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 4,083.12 4,084.18 4,082.52 4,082.52 0.0K
09:32 4,082.52 4,083.25 4,082.21 4,083.25 0.0K
09:33 4,082.58 4,082.65 4,081.76 4,082.65 0.0K
09:34 4,082.98 4,085.03 4,082.98 4,085.03 0.0K
09:35 4,084.58 4,085.38 4,084.58 4,085.38 0.0K
09:36 4,085.86 4,086.10 4,085.42 4,085.42 0.0K
09:37 4,086.20 4,087.22 4,086.20 4,087.22 0.0K
09:38 4,086.51 4,087.32 4,086.51 4,087.32 0.0K
09:39 4,087.26 4,087.26 4,085.17 4,086.21 0.0K
09:40 4,086.93 4,087.16 4,086.51 4,086.73 0.0K
09:41 4,086.58 4,086.78 4,085.66 4,086.74 0.0K
09:42 4,086.65 4,088.13 4,086.65 4,088.13 0.0K
09:43 4,087.88 4,087.88 4,086.56 4,086.56 0.0K
09:44 4,085.95 4,087.62 4,085.95 4,087.62 0.0K
09:45 4,087.58 4,087.68 4,086.64 4,086.64 0.0K
09:46 4,086.67 4,086.92 4,086.44 4,086.92 0.0K
09:47 4,085.90 4,085.90 4,082.77 4,082.77 0.0K
09:48 4,083.20 4,083.94 4,082.23 4,083.94 0.0K
09:49 4,084.25 4,084.25 4,083.69 4,083.69 0.0K
09:50 4,083.97 4,083.97 4,082.35 4,082.35 0.0K
09:51 4,082.80 4,082.91 4,082.34 4,082.90 0.0K
09:52 4,083.21 4,083.21 4,081.86 4,081.86 0.0K
09:53 4,081.57 4,081.57 4,080.80 4,080.80 0.0K
09:54 4,079.43 4,079.43 4,078.16 4,078.16 0.0K
09:55 4,078.77 4,080.11 4,078.67 4,080.11 0.0K
09:56 4,080.44 4,080.58 4,079.87 4,080.58 0.0K
09:57 4,080.20 4,080.20 4,079.14 4,079.14 0.0K
09:58 4,078.20 4,078.20 4,077.79 4,077.79 0.0K
09:59 4,077.86 4,077.86 4,076.46 4,077.05 0.0K
10:00 4,077.32 4,077.51 4,077.32 4,077.42 0.0K
10:01 4,077.44 4,079.10 4,077.44 4,079.10 0.0K
10:02 4,079.36 4,080.59 4,079.36 4,080.51 0.0K
10:03 4,080.64 4,081.46 4,080.64 4,081.46 0.0K
10:04 4,081.39 4,081.39 4,081.07 4,081.07 0.0K
10:05 4,080.91 4,081.10 4,080.84 4,080.84 0.0K
10:06 4,081.54 4,082.74 4,081.54 4,082.74 0.0K
10:07 4,083.20 4,083.77 4,083.20 4,083.49 0.0K
10:08 4,083.74 4,085.02 4,083.74 4,085.02 0.0K
10:09 4,084.96 4,084.96 4,084.73 4,084.88 0.0K
10:10 4,084.18 4,084.18 4,083.66 4,083.66 0.0K
10:11 4,083.97 4,085.41 4,083.97 4,085.41 0.0K
10:12 4,085.90 4,086.32 4,085.90 4,086.32 0.0K
10:13 4,086.60 4,087.09 4,086.60 4,086.75 0.0K
10:14 4,084.60 4,085.05 4,084.60 4,084.68 0.0K
10:15 4,084.81 4,085.43 4,084.81 4,085.27 0.0K
10:16 4,085.72 4,087.16 4,085.72 4,086.70 0.0K
10:17 4,087.17 4,087.17 4,086.79 4,087.07 0.0K
10:18 4,086.87 4,086.93 4,085.92 4,085.92 0.0K
10:19 4,086.48 4,086.77 4,086.42 4,086.77 0.0K
10:20 4,085.98 4,085.98 4,084.48 4,084.80 0.0K
