CBOE S

🏛️ アメリカ →
4,512.73
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 4,047.89 4,047.89 4,046.72 4,047.68 0.0K
09:32 4,047.24 4,048.25 4,047.24 4,048.25 0.0K
09:33 4,047.77 4,048.38 4,047.44 4,048.38 0.0K
09:34 4,048.31 4,049.27 4,048.31 4,049.27 0.0K
09:35 4,049.72 4,050.12 4,049.38 4,049.76 0.0K
09:36 4,049.90 4,049.98 4,049.39 4,049.65 0.0K
09:37 4,048.13 4,048.13 4,046.74 4,046.74 0.0K
09:38 4,046.92 4,047.15 4,046.65 4,047.15 0.0K
09:39 4,046.99 4,048.25 4,046.99 4,048.25 0.0K
09:40 4,047.13 4,047.50 4,046.96 4,047.50 0.0K
09:41 4,046.77 4,047.16 4,046.52 4,047.16 0.0K
09:42 4,047.03 4,047.03 4,046.44 4,046.65 0.0K
09:43 4,046.77 4,050.84 4,046.77 4,050.84 0.0K
09:44 4,051.84 4,052.24 4,051.67 4,052.24 0.0K
09:45 4,052.56 4,052.56 4,051.44 4,051.44 0.0K
09:46 4,050.49 4,050.49 4,050.19 4,050.46 0.0K
09:47 4,050.65 4,050.92 4,050.55 4,050.92 0.0K
09:48 4,050.81 4,052.12 4,050.81 4,052.12 0.0K
09:49 4,051.31 4,052.65 4,051.31 4,051.67 0.0K
09:50 4,050.96 4,051.47 4,050.96 4,051.23 0.0K
09:51 4,051.44 4,052.03 4,051.44 4,051.67 0.0K
09:52 4,052.09 4,052.17 4,051.81 4,051.81 0.0K
09:53 4,052.17 4,053.22 4,052.08 4,052.92 0.0K
09:54 4,053.55 4,056.38 4,053.55 4,055.76 0.0K
09:55 4,055.28 4,056.04 4,055.11 4,056.04 0.0K
09:56 4,056.44 4,058.07 4,056.44 4,058.07 0.0K
09:57 4,058.26 4,058.26 4,057.47 4,057.56 0.0K
09:58 4,057.32 4,057.78 4,057.32 4,057.78 0.0K
09:59 4,057.46 4,057.46 4,056.81 4,057.13 0.0K
10:00 4,057.24 4,057.24 4,055.36 4,055.36 0.0K
10:01 4,055.88 4,055.88 4,054.26 4,054.26 0.0K
10:02 4,054.62 4,055.05 4,054.24 4,055.05 0.0K
10:03 4,055.36 4,055.36 4,054.92 4,055.10 0.0K
10:04 4,055.35 4,056.61 4,055.35 4,056.61 0.0K
10:05 4,055.56 4,056.92 4,055.56 4,056.92 0.0K
10:06 4,057.29 4,058.25 4,057.29 4,058.25 0.0K
10:07 4,059.25 4,059.76 4,058.79 4,058.79 0.0K
10:08 4,058.78 4,058.78 4,058.27 4,058.35 0.0K
10:09 4,058.22 4,058.22 4,056.23 4,056.23 0.0K
10:10 4,056.02 4,056.02 4,055.44 4,055.56 0.0K
10:11 4,055.04 4,055.04 4,053.96 4,054.52 0.0K
10:12 4,054.26 4,054.26 4,053.89 4,053.91 0.0K
10:13 4,053.96 4,053.98 4,053.84 4,053.84 0.0K
10:14 4,053.79 4,053.80 4,053.50 4,053.50 0.0K
10:15 4,053.22 4,053.93 4,053.18 4,053.18 0.0K
10:16 4,051.48 4,053.51 4,051.48 4,053.51 0.0K
10:17 4,053.64 4,054.03 4,053.60 4,054.03 0.0K
10:18 4,054.54 4,054.93 4,054.54 4,054.55 0.0K
10:19 4,055.83 4,055.83 4,055.58 4,055.64 0.0K
