CBOE S

🏛️ アメリカ →
4,505.19
最終更新: 2025-10-04
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 4,127.48 4,130.15 4,127.48 4,130.15 0.0K
09:32 4,130.69 4,133.85 4,130.69 4,133.85 0.0K
09:33 4,133.37 4,133.75 4,131.79 4,131.79 0.0K
09:34 4,132.16 4,132.86 4,131.77 4,132.02 0.0K
09:35 4,132.11 4,132.77 4,131.47 4,132.77 0.0K
09:36 4,133.29 4,133.29 4,131.53 4,131.60 0.0K
09:37 4,131.76 4,131.76 4,130.88 4,131.24 0.0K
09:38 4,131.04 4,131.84 4,131.04 4,131.84 0.0K
09:39 4,133.69 4,134.54 4,133.69 4,134.54 0.0K
09:40 4,135.52 4,135.52 4,133.00 4,133.00 0.0K
09:41 4,133.71 4,133.71 4,132.30 4,132.87 0.0K
09:42 4,133.24 4,133.79 4,133.05 4,133.05 0.0K
09:43 4,133.50 4,133.50 4,132.41 4,133.44 0.0K
09:44 4,133.57 4,133.57 4,131.86 4,131.86 0.0K
09:45 4,132.22 4,132.22 4,130.27 4,130.27 0.0K
09:46 4,130.38 4,130.38 4,128.29 4,128.29 0.0K
09:47 4,127.80 4,128.26 4,127.69 4,128.26 0.0K
09:48 4,129.55 4,129.55 4,127.61 4,127.61 0.0K
09:49 4,127.87 4,128.91 4,127.87 4,128.13 0.0K
09:50 4,127.88 4,128.50 4,127.62 4,127.71 0.0K
09:51 4,127.80 4,128.49 4,127.80 4,128.15 0.0K
09:52 4,129.35 4,129.35 4,126.86 4,126.86 0.0K
09:53 4,126.28 4,126.28 4,124.81 4,124.81 0.0K
09:54 4,124.19 4,124.19 4,123.48 4,123.48 0.0K
09:55 4,124.95 4,124.95 4,124.03 4,124.03 0.0K
09:56 4,123.85 4,127.04 4,123.85 4,127.04 0.0K
09:57 4,127.10 4,128.74 4,127.10 4,127.14 0.0K
09:58 4,125.86 4,126.70 4,125.86 4,126.60 0.0K
09:59 4,126.61 4,126.61 4,125.95 4,126.28 0.0K
10:00 4,125.76 4,125.76 4,123.05 4,124.09 0.0K
10:01 4,123.58 4,125.14 4,123.52 4,123.52 0.0K
10:02 4,122.92 4,122.92 4,121.43 4,121.43 0.0K
10:03 4,121.57 4,122.71 4,121.57 4,122.06 0.0K
10:04 4,122.39 4,122.39 4,121.92 4,122.24 0.0K
10:05 4,122.29 4,124.38 4,122.23 4,123.00 0.0K
10:06 4,122.61 4,122.80 4,122.31 4,122.31 0.0K
10:07 4,122.49 4,122.49 4,121.94 4,122.38 0.0K
10:08 4,122.31 4,124.01 4,122.31 4,124.01 0.0K
10:09 4,123.74 4,125.83 4,123.74 4,125.83 0.0K
10:10 4,125.37 4,125.37 4,122.67 4,122.67 0.0K
10:11 4,122.02 4,122.02 4,121.03 4,121.57 0.0K
10:12 4,121.36 4,121.93 4,121.14 4,121.93 0.0K
10:13 4,122.06 4,122.98 4,122.06 4,122.98 0.0K
10:14 4,122.66 4,122.66 4,120.34 4,120.34 0.0K
10:15 4,120.32 4,120.47 4,120.32 4,120.45 0.0K
10:16 4,120.40 4,120.41 4,119.60 4,120.14 0.0K
10:17 4,119.55 4,119.91 4,119.18 4,119.91 0.0K
10:18 4,119.71 4,119.71 4,118.94 4,118.99 0.0K
10:19 4,118.57 4,118.82 4,118.34 4,118.34 0.0K
10:20 4,117.87 4,118.13 4,117.85 4,117.85 0.0K
10:21 4,117.75 4,118.72 4,117.58 4,118.72 0.0K
10:22 4,124.06 4,126.86 4,124.06 4,126.86 0.0K
10:23 4,127.68 4,131.82 4,127.68 4,131.82 0.0K
10:24 4,129.68 4,138.93 4,129.68 4,138.93 0.0K
10:25 4,138.70 4,141.29 4,138.70 4,139.64 0.0K