10:21 4,084.55 4,084.78 4,084.55 4,084.69 0.0K
10:22 4,083.95 4,084.47 4,083.95 4,084.08 0.0K
10:23 4,082.11 4,083.06 4,082.11 4,083.06 0.0K
10:24 4,083.34 4,083.80 4,083.17 4,083.17 0.0K
10:25 4,083.09 4,084.34 4,083.09 4,084.34 0.0K
10:26 4,084.14 4,084.70 4,084.00 4,084.00 0.0K
10:27 4,083.20 4,083.20 4,082.72 4,082.84 0.0K
10:28 4,082.17 4,082.17 4,081.27 4,081.27 0.0K
10:29 4,081.01 4,081.22 4,080.81 4,081.22 0.0K
10:30 4,081.07 4,081.84 4,081.07 4,081.49 0.0K
10:31 4,080.94 4,081.51 4,080.66 4,080.66 0.0K
10:32 4,081.50 4,081.73 4,080.78 4,081.10 0.0K
10:33 4,081.10 4,081.10 4,079.93 4,080.81 0.0K
10:34 4,080.82 4,080.82 4,080.41 4,080.47 0.0K
10:35 4,079.77 4,080.20 4,079.77 4,080.20 0.0K
10:36 4,080.16 4,080.56 4,080.16 4,080.56 0.0K
10:37 4,080.42 4,080.42 4,078.11 4,078.11 0.0K
10:38 4,078.47 4,078.58 4,077.70 4,077.70 0.0K
10:39 4,077.93 4,077.95 4,077.45 4,077.45 0.0K
10:40 4,077.56 4,078.80 4,077.35 4,078.80 0.0K
10:41 4,079.11 4,080.23 4,079.11 4,080.23 0.0K
10:42 4,080.31 4,080.72 4,080.31 4,080.72 0.0K
10:43 4,080.83 4,081.40 4,080.83 4,081.40 0.0K
10:44 4,082.15 4,082.81 4,082.15 4,082.80 0.0K
10:45 4,082.75 4,082.75 4,081.86 4,081.86 0.0K
10:46 4,080.60 4,080.60 4,079.98 4,079.98 0.0K
10:47 4,080.11 4,081.09 4,080.11 4,081.09 0.0K
10:48 4,080.88 4,080.88 4,079.70 4,080.08 0.0K
10:49 4,080.37 4,080.37 4,079.62 4,079.73 0.0K
10:50 4,079.12 4,079.12 4,077.46 4,077.71 0.0K
10:51 4,078.19 4,078.19 4,076.33 4,077.30 0.0K
10:52 4,078.28 4,078.28 4,077.74 4,077.74 0.0K
10:53 4,077.55 4,078.49 4,077.52 4,078.49 0.0K
10:54 4,078.68 4,078.68 4,078.53 4,078.56 0.0K
10:55 4,079.44 4,079.61 4,078.06 4,078.06 0.0K
10:56 4,077.51 4,077.51 4,077.07 4,077.07 0.0K
10:57 4,077.03 4,077.12 4,077.03 4,077.12 0.0K
10:58 4,076.34 4,076.44 4,076.15 4,076.15 0.0K
10:59 4,076.30 4,076.41 4,075.75 4,075.75 0.0K
11:00 4,075.69 4,075.75 4,074.73 4,074.73 0.0K
11:01 4,074.50 4,074.50 4,073.79 4,073.79 0.0K
11:02 4,073.29 4,073.71 4,072.50 4,072.50 0.0K
11:03 4,071.50 4,071.50 4,070.24 4,070.24 0.0K
11:04 4,070.52 4,070.52 4,068.95 4,069.13 0.0K
11:05 4,069.44 4,069.86 4,069.41 4,069.85 0.0K
11:06 4,070.02 4,070.68 4,070.02 4,070.68 0.0K
11:07 4,071.20 4,071.87 4,071.20 4,071.87 0.0K
11:08 4,071.61 4,071.87 4,071.60 4,071.87 0.0K
11:09 4,072.31 4,073.21 4,072.06 4,073.21 0.0K
11:10 4,072.52 4,072.83 4,071.69 4,071.69 0.0K
11:11 4,071.95 4,072.28 4,071.70 4,071.70 0.0K