10:20 4,055.82 4,057.08 4,055.82 4,057.08 0.0K
10:21 4,056.68 4,056.74 4,055.82 4,055.82 0.0K
10:22 4,056.12 4,056.12 4,054.73 4,054.73 0.0K
10:23 4,054.36 4,054.36 4,053.58 4,053.58 0.0K
10:24 4,053.38 4,053.38 4,051.79 4,051.79 0.0K
10:25 4,052.37 4,052.37 4,050.80 4,050.80 0.0K
10:26 4,050.86 4,051.49 4,050.86 4,051.03 0.0K
10:27 4,050.22 4,050.69 4,050.06 4,050.65 0.0K
10:28 4,050.70 4,050.70 4,050.26 4,050.26 0.0K
10:29 4,049.88 4,049.88 4,049.19 4,049.32 0.0K
10:30 4,049.24 4,050.37 4,049.24 4,050.37 0.0K
10:31 4,051.65 4,053.91 4,051.65 4,053.91 0.0K
10:32 4,053.30 4,053.30 4,052.55 4,052.95 0.0K
10:33 4,052.36 4,053.46 4,052.17 4,053.46 0.0K
10:34 4,053.33 4,053.33 4,052.75 4,052.75 0.0K
10:35 4,052.45 4,052.83 4,052.45 4,052.83 0.0K
10:36 4,053.12 4,054.98 4,053.12 4,054.98 0.0K
10:37 4,055.18 4,056.25 4,055.18 4,056.25 0.0K
10:38 4,056.16 4,056.51 4,056.16 4,056.47 0.0K
10:39 4,056.98 4,058.94 4,056.98 4,058.94 0.0K
10:40 4,058.99 4,059.37 4,057.58 4,057.58 0.0K
10:41 4,057.84 4,057.88 4,057.49 4,057.54 0.0K
10:42 4,058.30 4,059.06 4,058.30 4,059.06 0.0K
10:43 4,059.84 4,059.84 4,059.57 4,059.81 0.0K
10:44 4,059.75 4,061.68 4,059.75 4,061.68 0.0K
10:45 4,061.19 4,062.31 4,061.19 4,062.02 0.0K
10:46 4,061.89 4,062.09 4,061.17 4,062.09 0.0K
10:47 4,062.31 4,062.77 4,061.79 4,061.86 0.0K
10:48 4,061.83 4,062.17 4,061.61 4,062.17 0.0K
10:49 4,062.40 4,062.40 4,061.78 4,061.78 0.0K
10:50 4,062.58 4,062.58 4,061.46 4,061.46 0.0K
10:51 4,061.68 4,061.68 4,060.94 4,060.94 0.0K
10:52 4,061.22 4,061.22 4,059.19 4,059.45 0.0K
10:53 4,059.19 4,059.19 4,058.41 4,058.84 0.0K
10:54 4,058.84 4,058.84 4,058.47 4,058.67 0.0K
10:55 4,058.63 4,059.23 4,058.63 4,059.23 0.0K
10:56 4,058.73 4,058.73 4,058.33 4,058.43 0.0K
10:57 4,058.58 4,058.58 4,058.41 4,058.46 0.0K
10:58 4,058.16 4,058.16 4,057.53 4,057.53 0.0K
10:59 4,057.19 4,057.47 4,056.97 4,057.47 0.0K
11:00 4,057.52 4,058.24 4,057.32 4,057.32 0.0K
11:01 4,056.78 4,057.80 4,056.78 4,057.24 0.0K
11:02 4,057.19 4,057.77 4,057.00 4,057.00 0.0K
11:03 4,056.65 4,057.60 4,056.65 4,056.82 0.0K
11:04 4,056.63 4,056.63 4,055.85 4,055.85 0.0K
11:05 4,055.71 4,055.72 4,055.54 4,055.72 0.0K
11:06 4,055.08 4,055.08 4,053.81 4,054.11 0.0K
11:07 4,054.09 4,054.26 4,053.64 4,054.26 0.0K
11:08 4,054.56 4,055.14 4,054.56 4,054.75 0.0K
11:09 4,054.83 4,054.83 4,054.17 4,054.20 0.0K
11:10 4,054.08 4,055.32 4,054.08 4,054.92 0.0K
