,069.70 4,070.39 0.0K
12:42 4,070.42 4,070.66 4,070.24 4,070.66 0.0K
12:43 4,070.86 4,071.01 4,070.49 4,071.01 0.0K
12:44 4,070.99 4,070.99 4,070.38 4,070.49 0.0K
12:45 4,070.77 4,070.77 4,070.29 4,070.29 0.0K
12:46 4,069.82 4,070.40 4,069.47 4,070.40 0.0K
12:47 4,070.26 4,070.67 4,070.26 4,070.67 0.0K
12:48 4,070.81 4,071.52 4,070.81 4,071.52 0.0K
12:49 4,071.68 4,071.89 4,071.37 4,071.62 0.0K
12:50 4,071.42 4,071.42 4,070.90 4,070.90 0.0K
12:51 4,071.52 4,071.79 4,071.43 4,071.57 0.0K
12:52 4,071.65 4,071.65 4,070.95 4,070.95 0.0K
12:53 4,070.44 4,071.26 4,070.44 4,071.20 0.0K
12:54 4,071.25 4,071.76 4,071.11 4,071.76 0.0K
12:55 4,071.78 4,072.11 4,071.58 4,071.58 0.0K
12:56 4,071.57 4,072.12 4,071.57 4,072.12 0.0K
12:57 4,072.48 4,072.53 4,072.26 4,072.53 0.0K
12:58 4,073.08 4,073.55 4,073.08 4,073.55 0.0K
12:59 4,073.09 4,073.35 4,073.07 4,073.20 0.0K
13:00 4,073.10 4,073.10 4,071.99 4,071.99 0.0K
13:01 4,071.48 4,071.59 4,070.91 4,071.59 0.0K
13:02 4,072.07 4,072.37 4,072.07 4,072.16 0.0K
13:03 4,072.62 4,072.95 4,072.55 4,072.78 0.0K
13:04 4,072.43 4,072.43 4,071.51 4,071.51 0.0K
13:05 4,071.57 4,071.85 4,071.57 4,071.85 0.0K
13:06 4,072.28 4,072.55 4,072.28 4,072.32 0.0K
13:07 4,072.89 4,073.46 4,072.89 4,073.31 0.0K
13:08 4,073.57 4,074.92 4,073.57 4,074.92 0.0K
13:09 4,075.06 4,075.23 4,074.88 4,075.11 0.0K
13:10 4,075.25 4,076.39 4,075.25 4,075.85 0.0K
13:11 4,076.17 4,076.30 4,075.97 4,076.30 0.0K
13:12 4,076.44 4,076.47 4,076.15 4,076.47 0.0K
13:13 4,075.83 4,076.10 4,075.83 4,076.10 0.0K
13:14 4,076.25 4,076.25 4,075.58 4,075.95 0.0K
13:15 4,075.97 4,076.05 4,075.87 4,076.04 0.0K
13:16 4,075.49 4,075.70 4,074.92 4,074.92 0.0K
13:17 4,074.85 4,075.35 4,074.72 4,075.35 0.0K
13:18 4,075.24 4,075.69 4,075.19 4,075.69 0.0K
13:19 4,075.84 4,076.44 4,075.84 4,076.27 0.0K
13:20 4,076.15 4,076.92 4,076.15 4,076.92 0.0K
13:21 4,077.04 4,077.13 4,077.04 4,077.13 0.0K
13:22 4,076.81 4,076.97 4,076.81 4,076.96 0.0K
13:23 4,077.21 4,078.65 4,077.21 4,078.65 0.0K
13:24 4,079.49 4,080.72 4,079.49 4,080.72 0.0K
13:25 4,080.34 4,080.48 4,079.80 4,079.80 0.0K
13:26 4,080.51 4,080.67 4,080.35 4,080.35 0.0K
13:27 4,080.63 4,080.97 4,080.63 4,080.97 0.0K
13:28 4,081.29 4,082.31 4,081.04 4,081.04 0.0K
13:29 4,081.22 4,081.22 4,080.71 4,080.71 0.0K
13:30 4,080.30 4,080.59 4,079.32 4,079.32 0.0K
13:31 4,078.85 4,079.13 4,078.38 4,079.13 0.0K
13:32 4,079.37 4,079.37 4,078.99 4,078.99 0.0K
13:33 4,079.76 4,080.35 4,079.76 4,080.35 0.0K
13:34 4,080.54 4,081.31 4,080.54 4,081.31 0.0K