11:12 4,071.54 4,071.82 4,070.39 4,070.39 0.0K
11:13 4,070.18 4,070.78 4,070.18 4,070.78 0.0K
11:14 4,070.42 4,070.94 4,070.33 4,070.82 0.0K
11:15 4,071.05 4,071.05 4,070.29 4,070.29 0.0K
11:16 4,070.25 4,071.51 4,070.25 4,071.51 0.0K
11:17 4,072.30 4,072.73 4,072.29 4,072.29 0.0K
11:18 4,072.16 4,072.45 4,071.10 4,071.10 0.0K
11:19 4,071.75 4,071.75 4,070.94 4,070.94 0.0K
11:20 4,070.97 4,071.33 4,070.97 4,071.19 0.0K
11:21 4,071.61 4,072.30 4,071.61 4,072.04 0.0K
11:22 4,071.84 4,072.93 4,071.84 4,072.93 0.0K
11:23 4,073.11 4,073.11 4,072.55 4,072.71 0.0K
11:24 4,072.51 4,072.51 4,072.13 4,072.13 0.0K
11:25 4,072.44 4,072.44 4,072.06 4,072.06 0.0K
11:26 4,073.06 4,074.29 4,073.06 4,074.29 0.0K
11:27 4,074.26 4,074.51 4,074.26 4,074.42 0.0K
11:28 4,074.87 4,075.59 4,074.87 4,074.94 0.0K
11:29 4,073.74 4,073.74 4,072.34 4,072.34 0.0K
11:30 4,072.14 4,072.72 4,072.10 4,072.72 0.0K
11:31 4,072.93 4,073.03 4,072.68 4,072.68 0.0K
11:32 4,072.51 4,072.51 4,071.44 4,071.51 0.0K
11:33 4,072.05 4,072.73 4,072.05 4,072.23 0.0K
11:34 4,072.08 4,072.40 4,072.08 4,072.39 0.0K
11:35 4,072.25 4,072.28 4,071.94 4,072.02 0.0K
11:36 4,072.00 4,072.00 4,070.86 4,071.52 0.0K
11:37 4,071.61 4,071.66 4,070.58 4,071.23 0.0K
11:38 4,071.05 4,071.05 4,069.08 4,069.12 0.0K
11:39 4,068.95 4,069.64 4,068.95 4,069.64 0.0K
11:40 4,069.71 4,070.29 4,069.69 4,069.69 0.0K
11:41 4,069.20 4,069.20 4,067.31 4,067.31 0.0K
11:42 4,066.84 4,066.95 4,066.83 4,066.95 0.0K
11:43 4,066.91 4,066.91 4,065.88 4,065.88 0.0K
11:44 4,065.59 4,065.59 4,065.35 4,065.53 0.0K
11:45 4,065.44 4,065.97 4,065.44 4,065.87 0.0K
11:46 4,065.15 4,065.51 4,064.67 4,065.51 0.0K
11:47 4,065.69 4,065.95 4,065.67 4,065.73 0.0K
11:48 4,065.29 4,065.68 4,065.29 4,065.68 0.0K
11:49 4,065.31 4,065.76 4,065.20 4,065.20 0.0K
11:50 4,065.31 4,065.40 4,064.88 4,065.40 0.0K
11:51 4,065.26 4,066.08 4,065.15 4,066.08 0.0K
11:52 4,065.47 4,065.83 4,065.47 4,065.82 0.0K
11:53 4,065.54 4,065.56 4,065.26 4,065.26 0.0K
11:54 4,065.42 4,065.42 4,064.66 4,065.03 0.0K
11:55 4,064.97 4,065.91 4,064.97 4,065.73 0.0K
11:56 4,065.23 4,065.23 4,064.65 4,064.65 0.0K
11:57 4,064.73 4,064.73 4,062.86 4,062.86 0.0K
11:58 4,062.80 4,063.07 4,062.77 4,063.06 0.0K
11:59 4,062.89 4,062.89 4,062.64 4,062.69 0.0K
12:00 4,061.94 4,061.94 4,061.41 4,061.51 0.0K
12:01 4,061.38 4,061.82 4,061.38 4,061.74 0.0K
12:02 4,061.90 4,062.08 4,061.90 4,062.08 0.0K