11:11 4,055.14 4,055.14 4,054.76 4,054.79 0.0K
11:12 4,054.94 4,055.26 4,054.48 4,054.48 0.0K
11:13 4,054.99 4,054.99 4,053.46 4,053.46 0.0K
11:14 4,053.47 4,054.24 4,053.47 4,054.24 0.0K
11:15 4,054.28 4,054.86 4,054.28 4,054.82 0.0K
11:16 4,055.09 4,055.09 4,054.62 4,054.64 0.0K
11:17 4,054.83 4,055.08 4,054.10 4,054.10 0.0K
11:18 4,053.73 4,054.34 4,053.73 4,054.34 0.0K
11:19 4,054.36 4,054.44 4,054.20 4,054.44 0.0K
11:20 4,054.21 4,054.25 4,053.84 4,054.25 0.0K
11:21 4,054.07 4,054.07 4,053.25 4,053.51 0.0K
11:22 4,053.87 4,055.04 4,053.87 4,055.04 0.0K
11:23 4,055.53 4,055.96 4,055.53 4,055.96 0.0K
11:24 4,055.88 4,056.08 4,054.44 4,054.44 0.0K
11:25 4,054.34 4,055.35 4,054.34 4,055.35 0.0K
11:26 4,055.47 4,055.53 4,054.93 4,054.93 0.0K
11:27 4,054.72 4,055.25 4,054.72 4,055.25 0.0K
11:28 4,054.83 4,054.85 4,054.54 4,054.54 0.0K
11:29 4,054.57 4,054.88 4,054.46 4,054.88 0.0K
11:30 4,053.96 4,054.61 4,053.72 4,054.61 0.0K
11:31 4,054.41 4,054.47 4,054.30 4,054.30 0.0K
11:32 4,054.19 4,054.39 4,054.09 4,054.25 0.0K
11:33 4,054.16 4,054.81 4,054.16 4,054.43 0.0K
11:34 4,054.49 4,055.40 4,054.49 4,055.31 0.0K
11:35 4,055.20 4,057.38 4,055.20 4,057.38 0.0K
11:36 4,057.49 4,057.49 4,056.97 4,057.11 0.0K
11:37 4,056.05 4,056.05 4,054.28 4,054.37 0.0K
11:38 4,054.22 4,054.35 4,054.13 4,054.28 0.0K
11:39 4,054.10 4,054.10 4,053.00 4,053.00 0.0K
11:40 4,053.20 4,054.90 4,053.20 4,054.90 0.0K
11:41 4,054.73 4,056.83 4,054.73 4,056.83 0.0K
11:42 4,056.79 4,056.79 4,056.55 4,056.55 0.0K
11:43 4,056.33 4,058.35 4,056.33 4,057.75 0.0K
11:44 4,057.92 4,058.82 4,057.92 4,058.82 0.0K
11:45 4,058.26 4,058.26 4,057.41 4,057.41 0.0K
11:46 4,057.52 4,057.68 4,057.38 4,057.39 0.0K
11:47 4,057.46 4,057.91 4,057.46 4,057.78 0.0K
11:48 4,057.37 4,057.37 4,056.83 4,056.83 0.0K
11:49 4,056.66 4,057.32 4,056.49 4,057.32 0.0K
11:50 4,057.06 4,057.15 4,056.52 4,056.52 0.0K
11:51 4,055.84 4,056.11 4,055.48 4,055.75 0.0K
11:52 4,055.62 4,055.81 4,055.31 4,055.31 0.0K
11:53 4,055.45 4,055.45 4,054.97 4,055.15 0.0K
11:54 4,054.79 4,054.79 4,053.97 4,053.97 0.0K
11:55 4,053.68 4,053.68 4,052.39 4,052.39 0.0K
11:56 4,051.96 4,052.01 4,051.45 4,051.45 0.0K
11:57 4,051.36 4,051.36 4,051.27 4,051.35 0.0K
11:58 4,051.20 4,051.20 4,049.58 4,049.58 0.0K
11:59 4,049.96 4,050.03 4,049.53 4,049.75 0.0K
12:00 4,049.73 4,049.73 4,049.24 4,049.24 0.0K
12:01 4,048.99 4,049.11 4,048.62 4,048.62 0.0K