13:35 4,081.15 4,081.15 4,080.95 4,081.03 0.0K
13:36 4,080.90 4,081.23 4,080.63 4,081.23 0.0K
13:37 4,081.13 4,081.82 4,081.12 4,081.82 0.0K
13:38 4,082.40 4,082.40 4,081.44 4,081.64 0.0K
13:39 4,081.43 4,082.15 4,081.43 4,081.81 0.0K
13:40 4,081.81 4,082.47 4,081.81 4,082.44 0.0K
13:41 4,082.39 4,082.39 4,081.48 4,081.48 0.0K
13:42 4,081.57 4,081.57 4,081.45 4,081.45 0.0K
13:43 4,081.33 4,081.33 4,080.49 4,080.90 0.0K
13:44 4,081.05 4,081.13 4,080.90 4,080.90 0.0K
13:45 4,080.88 4,081.32 4,080.88 4,081.32 0.0K
13:46 4,081.64 4,081.64 4,081.28 4,081.36 0.0K
13:47 4,080.86 4,080.86 4,080.23 4,080.42 0.0K
13:48 4,079.99 4,080.31 4,079.99 4,080.08 0.0K
13:49 4,080.16 4,082.06 4,080.16 4,082.06 0.0K
13:50 4,082.67 4,082.67 4,081.94 4,082.25 0.0K
13:51 4,082.42 4,082.86 4,082.42 4,082.56 0.0K
13:52 4,082.77 4,082.77 4,082.33 4,082.33 0.0K
13:53 4,080.94 4,081.57 4,080.89 4,081.56 0.0K
13:54 4,082.14 4,082.75 4,082.14 4,082.55 0.0K
13:55 4,082.32 4,083.12 4,082.32 4,083.12 0.0K
13:56 4,083.09 4,083.22 4,082.98 4,083.22 0.0K
13:57 4,083.57 4,084.94 4,083.57 4,084.94 0.0K
13:58 4,085.34 4,085.34 4,084.36 4,084.36 0.0K
13:59 4,084.89 4,085.41 4,084.89 4,085.33 0.0K
14:00 4,085.16 4,085.26 4,084.63 4,084.63 0.0K
14:01 4,084.15 4,084.15 4,083.17 4,083.39 0.0K
14:02 4,083.00 4,083.00 4,082.62 4,082.62 0.0K
14:03 4,082.68 4,082.68 4,081.99 4,081.99 0.0K
14:04 4,081.61 4,081.61 4,081.17 4,081.17 0.0K
14:05 4,080.95 4,080.95 4,078.62 4,078.62 0.0K
14:06 4,078.56 4,078.71 4,078.46 4,078.46 0.0K
14:07 4,077.91 4,077.91 4,077.07 4,077.34 0.0K
14:08 4,077.09 4,077.09 4,076.84 4,077.08 0.0K
14:09 4,076.92 4,076.92 4,075.83 4,075.83 0.0K
14:10 4,075.18 4,075.53 4,074.58 4,075.53 0.0K
14:11 4,075.82 4,075.91 4,075.81 4,075.87 0.0K
14:12 4,076.46 4,076.57 4,076.36 4,076.36 0.0K
14:13 4,076.36 4,076.56 4,076.36 4,076.53 0.0K
14:14 4,076.04 4,076.38 4,075.91 4,076.15 0.0K
14:15 4,076.09 4,076.09 4,075.89 4,075.98 0.0K
14:16 4,076.23 4,076.51 4,075.55 4,076.51 0.0K
14:17 4,076.52 4,076.52 4,075.54 4,075.54 0.0K
14:18 4,075.93 4,076.44 4,075.93 4,076.44 0.0K
14:19 4,076.45 4,076.57 4,076.45 4,076.53 0.0K
14:20 4,076.70 4,076.70 4,075.58 4,075.58 0.0K
14:21 4,075.55 4,075.55 4,075.24 4,075.31 0.0K
14:22 4,074.31 4,074.73 4,074.19 4,074.59 0.0K
14:23 4,074.04 4,074.37 4,074.04 4,074.37 0.0K
14:24 4,074.50 4,074.94 4,074.50 4,074.86 0.0K
14:25 4,075.46 4,076.09 4,075.46 4,076.09 0.0K
14:26 4,076.05 4,077.20 4,076.05 4,077.20 0.0K
14:27 4,077.51 4,078.55 4,077.51 4,078.55 0.0K
14:28 4,078.69 4,078.83 4,078.64 4,078.71 0.0K