12:03 4,061.31 4,061.94 4,061.31 4,061.68 0.0K
12:04 4,061.42 4,062.82 4,061.42 4,062.82 0.0K
12:05 4,062.89 4,062.89 4,062.31 4,062.31 0.0K
12:06 4,062.34 4,063.41 4,062.11 4,063.41 0.0K
12:07 4,064.12 4,064.57 4,063.99 4,064.57 0.0K
12:08 4,064.72 4,064.89 4,064.72 4,064.80 0.0K
12:09 4,065.15 4,065.15 4,064.55 4,064.59 0.0K
12:10 4,064.47 4,065.32 4,064.47 4,065.31 0.0K
12:11 4,064.91 4,066.18 4,064.91 4,066.18 0.0K
12:12 4,066.16 4,066.18 4,065.46 4,065.46 0.0K
12:13 4,065.53 4,065.58 4,065.30 4,065.58 0.0K
12:14 4,065.76 4,066.16 4,065.76 4,065.82 0.0K
12:15 4,065.67 4,065.81 4,065.41 4,065.41 0.0K
12:16 4,065.51 4,066.21 4,065.51 4,066.21 0.0K
12:17 4,066.28 4,066.78 4,066.27 4,066.78 0.0K
12:18 4,066.73 4,067.08 4,066.48 4,067.08 0.0K
12:19 4,066.97 4,066.97 4,066.28 4,066.32 0.0K
12:20 4,065.64 4,065.87 4,065.03 4,065.03 0.0K
12:21 4,065.12 4,065.12 4,063.77 4,063.77 0.0K
12:22 4,063.96 4,063.96 4,063.39 4,063.52 0.0K
12:23 4,063.59 4,064.48 4,063.59 4,064.48 0.0K
12:24 4,064.33 4,064.42 4,064.18 4,064.31 0.0K
12:25 4,064.45 4,065.04 4,064.45 4,065.01 0.0K
12:26 4,065.26 4,065.26 4,064.88 4,065.19 0.0K
12:27 4,065.17 4,065.29 4,064.91 4,064.91 0.0K
12:28 4,065.11 4,065.81 4,065.11 4,065.81 0.0K
12:29 4,066.14 4,066.75 4,066.14 4,066.68 0.0K
12:30 4,066.14 4,066.14 4,065.26 4,065.26 0.0K
12:31 4,064.93 4,064.93 4,064.46 4,064.71 0.0K
12:32 4,064.30 4,064.30 4,064.06 4,064.20 0.0K
12:33 4,063.84 4,063.92 4,063.22 4,063.22 0.0K
12:34 4,063.41 4,063.41 4,061.80 4,061.80 0.0K
12:35 4,061.89 4,061.89 4,060.68 4,061.13 0.0K
12:36 4,061.50 4,063.24 4,061.50 4,063.24 0.0K
12:37 4,063.21 4,063.32 4,063.03 4,063.32 0.0K
12:38 4,063.34 4,063.94 4,063.34 4,063.94 0.0K
12:39 4,063.50 4,064.25 4,063.37 4,064.25 0.0K
12:40 4,064.34 4,064.34 4,064.06 4,064.06 0.0K
12:41 4,064.34 4,064.70 4,064.34 4,064.70 0.0K
12:42 4,065.13 4,066.86 4,065.13 4,066.86 0.0K
12:43 4,066.92 4,067.96 4,066.92 4,067.96 0.0K
12:44 4,068.10 4,068.25 4,067.78 4,067.78 0.0K
12:45 4,067.78 4,067.94 4,067.62 4,067.62 0.0K
12:46 4,067.39 4,067.73 4,067.39 4,067.60 0.0K
12:47 4,067.53 4,067.70 4,067.06 4,067.06 0.0K
12:48 4,066.55 4,067.33 4,066.55 4,067.33 0.0K
12:49 4,067.45 4,067.45 4,067.12 4,067.28 0.0K
12:50 4,067.24 4,068.30 4,067.24 4,068.30 0.0K
12:51 4,067.76 4,068.36 4,067.76 4,068.36 0.0K
12:52 4,067.98 4,068.29 4,067.98 4,068.20 0.0K