12:02 4,048.73 4,050.01 4,048.73 4,050.01 0.0K
12:03 4,050.55 4,051.13 4,050.55 4,051.13 0.0K
12:04 4,051.73 4,052.20 4,051.38 4,051.38 0.0K
12:05 4,051.02 4,051.19 4,050.89 4,051.19 0.0K
12:06 4,051.06 4,051.17 4,050.46 4,050.46 0.0K
12:07 4,050.56 4,053.53 4,050.56 4,053.53 0.0K
12:08 4,053.50 4,054.07 4,053.41 4,053.41 0.0K
12:09 4,053.26 4,054.83 4,053.26 4,054.83 0.0K
12:10 4,054.90 4,055.26 4,054.90 4,055.26 0.0K
12:11 4,055.34 4,055.65 4,055.31 4,055.65 0.0K
12:12 4,055.67 4,055.94 4,055.63 4,055.94 0.0K
12:13 4,055.74 4,055.99 4,055.74 4,055.89 0.0K
12:14 4,055.68 4,056.59 4,055.68 4,056.59 0.0K
12:15 4,056.78 4,057.33 4,056.42 4,057.33 0.0K
12:16 4,057.63 4,057.63 4,056.99 4,057.07 0.0K
12:17 4,058.18 4,058.18 4,057.66 4,057.66 0.0K
12:18 4,057.66 4,057.81 4,057.54 4,057.66 0.0K
12:19 4,057.93 4,059.26 4,057.93 4,059.26 0.0K
12:20 4,059.09 4,059.21 4,058.57 4,059.21 0.0K
12:21 4,059.22 4,059.32 4,058.92 4,059.32 0.0K
12:22 4,059.23 4,059.83 4,059.23 4,059.83 0.0K
12:23 4,059.69 4,060.07 4,059.54 4,059.54 0.0K
12:24 4,059.83 4,060.52 4,059.83 4,060.37 0.0K
12:25 4,059.99 4,060.50 4,059.99 4,060.28 0.0K
12:26 4,060.35 4,060.79 4,060.35 4,060.79 0.0K
12:27 4,060.50 4,061.03 4,060.50 4,061.03 0.0K
12:28 4,060.98 4,060.98 4,060.53 4,060.53 0.0K
12:29 4,060.41 4,060.41 4,060.31 4,060.31 0.0K
12:30 4,060.12 4,060.12 4,058.66 4,058.89 0.0K
12:31 4,058.98 4,060.15 4,058.98 4,059.92 0.0K
12:32 4,059.86 4,059.89 4,059.68 4,059.82 0.0K
12:33 4,059.74 4,060.48 4,059.74 4,060.48 0.0K
12:34 4,060.40 4,060.41 4,060.08 4,060.08 0.0K
12:35 4,060.61 4,060.61 4,059.82 4,060.03 0.0K
12:36 4,059.82 4,060.49 4,059.82 4,060.49 0.0K
12:37 4,060.32 4,060.57 4,060.00 4,060.57 0.0K
12:38 4,060.49 4,060.49 4,059.55 4,059.55 0.0K
12:39 4,058.70 4,058.70 4,058.25 4,058.25 0.0K
12:40 4,058.20 4,058.20 4,057.70 4,058.03 0.0K
12:41 4,058.13 4,058.59 4,058.13 4,058.59 0.0K
12:42 4,058.51 4,058.79 4,058.51 4,058.79 0.0K
12:43 4,058.55 4,058.55 4,058.23 4,058.23 0.0K
12:44 4,058.12 4,058.14 4,057.84 4,058.14 0.0K
12:45 4,058.15 4,059.53 4,058.00 4,059.53 0.0K
12:46 4,059.52 4,059.58 4,059.27 4,059.58 0.0K
12:47 4,059.52 4,060.00 4,059.52 4,060.00 0.0K
12:48 4,059.99 4,060.39 4,059.99 4,060.00 0.0K
12:49 4,060.05 4,060.05 4,059.35 4,059.72 0.0K
12:50 4,059.88 4,060.18 4,059.77 4,060.15 0.0K
12:51 4,060.29 4,060.70 4,059.95 4,060.70 0.0K
12:52 4,060.67 4,061.46 4,060.67 4,061.00 0.0K