14:29 4,078.60 4,078.73 4,078.37 4,078.52 0.0K
14:30 4,078.09 4,078.09 4,076.93 4,077.03 0.0K
14:31 4,076.51 4,076.51 4,075.13 4,075.59 0.0K
14:32 4,076.03 4,076.23 4,076.03 4,076.09 0.0K
14:33 4,076.14 4,076.17 4,075.45 4,075.45 0.0K
14:34 4,075.65 4,075.65 4,075.15 4,075.15 0.0K
14:35 4,074.87 4,075.30 4,074.87 4,075.04 0.0K
14:36 4,075.23 4,075.23 4,074.59 4,074.71 0.0K
14:37 4,074.84 4,075.03 4,073.94 4,073.94 0.0K
14:38 4,074.19 4,074.23 4,074.08 4,074.23 0.0K
14:39 4,074.45 4,075.54 4,074.45 4,075.54 0.0K
14:40 4,075.50 4,076.01 4,075.23 4,076.01 0.0K
14:41 4,075.82 4,076.10 4,075.05 4,075.05 0.0K
14:42 4,075.43 4,075.43 4,074.69 4,074.69 0.0K
14:43 4,074.33 4,074.58 4,074.09 4,074.58 0.0K
14:44 4,074.67 4,075.01 4,074.67 4,074.73 0.0K
14:45 4,074.77 4,075.05 4,074.71 4,075.05 0.0K
14:46 4,074.74 4,074.74 4,074.02 4,074.29 0.0K
14:47 4,074.30 4,074.55 4,074.05 4,074.05 0.0K
14:48 4,074.06 4,074.06 4,073.33 4,073.33 0.0K
14:49 4,073.30 4,074.00 4,072.84 4,072.84 0.0K
14:50 4,072.58 4,073.59 4,072.52 4,073.59 0.0K
14:51 4,073.79 4,074.00 4,073.79 4,074.00 0.0K
14:52 4,074.14 4,074.14 4,073.60 4,073.91 0.0K
14:53 4,074.43 4,074.67 4,074.13 4,074.13 0.0K
14:54 4,074.34 4,074.89 4,074.34 4,074.89 0.0K
14:55 4,074.96 4,075.67 4,074.83 4,075.59 0.0K
14:56 4,075.70 4,075.77 4,075.57 4,075.57 0.0K
14:57 4,075.74 4,076.43 4,075.71 4,076.21 0.0K
14:58 4,076.28 4,076.28 4,075.98 4,075.98 0.0K
14:59 4,075.96 4,076.09 4,075.53 4,075.53 0.0K
15:00 4,075.85 4,075.85 4,074.38 4,074.38 0.0K
15:01 4,073.91 4,073.91 4,073.57 4,073.57 0.0K
15:02 4,073.68 4,074.37 4,073.52 4,074.37 0.0K
15:03 4,075.35 4,075.99 4,075.35 4,075.65 0.0K
15:04 4,075.89 4,075.89 4,075.38 4,075.54 0.0K
15:05 4,075.27 4,075.89 4,074.97 4,075.89 0.0K
15:06 4,075.39 4,076.51 4,075.39 4,076.51 0.0K
15:07 4,076.39 4,076.39 4,075.66 4,075.80 0.0K
15:08 4,075.95 4,075.95 4,075.17 4,075.44 0.0K
15:09 4,075.61 4,075.61 4,074.65 4,074.65 0.0K
15:10 4,074.65 4,074.65 4,074.16 4,074.45 0.0K
15:11 4,074.70 4,074.70 4,074.26 4,074.30 0.0K
15:12 4,074.03 4,074.03 4,072.77 4,072.77 0.0K
15:13 4,072.44 4,072.44 4,072.05 4,072.39 0.0K
15:14 4,071.85 4,071.85 4,069.81 4,069.81 0.0K
15:15 4,069.92 4,070.56 4,069.92 4,070.45 0.0K
15:16 4,070.81 4,070.81 4,068.87 4,068.87 0.0K
15:17 4,068.21 4,068.21 4,067.60 4,067.98 0.0K
15:18 4,067.93 4,067.93 4,067.70 4,067.84 0.0K
15:19 4,068.10 4,068.17 4,067.88 4,068.17 0.0K
15:20 4,067.96 4,068.62 4,067.96 4,068.44 0.0K
15:21 4,068.62 4,068.62 4,067.56 4,068.46 0.0K
15:22 4,068.64 4,069.18 4,068.63 4,069.18 0.0K