12:53 4,068.26 4,069.15 4,068.26 4,069.10 0.0K
12:54 4,069.27 4,069.27 4,068.96 4,068.96 0.0K
12:55 4,068.74 4,068.74 4,068.11 4,068.33 0.0K
12:56 4,068.54 4,068.54 4,066.93 4,066.93 0.0K
12:57 4,066.83 4,067.62 4,066.83 4,067.49 0.0K
12:58 4,067.64 4,068.14 4,067.64 4,068.14 0.0K
12:59 4,067.90 4,068.33 4,067.87 4,068.33 0.0K
13:00 4,068.32 4,068.52 4,068.03 4,068.52 0.0K
13:01 4,068.76 4,068.76 4,068.11 4,068.44 0.0K
13:02 4,068.87 4,069.47 4,068.87 4,069.47 0.0K
13:03 4,069.28 4,070.00 4,069.28 4,070.00 0.0K
13:04 4,069.98 4,070.68 4,069.98 4,070.68 0.0K
13:05 4,070.75 4,070.86 4,070.54 4,070.54 0.0K
13:06 4,070.70 4,070.86 4,070.51 4,070.86 0.0K
13:07 4,070.74 4,071.17 4,070.74 4,071.02 0.0K
13:08 4,070.94 4,071.43 4,070.85 4,071.43 0.0K
13:09 4,071.36 4,071.43 4,071.01 4,071.01 0.0K
13:10 4,071.09 4,071.22 4,070.70 4,070.75 0.0K
13:11 4,070.69 4,070.93 4,070.69 4,070.88 0.0K
13:12 4,070.87 4,070.95 4,070.77 4,070.95 0.0K
13:13 4,070.97 4,070.97 4,070.64 4,070.78 0.0K
13:14 4,070.86 4,071.08 4,070.86 4,070.94 0.0K
13:15 4,071.16 4,071.16 4,070.62 4,071.11 0.0K
13:16 4,071.22 4,072.21 4,071.18 4,072.21 0.0K
13:17 4,072.49 4,073.11 4,072.49 4,073.11 0.0K
13:18 4,073.04 4,073.57 4,073.04 4,073.32 0.0K
13:19 4,073.48 4,073.48 4,072.85 4,072.85 0.0K
13:20 4,072.94 4,073.27 4,072.80 4,073.27 0.0K
13:21 4,073.37 4,073.61 4,073.35 4,073.61 0.0K
13:22 4,073.64 4,073.71 4,073.58 4,073.71 0.0K
13:23 4,073.56 4,073.78 4,073.51 4,073.70 0.0K
13:24 4,074.08 4,074.62 4,074.08 4,074.62 0.0K
13:25 4,074.68 4,075.17 4,074.68 4,074.88 0.0K
13:26 4,075.05 4,075.42 4,074.99 4,075.42 0.0K
13:27 4,075.42 4,075.50 4,075.35 4,075.41 0.0K
13:28 4,075.54 4,075.95 4,075.54 4,075.95 0.0K
13:29 4,076.76 4,076.76 4,076.25 4,076.25 0.0K
13:30 4,076.32 4,076.32 4,076.06 4,076.06 0.0K
13:31 4,076.19 4,076.19 4,075.92 4,076.05 0.0K
13:32 4,076.22 4,076.81 4,076.22 4,076.57 0.0K
13:33 4,076.71 4,076.71 4,076.05 4,076.14 0.0K
13:34 4,076.14 4,076.34 4,076.14 4,076.34 0.0K
13:35 4,076.48 4,076.71 4,076.48 4,076.56 0.0K
13:36 4,076.53 4,077.89 4,076.53 4,077.89 0.0K
13:37 4,077.75 4,078.01 4,077.75 4,078.01 0.0K
13:38 4,078.20 4,078.20 4,078.00 4,078.00 0.0K
13:39 4,077.95 4,078.11 4,077.95 4,077.95 0.0K
13:40 4,078.46 4,079.32 4,078.46 4,079.32 0.0K
13:41 4,079.59 4,079.65 4,079.51 4,079.51 0.0K
13:42 4,079.47 4,079.74 4,079.47 4,079.71 0.0K
13:43 4,079.69 4,081.02 4,079.69 4,081.02 0.0K