12:53 4,060.91 4,060.91 4,060.49 4,060.49 0.0K
12:54 4,060.44 4,060.44 4,060.20 4,060.41 0.0K
12:55 4,060.61 4,061.07 4,060.61 4,061.07 0.0K
12:56 4,061.11 4,061.53 4,060.84 4,061.53 0.0K
12:57 4,061.57 4,062.77 4,061.57 4,062.77 0.0K
12:58 4,062.89 4,064.30 4,062.89 4,064.30 0.0K
12:59 4,064.48 4,065.31 4,064.48 4,065.31 0.0K
13:00 4,065.21 4,065.24 4,064.64 4,064.64 0.0K
13:01 4,064.48 4,065.24 4,064.48 4,064.97 0.0K
13:02 4,065.20 4,065.20 4,064.33 4,064.33 0.0K
13:03 4,064.29 4,065.24 4,064.29 4,065.24 0.0K
13:04 4,065.37 4,065.37 4,064.64 4,064.64 0.0K
13:05 4,064.67 4,064.67 4,064.47 4,064.47 0.0K
13:06 4,063.74 4,064.24 4,063.74 4,064.18 0.0K
13:07 4,064.27 4,064.78 4,064.27 4,064.67 0.0K
13:08 4,065.14 4,065.55 4,065.14 4,065.55 0.0K
13:09 4,065.60 4,065.60 4,064.86 4,064.86 0.0K
13:10 4,064.89 4,065.65 4,064.89 4,065.65 0.0K
13:11 4,066.05 4,066.05 4,065.57 4,065.57 0.0K
13:12 4,065.60 4,065.60 4,065.23 4,065.34 0.0K
13:13 4,065.64 4,065.73 4,065.62 4,065.73 0.0K
13:14 4,065.35 4,065.38 4,065.34 4,065.34 0.0K
13:15 4,065.53 4,065.53 4,065.11 4,065.27 0.0K
13:16 4,065.52 4,065.76 4,065.52 4,065.67 0.0K
13:17 4,065.69 4,065.69 4,064.88 4,065.20 0.0K
13:18 4,064.76 4,064.76 4,064.45 4,064.45 0.0K
13:19 4,064.08 4,064.08 4,063.64 4,063.65 0.0K
13:20 4,063.86 4,063.86 4,063.64 4,063.71 0.0K
13:21 4,063.76 4,064.01 4,063.74 4,063.74 0.0K
13:22 4,063.44 4,063.44 4,063.40 4,063.40 0.0K
13:23 4,063.45 4,063.45 4,063.25 4,063.25 0.0K
13:24 4,063.19 4,063.50 4,063.19 4,063.50 0.0K
13:25 4,063.65 4,064.50 4,063.65 4,063.95 0.0K
13:26 4,064.40 4,064.44 4,064.23 4,064.25 0.0K
13:27 4,064.46 4,064.46 4,064.05 4,064.05 0.0K
13:28 4,063.91 4,064.51 4,063.91 4,064.51 0.0K
13:29 4,064.58 4,065.46 4,064.58 4,065.46 0.0K
13:30 4,065.92 4,066.97 4,065.92 4,066.97 0.0K
13:31 4,067.27 4,067.27 4,065.60 4,065.60 0.0K
13:32 4,065.44 4,066.16 4,065.44 4,066.16 0.0K
13:33 4,066.47 4,066.80 4,066.41 4,066.80 0.0K
13:34 4,066.80 4,067.20 4,066.72 4,067.05 0.0K
13:35 4,067.11 4,067.11 4,067.01 4,067.04 0.0K
13:36 4,067.16 4,067.68 4,067.16 4,067.37 0.0K
13:37 4,067.34 4,067.34 4,066.48 4,066.55 0.0K
13:38 4,066.33 4,066.33 4,065.83 4,065.99 0.0K
13:39 4,066.77 4,067.19 4,066.62 4,067.19 0.0K
13:40 4,067.34 4,067.34 4,066.84 4,067.07 0.0K
13:41 4,066.92 4,066.92 4,066.30 4,066.30 0.0K
13:42 4,066.20 4,066.20 4,065.70 4,065.96 0.0K
13:43 4,066.15 4,066.15 4,065.96 4,065.96 0.0K