15:23 4,069.17 4,069.35 4,069.17 4,069.25 0.0K
15:24 4,069.14 4,069.14 4,068.69 4,068.69 0.0K
15:25 4,068.72 4,068.88 4,068.64 4,068.64 0.0K
15:26 4,068.73 4,068.74 4,068.52 4,068.52 0.0K
15:27 4,068.64 4,068.64 4,067.61 4,067.61 0.0K
15:28 4,067.86 4,067.95 4,067.68 4,067.80 0.0K
15:29 4,067.77 4,067.77 4,067.28 4,067.58 0.0K
15:30 4,067.92 4,068.13 4,067.91 4,068.13 0.0K
15:31 4,068.21 4,068.21 4,067.24 4,067.24 0.0K
15:32 4,067.01 4,067.01 4,065.49 4,065.49 0.0K
15:33 4,065.49 4,066.24 4,065.49 4,065.64 0.0K
15:34 4,065.84 4,066.38 4,065.84 4,066.25 0.0K
15:35 4,066.58 4,067.63 4,066.58 4,067.60 0.0K
15:36 4,067.50 4,067.89 4,067.32 4,067.45 0.0K
15:37 4,067.37 4,067.89 4,067.32 4,067.67 0.0K
15:38 4,068.63 4,070.44 4,068.63 4,070.44 0.0K
15:39 4,070.72 4,070.72 4,069.05 4,069.05 0.0K
15:40 4,068.68 4,068.68 4,068.12 4,068.55 0.0K
15:41 4,068.28 4,068.37 4,067.77 4,067.77 0.0K
15:42 4,067.62 4,067.76 4,066.76 4,067.76 0.0K
15:43 4,068.01 4,069.69 4,068.01 4,069.69 0.0K
15:44 4,069.35 4,069.35 4,068.09 4,068.09 0.0K
15:45 4,068.07 4,068.07 4,066.85 4,066.85 0.0K
15:46 4,067.49 4,067.49 4,066.70 4,067.01 0.0K
15:47 4,067.07 4,067.23 4,066.96 4,067.23 0.0K
15:48 4,067.46 4,067.46 4,066.53 4,066.75 0.0K
15:49 4,066.73 4,067.78 4,066.73 4,067.54 0.0K
15:50 4,066.86 4,067.13 4,066.21 4,067.13 0.0K
15:51 4,068.09 4,068.09 4,067.25 4,067.25 0.0K
15:52 4,067.02 4,068.47 4,067.02 4,068.47 0.0K
15:53 4,069.66 4,069.66 4,068.55 4,068.68 0.0K
15:54 4,069.02 4,069.81 4,069.02 4,069.28 0.0K
15:55 4,070.12 4,070.12 4,068.09 4,068.86 0.0K
15:56 4,069.30 4,069.52 4,068.89 4,069.52 0.0K
15:57 4,069.80 4,070.36 4,069.80 4,070.12 0.0K
15:58 4,070.40 4,070.45 4,070.09 4,070.45 0.0K
15:59 4,069.89 4,070.26 4,068.85 4,068.85 0.0K
16:00 4,068.70 4,069.00 4,068.70 4,069.00 0.0K
16:01 4,069.00 4,069.02 4,069.00 4,069.00 0.0K
16:02 4,069.02 4,069.02 4,068.96 4,068.96 0.0K
16:03 4,068.99 4,069.03 4,068.99 4,069.03 0.0K
16:04 4,069.03 4,069.04 4,069.03 4,069.03 0.0K
16:05 4,069.03 4,069.03 4,068.95 4,068.95 0.0K
16:06 4,068.95 4,068.95 4,068.94 4,068.94 0.0K
16:07 4,068.89 4,068.89 4,068.80 4,068.80 0.0K
16:08 4,068.79 4,068.80 4,068.78 4,068.78 0.0K
16:09 4,068.79 4,068.82 4,068.79 4,068.80 0.0K
16:10 4,068.79 4,068.80 4,068.78 4,068.78 0.0K
16:11 4,068.80 4,068.80 4,068.78 4,068.78 0.0K
16:12 4,068.75 4,068.76 4,068.73 4,068.76 0.0K
16:13 4,068.75 4,068.75 4,068.75 4,068.75 0.0K
16:14 4,068.74 4,068.74 4,068.70 4,068.70 0.0K
16:15 4,068.79 4,068.79 4,068.79 4,068.79 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