13:44 4,081.09 4,081.09 4,080.85 4,080.85 0.0K
13:45 4,080.90 4,080.94 4,080.72 4,080.72 0.0K
13:46 4,080.84 4,081.16 4,080.84 4,081.16 0.0K
13:47 4,081.86 4,082.09 4,081.86 4,081.94 0.0K
13:48 4,081.89 4,082.37 4,081.85 4,082.37 0.0K
13:49 4,082.38 4,082.38 4,082.12 4,082.29 0.0K
13:50 4,082.35 4,082.51 4,082.30 4,082.30 0.0K
13:51 4,082.41 4,082.78 4,082.41 4,082.59 0.0K
13:52 4,082.58 4,083.19 4,082.58 4,082.98 0.0K
13:53 4,082.91 4,082.91 4,082.26 4,082.26 0.0K
13:54 4,082.45 4,083.04 4,082.45 4,083.04 0.0K
13:55 4,083.35 4,083.37 4,083.23 4,083.28 0.0K
13:56 4,083.40 4,083.85 4,083.40 4,083.40 0.0K
13:57 4,083.37 4,083.47 4,083.30 4,083.30 0.0K
13:58 4,083.27 4,083.27 4,082.83 4,082.87 0.0K
13:59 4,082.79 4,082.98 4,082.79 4,082.97 0.0K
14:00 4,083.08 4,083.08 4,082.20 4,082.56 0.0K
14:01 4,082.42 4,082.42 4,081.30 4,081.30 0.0K
14:02 4,081.65 4,082.41 4,081.65 4,082.41 0.0K
14:03 4,082.12 4,082.29 4,081.81 4,081.81 0.0K
14:04 4,081.54 4,081.87 4,081.54 4,081.87 0.0K
14:05 4,081.82 4,081.94 4,081.82 4,081.94 0.0K
14:06 4,081.65 4,082.71 4,081.65 4,082.66 0.0K
14:07 4,082.63 4,082.63 4,082.20 4,082.43 0.0K
14:08 4,082.80 4,083.06 4,082.80 4,083.06 0.0K
14:09 4,083.06 4,083.06 4,082.08 4,082.08 0.0K
14:10 4,082.29 4,082.41 4,082.17 4,082.17 0.0K
14:11 4,082.07 4,082.26 4,082.07 4,082.20 0.0K
14:12 4,081.99 4,081.99 4,081.23 4,081.23 0.0K
14:13 4,081.14 4,081.18 4,081.11 4,081.16 0.0K
14:14 4,081.53 4,082.04 4,081.53 4,082.04 0.0K
14:15 4,082.02 4,082.26 4,082.02 4,082.26 0.0K
14:16 4,082.31 4,082.38 4,082.25 4,082.38 0.0K
14:17 4,082.19 4,082.32 4,082.17 4,082.32 0.0K
14:18 4,082.57 4,083.47 4,082.57 4,083.47 0.0K
14:19 4,083.77 4,083.77 4,083.27 4,083.27 0.0K
14:20 4,083.28 4,083.34 4,083.13 4,083.13 0.0K
14:21 4,082.89 4,083.25 4,082.81 4,083.25 0.0K
14:22 4,083.17 4,083.39 4,083.17 4,083.39 0.0K
14:23 4,083.40 4,083.41 4,083.25 4,083.41 0.0K
14:24 4,083.37 4,083.59 4,083.33 4,083.59 0.0K
14:25 4,083.60 4,084.09 4,083.50 4,083.78 0.0K
14:26 4,083.62 4,083.75 4,083.62 4,083.64 0.0K
14:27 4,083.61 4,083.61 4,082.60 4,082.60 0.0K
14:28 4,082.74 4,082.74 4,082.22 4,082.22 0.0K
14:29 4,082.16 4,082.16 4,081.91 4,081.91 0.0K
14:30 4,081.50 4,081.50 4,081.16 4,081.24 0.0K
14:31 4,081.37 4,081.51 4,081.13 4,081.50 0.0K
14:32 4,081.73 4,082.23 4,081.73 4,082.08 0.0K
14:33 4,082.20 4,082.47 4,082.20 4,082.47 0.0K
14:34 4,082.61 4,083.20 4,082.61 4,082.91 0.0K