13:44 4,065.90 4,065.90 4,065.53 4,065.53 0.0K
13:45 4,065.35 4,065.70 4,065.34 4,065.70 0.0K
13:46 4,065.94 4,066.47 4,065.94 4,066.47 0.0K
13:47 4,066.73 4,066.95 4,066.73 4,066.95 0.0K
13:48 4,066.82 4,067.02 4,066.82 4,066.86 0.0K
13:49 4,066.96 4,068.34 4,066.96 4,068.29 0.0K
13:50 4,068.08 4,068.31 4,067.97 4,068.31 0.0K
13:51 4,068.07 4,068.07 4,067.57 4,067.91 0.0K
13:52 4,068.11 4,068.48 4,068.11 4,068.37 0.0K
13:53 4,067.90 4,067.90 4,067.56 4,067.58 0.0K
13:54 4,067.47 4,067.47 4,066.36 4,066.36 0.0K
13:55 4,066.42 4,066.42 4,065.73 4,065.99 0.0K
13:56 4,066.14 4,066.55 4,066.14 4,066.55 0.0K
13:57 4,066.64 4,067.08 4,066.64 4,067.08 0.0K
13:58 4,067.16 4,067.68 4,067.16 4,067.68 0.0K
13:59 4,067.51 4,067.65 4,067.51 4,067.65 0.0K
14:00 4,067.91 4,067.94 4,067.73 4,067.94 0.0K
14:01 4,067.88 4,068.31 4,067.88 4,068.31 0.0K
14:02 4,068.06 4,068.06 4,066.52 4,066.52 0.0K
14:03 4,066.66 4,066.66 4,065.80 4,065.80 0.0K
14:04 4,066.06 4,066.16 4,065.99 4,066.06 0.0K
14:05 4,066.04 4,067.30 4,066.01 4,067.30 0.0K
14:06 4,067.34 4,067.34 4,066.83 4,066.83 0.0K
14:07 4,066.87 4,066.87 4,066.57 4,066.57 0.0K
14:08 4,066.61 4,066.61 4,065.92 4,066.04 0.0K
14:09 4,066.34 4,066.45 4,066.28 4,066.45 0.0K
14:10 4,066.47 4,066.99 4,066.27 4,066.99 0.0K
14:11 4,067.41 4,067.41 4,067.14 4,067.37 0.0K
14:12 4,067.07 4,067.40 4,067.02 4,067.40 0.0K
14:13 4,067.19 4,067.19 4,066.40 4,066.40 0.0K
14:14 4,066.07 4,066.07 4,065.00 4,065.25 0.0K
14:15 4,065.21 4,065.21 4,064.75 4,064.79 0.0K
14:16 4,064.60 4,065.22 4,064.60 4,065.22 0.0K
14:17 4,065.46 4,065.46 4,064.86 4,064.86 0.0K
14:18 4,064.74 4,064.92 4,064.74 4,064.87 0.0K
14:19 4,065.01 4,065.21 4,064.45 4,064.45 0.0K
14:20 4,064.40 4,064.89 4,064.40 4,064.40 0.0K
14:21 4,064.30 4,064.90 4,064.30 4,064.90 0.0K
14:22 4,064.95 4,064.97 4,064.86 4,064.97 0.0K
14:23 4,065.67 4,065.90 4,065.45 4,065.90 0.0K
14:24 4,065.61 4,066.41 4,065.61 4,066.41 0.0K
14:25 4,065.92 4,065.92 4,065.67 4,065.83 0.0K
14:26 4,066.09 4,067.03 4,066.09 4,067.03 0.0K
14:27 4,066.99 4,066.99 4,066.83 4,066.84 0.0K
14:28 4,067.20 4,068.56 4,067.20 4,068.56 0.0K
14:29 4,068.47 4,069.12 4,068.47 4,069.12 0.0K
14:30 4,069.10 4,069.10 4,068.90 4,068.90 0.0K
14:31 4,068.44 4,068.71 4,068.33 4,068.71 0.0K
14:32 4,068.71 4,069.20 4,068.71 4,069.20 0.0K
14:33 4,069.35 4,069.67 4,069.01 4,069.01 0.0K
14:34 4,068.62 4,068.62 4,068.22 4,068.31 0.0K