14:35 4,082.72 4,083.15 4,082.72 4,082.98 0.0K
14:36 4,083.13 4,083.70 4,083.13 4,083.70 0.0K
14:37 4,083.56 4,083.56 4,083.27 4,083.29 0.0K
14:38 4,083.30 4,083.47 4,083.30 4,083.34 0.0K
14:39 4,083.42 4,083.51 4,083.16 4,083.16 0.0K
14:40 4,083.16 4,083.16 4,082.92 4,082.92 0.0K
14:41 4,082.87 4,083.15 4,082.73 4,082.96 0.0K
14:42 4,083.20 4,083.20 4,082.60 4,082.60 0.0K
14:43 4,082.60 4,082.61 4,082.36 4,082.36 0.0K
14:44 4,082.27 4,082.27 4,081.40 4,081.40 0.0K
14:45 4,081.61 4,081.61 4,081.12 4,081.12 0.0K
14:46 4,081.09 4,081.09 4,080.91 4,080.99 0.0K
14:47 4,080.94 4,081.00 4,080.86 4,080.88 0.0K
14:48 4,081.17 4,081.22 4,081.07 4,081.07 0.0K
14:49 4,081.19 4,081.26 4,080.54 4,080.54 0.0K
14:50 4,080.54 4,080.54 4,079.96 4,079.96 0.0K
14:51 4,079.79 4,079.79 4,078.95 4,078.95 0.0K
14:52 4,078.41 4,078.41 4,078.14 4,078.23 0.0K
14:53 4,077.83 4,077.83 4,077.08 4,077.08 0.0K
14:54 4,076.75 4,076.77 4,076.57 4,076.77 0.0K
14:55 4,075.97 4,076.13 4,075.97 4,075.97 0.0K
14:56 4,075.61 4,075.61 4,073.32 4,073.32 0.0K
14:57 4,073.09 4,073.09 4,072.31 4,072.79 0.0K
14:58 4,072.30 4,072.30 4,071.54 4,071.54 0.0K
14:59 4,071.77 4,071.77 4,070.30 4,070.30 0.0K
15:00 4,070.89 4,071.37 4,070.03 4,070.03 0.0K
15:01 4,069.26 4,069.26 4,068.60 4,068.60 0.0K
15:02 4,068.71 4,068.77 4,066.80 4,066.80 0.0K
15:03 4,066.27 4,066.90 4,066.27 4,066.52 0.0K
15:04 4,067.27 4,067.27 4,064.29 4,064.29 0.0K
15:05 4,064.53 4,065.11 4,064.53 4,065.11 0.0K
15:06 4,065.58 4,065.58 4,064.89 4,064.89 0.0K
15:07 4,064.61 4,064.61 4,063.64 4,064.53 0.0K
15:08 4,064.74 4,065.90 4,064.74 4,065.17 0.0K
15:09 4,066.20 4,066.30 4,065.82 4,065.82 0.0K
15:10 4,066.10 4,066.10 4,064.97 4,064.97 0.0K
15:11 4,064.94 4,066.01 4,064.92 4,065.07 0.0K
15:12 4,065.17 4,066.05 4,065.17 4,066.05 0.0K
15:13 4,066.11 4,066.23 4,066.11 4,066.14 0.0K
15:14 4,066.20 4,066.42 4,066.16 4,066.16 0.0K
15:15 4,065.90 4,067.34 4,065.90 4,067.34 0.0K
15:16 4,067.70 4,067.70 4,067.15 4,067.15 0.0K
15:17 4,067.33 4,068.79 4,067.33 4,068.58 0.0K
15:18 4,068.06 4,068.09 4,067.52 4,067.52 0.0K
15:19 4,067.85 4,067.99 4,067.62 4,067.99 0.0K
15:20 4,067.88 4,068.03 4,067.72 4,067.89 0.0K
15:21 4,067.24 4,067.53 4,067.24 4,067.47 0.0K
15:22 4,067.27 4,067.34 4,067.05 4,067.05 0.0K
15:23 4,066.45 4,067.53 4,066.45 4,067.53 0.0K
15:24 4,067.67 4,070.22 4,067.67 4,070.22 0.0K
15:25 4,069.94 4,070.16 4,069.71 4,069.71 0.0K