14:35 4,068.49 4,068.64 4,068.22 4,068.58 0.0K
14:36 4,068.42 4,068.42 4,068.30 4,068.38 0.0K
14:37 4,067.45 4,068.19 4,067.20 4,068.19 0.0K
14:38 4,068.24 4,068.81 4,068.24 4,068.81 0.0K
14:39 4,069.07 4,069.97 4,069.07 4,069.97 0.0K
14:40 4,069.87 4,070.16 4,069.87 4,070.16 0.0K
14:41 4,070.11 4,070.94 4,070.05 4,070.94 0.0K
14:42 4,071.06 4,071.72 4,071.06 4,071.72 0.0K
14:43 4,071.70 4,071.74 4,071.59 4,071.59 0.0K
14:44 4,071.51 4,071.63 4,071.51 4,071.58 0.0K
14:45 4,071.10 4,071.10 4,070.52 4,071.01 0.0K
14:46 4,070.86 4,070.86 4,070.07 4,070.07 0.0K
14:47 4,069.89 4,069.89 4,068.25 4,068.25 0.0K
14:48 4,068.06 4,068.68 4,068.06 4,068.60 0.0K
14:49 4,068.31 4,068.31 4,067.11 4,067.11 0.0K
14:50 4,066.87 4,067.84 4,066.64 4,067.84 0.0K
14:51 4,068.08 4,068.08 4,067.20 4,067.38 0.0K
14:52 4,067.36 4,067.36 4,066.78 4,066.78 0.0K
14:53 4,066.66 4,067.22 4,066.66 4,066.94 0.0K
14:54 4,066.88 4,067.54 4,066.88 4,067.54 0.0K
14:55 4,067.64 4,068.61 4,067.63 4,068.61 0.0K
14:56 4,068.73 4,069.04 4,068.73 4,069.04 0.0K
14:57 4,069.77 4,069.77 4,069.42 4,069.54 0.0K
14:58 4,069.36 4,069.67 4,069.36 4,069.67 0.0K
14:59 4,070.07 4,070.07 4,069.83 4,069.86 0.0K
15:00 4,069.72 4,069.72 4,067.93 4,067.93 0.0K
15:01 4,068.25 4,068.45 4,067.97 4,067.97 0.0K
15:02 4,068.08 4,068.59 4,068.08 4,068.52 0.0K
15:03 4,068.44 4,068.87 4,068.44 4,068.87 0.0K
15:04 4,068.52 4,068.89 4,068.52 4,068.85 0.0K
15:05 4,068.47 4,069.25 4,068.47 4,069.25 0.0K
15:06 4,069.52 4,069.64 4,069.05 4,069.05 0.0K
15:07 4,069.21 4,069.36 4,069.04 4,069.36 0.0K
15:08 4,070.14 4,070.18 4,070.09 4,070.18 0.0K
15:09 4,070.10 4,070.10 4,069.16 4,069.16 0.0K
15:10 4,069.24 4,069.38 4,069.13 4,069.13 0.0K
15:11 4,069.18 4,069.18 4,068.86 4,068.86 0.0K
15:12 4,069.24 4,069.47 4,069.08 4,069.39 0.0K
15:13 4,069.64 4,069.73 4,069.33 4,069.33 0.0K
15:14 4,069.31 4,069.33 4,068.93 4,068.93 0.0K
15:15 4,069.11 4,069.42 4,068.89 4,069.42 0.0K
15:16 4,069.77 4,070.07 4,069.31 4,070.07 0.0K
15:17 4,069.84 4,070.09 4,069.84 4,070.09 0.0K
15:18 4,069.98 4,070.77 4,069.98 4,070.77 0.0K
15:19 4,070.82 4,070.85 4,070.51 4,070.85 0.0K
15:20 4,071.28 4,071.43 4,071.06 4,071.43 0.0K
15:21 4,070.97 4,071.04 4,070.68 4,070.68 0.0K
15:22 4,070.76 4,070.76 4,069.41 4,069.41 0.0K
15:23 4,070.05 4,070.05 4,069.31 4,069.41 0.0K
15:24 4,069.16 4,069.16 4,068.02 4,068.02 0.0K
15:25 4,068.00 4,068.49 4,067.92 4,068.08 0.0K