15:26 4,069.74 4,069.74 4,068.69 4,068.69 0.0K
15:27 4,068.56 4,069.05 4,068.56 4,068.99 0.0K
15:28 4,069.22 4,069.69 4,069.18 4,069.25 0.0K
15:29 4,069.52 4,070.07 4,069.52 4,070.07 0.0K
15:30 4,070.34 4,070.44 4,070.17 4,070.17 0.0K
15:31 4,070.02 4,070.02 4,069.45 4,069.67 0.0K
15:32 4,069.70 4,069.70 4,069.02 4,069.54 0.0K
15:33 4,069.32 4,069.32 4,068.95 4,068.98 0.0K
15:34 4,068.57 4,068.85 4,068.57 4,068.74 0.0K
15:35 4,068.65 4,069.00 4,068.65 4,069.00 0.0K
15:36 4,069.20 4,070.53 4,069.01 4,070.53 0.0K
15:37 4,070.13 4,070.28 4,069.91 4,069.91 0.0K
15:38 4,069.69 4,070.00 4,068.97 4,068.97 0.0K
15:39 4,068.34 4,068.50 4,067.70 4,067.70 0.0K
15:40 4,067.20 4,067.45 4,067.20 4,067.27 0.0K
15:41 4,067.24 4,068.21 4,067.24 4,068.19 0.0K
15:42 4,068.26 4,068.26 4,067.22 4,067.34 0.0K
15:43 4,067.01 4,068.05 4,066.68 4,068.05 0.0K
15:44 4,067.83 4,068.77 4,067.83 4,068.77 0.0K
15:45 4,069.25 4,069.84 4,069.25 4,069.68 0.0K
15:46 4,069.64 4,070.67 4,069.64 4,070.31 0.0K
15:47 4,070.30 4,071.25 4,070.12 4,071.25 0.0K
15:48 4,070.93 4,072.12 4,070.93 4,071.65 0.0K
15:49 4,071.71 4,071.71 4,071.31 4,071.33 0.0K
15:50 4,071.05 4,073.71 4,071.05 4,073.71 0.0K
15:51 4,074.21 4,074.61 4,074.21 4,074.61 0.0K
15:52 4,075.14 4,075.38 4,074.74 4,074.74 0.0K
15:53 4,074.16 4,075.37 4,074.16 4,074.67 0.0K
15:54 4,074.68 4,075.40 4,073.94 4,075.40 0.0K
15:55 4,075.13 4,075.78 4,074.92 4,075.69 0.0K
15:56 4,074.99 4,075.94 4,074.99 4,075.94 0.0K
15:57 4,076.23 4,076.64 4,076.23 4,076.64 0.0K
15:58 4,076.63 4,076.63 4,075.93 4,075.93 0.0K
15:59 4,075.70 4,077.38 4,075.59 4,077.38 0.0K
16:00 4,077.88 4,077.88 4,077.80 4,077.82 0.0K
16:01 4,077.81 4,077.91 4,077.81 4,077.91 0.0K
16:02 4,077.96 4,077.98 4,077.94 4,077.94 0.0K
16:03 4,077.92 4,077.92 4,077.90 4,077.92 0.0K
16:04 4,077.89 4,077.97 4,077.89 4,077.91 0.0K
16:05 4,077.94 4,078.01 4,077.94 4,077.99 0.0K
16:06 4,077.98 4,077.98 4,077.96 4,077.96 0.0K
16:07 4,077.98 4,077.99 4,077.92 4,077.99 0.0K
16:08 4,077.97 4,077.97 4,077.95 4,077.95 0.0K
16:09 4,077.94 4,077.99 4,077.94 4,077.99 0.0K
16:10 4,078.00 4,078.04 4,077.98 4,078.04 0.0K
16:11 4,077.98 4,077.99 4,077.98 4,077.98 0.0K
16:12 4,077.98 4,078.00 4,077.97 4,078.00 0.0K
16:13 4,078.00 4,078.02 4,078.00 4,078.01 0.0K
16:14 4,078.02 4,078.04 4,078.01 4,078.01 0.0K
16:15 4,078.02 4,078.02 4,078.02 4,078.02 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