15:26 4,068.15 4,068.22 4,067.93 4,067.93 0.0K
15:27 4,067.77 4,068.02 4,067.57 4,068.02 0.0K
15:28 4,068.22 4,068.35 4,068.15 4,068.35 0.0K
15:29 4,068.59 4,068.59 4,067.75 4,067.95 0.0K
15:30 4,067.95 4,068.16 4,067.90 4,068.16 0.0K
15:31 4,068.10 4,068.10 4,067.51 4,067.51 0.0K
15:32 4,067.41 4,067.82 4,067.41 4,067.82 0.0K
15:33 4,067.60 4,068.63 4,067.60 4,068.63 0.0K
15:34 4,068.79 4,068.79 4,068.62 4,068.69 0.0K
15:35 4,068.57 4,068.57 4,068.23 4,068.25 0.0K
15:36 4,068.47 4,068.65 4,067.99 4,068.65 0.0K
15:37 4,069.07 4,069.07 4,068.52 4,068.91 0.0K
15:38 4,069.48 4,069.66 4,069.48 4,069.55 0.0K
15:39 4,069.34 4,069.34 4,068.38 4,068.38 0.0K
15:40 4,067.95 4,069.01 4,067.95 4,069.01 0.0K
15:41 4,068.98 4,068.98 4,068.44 4,068.44 0.0K
15:42 4,068.69 4,069.11 4,068.69 4,069.11 0.0K
15:43 4,069.03 4,069.13 4,068.71 4,068.71 0.0K
15:44 4,068.82 4,068.82 4,068.33 4,068.39 0.0K
15:45 4,068.25 4,068.94 4,068.25 4,068.94 0.0K
15:46 4,069.06 4,069.06 4,068.52 4,068.52 0.0K
15:47 4,068.45 4,068.45 4,067.83 4,067.83 0.0K
15:48 4,067.62 4,068.27 4,067.62 4,068.27 0.0K
15:49 4,068.25 4,068.25 4,068.15 4,068.24 0.0K
15:50 4,068.33 4,070.64 4,068.33 4,070.64 0.0K
15:51 4,071.31 4,072.11 4,071.31 4,071.96 0.0K
15:52 4,071.97 4,072.36 4,071.64 4,072.36 0.0K
15:53 4,072.56 4,072.56 4,072.30 4,072.40 0.0K
15:54 4,072.25 4,072.46 4,071.76 4,072.46 0.0K
15:55 4,072.48 4,074.03 4,072.48 4,074.03 0.0K
15:56 4,074.08 4,074.90 4,074.08 4,074.90 0.0K
15:57 4,074.48 4,074.50 4,073.80 4,073.80 0.0K
15:58 4,074.12 4,074.70 4,074.12 4,074.70 0.0K
15:59 4,074.18 4,074.37 4,073.77 4,073.77 0.0K
16:00 4,073.66 4,073.78 4,073.66 4,073.78 0.0K
16:01 4,073.78 4,073.80 4,073.77 4,073.80 0.0K
16:02 4,073.80 4,073.84 4,073.80 4,073.84 0.0K
16:03 4,073.84 4,073.86 4,073.84 4,073.86 0.0K
16:04 4,073.84 4,073.87 4,073.84 4,073.87 0.0K
16:05 4,073.85 4,073.85 4,073.83 4,073.83 0.0K
16:06 4,073.87 4,073.87 4,073.83 4,073.85 0.0K
16:07 4,073.87 4,073.87 4,073.85 4,073.85 0.0K
16:08 4,073.87 4,073.90 4,073.87 4,073.90 0.0K
16:09 4,073.88 4,073.90 4,073.88 4,073.89 0.0K
16:10 4,073.90 4,073.93 4,073.90 4,073.93 0.0K
16:11 4,073.96 4,073.97 4,073.95 4,073.95 0.0K
16:12 4,073.95 4,073.95 4,073.91 4,073.93 0.0K
16:13 4,073.91 4,073.95 4,073.91 4,073.93 0.0K
16:14 4,073.92 4,073.95 4,073.92 4,073.95 0.0K
16:15 4,073.94 4,073.94 4,073.94 4,073.94 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