10:26 4,139.83 4,139.95 4,137.76 4,137.76 0.0K
10:27 4,139.73 4,142.23 4,139.73 4,142.23 0.0K
10:28 4,140.47 4,140.59 4,138.35 4,138.35 0.0K
10:29 4,138.82 4,143.54 4,138.82 4,143.54 0.0K
10:30 4,143.69 4,143.69 4,142.41 4,142.92 0.0K
10:31 4,142.99 4,144.19 4,142.99 4,144.19 0.0K
10:32 4,143.83 4,144.22 4,143.61 4,143.61 0.0K
10:33 4,143.05 4,145.07 4,143.05 4,145.07 0.0K
10:34 4,145.57 4,146.32 4,145.57 4,146.32 0.0K
10:35 4,145.99 4,148.69 4,145.11 4,148.69 0.0K
10:36 4,147.49 4,147.71 4,146.66 4,146.66 0.0K
10:37 4,146.93 4,146.93 4,145.64 4,146.13 0.0K
10:38 4,146.10 4,146.10 4,144.21 4,144.40 0.0K
10:39 4,145.30 4,146.40 4,145.30 4,146.40 0.0K
10:40 4,146.66 4,146.66 4,145.57 4,145.57 0.0K
10:41 4,145.29 4,151.67 4,145.05 4,151.67 0.0K
10:42 4,151.49 4,153.11 4,151.49 4,153.11 0.0K
10:43 4,153.07 4,153.65 4,153.07 4,153.65 0.0K
10:44 4,151.60 4,152.18 4,151.16 4,151.16 0.0K
10:45 4,152.55 4,152.61 4,151.66 4,151.66 0.0K
10:46 4,151.77 4,151.77 4,151.25 4,151.25 0.0K
10:47 4,151.91 4,151.91 4,149.83 4,149.83 0.0K
10:48 4,148.95 4,150.45 4,148.95 4,150.42 0.0K
10:49 4,149.48 4,149.58 4,147.81 4,148.66 0.0K
10:50 4,149.45 4,151.24 4,149.45 4,151.24 0.0K
10:51 4,151.62 4,152.35 4,150.96 4,150.96 0.0K
10:52 4,150.77 4,150.88 4,150.18 4,150.88 0.0K
10:53 4,151.12 4,151.35 4,151.12 4,151.17 0.0K
10:54 4,151.14 4,151.14 4,149.30 4,149.30 0.0K
10:55 4,149.34 4,150.19 4,148.53 4,150.19 0.0K
10:56 4,151.10 4,151.43 4,150.78 4,151.43 0.0K
10:57 4,151.91 4,152.71 4,151.91 4,152.47 0.0K
10:58 4,151.36 4,152.07 4,151.24 4,152.07 0.0K
10:59 4,152.08 4,152.08 4,151.22 4,151.59 0.0K
11:00 4,151.25 4,151.27 4,150.02 4,151.27 0.0K
11:01 4,152.50 4,153.84 4,152.50 4,153.84 0.0K
11:02 4,153.37 4,153.37 4,152.89 4,152.89 0.0K
11:03 4,152.59 4,152.59 4,148.08 4,149.26 0.0K
11:04 4,148.08 4,149.14 4,148.08 4,149.07 0.0K
11:05 4,149.28 4,149.28 4,146.06 4,146.06 0.0K
11:06 4,143.31 4,145.88 4,143.31 4,145.88 0.0K
11:07 4,148.53 4,148.53 4,147.57 4,147.57 0.0K
11:08 4,147.64 4,149.28 4,147.64 4,149.28 0.0K
11:09 4,149.62 4,150.34 4,149.62 4,150.14 0.0K
11:10 4,149.68 4,152.06 4,149.68 4,151.65 0.0K
11:11 4,152.00 4,152.00 4,150.67 4,151.03 0.0K
11:12 4,150.65 4,151.17 4,150.65 4,151.17 0.0K
11:13 4,150.96 4,151.73 4,150.96 4,151.73 0.0K
11:14 4,152.06 4,152.06 4,151.81 4,152.05 0.0K
11:15 4,151.85 4,152.93 4,151.85 4,152.93 0.0K
11:16 4,153.43 4,153.43 4,151.76 4,152.19 0.0K
11:17 4,152.12 4,152.17 4,151.54 4,152.04 0.0K
11:18 4,152.35 4,153.73 4,152.35 4,153.25 0.0K
11:19 4,153.79 4,154.39 4,153.75 4,153.75 0.0K
11:20 4,154.37 4,154.84 4,154.37 4,154.50 0.0K
11:21 4,154.56 4,155.01 4,153.85 4,155.01 0.0K
11:22 4,154.70 4,156.18 4,154.70 4,156.18 0.0K
11:23 4,155.56 4,155.56 4,154.06 4,154.06 0.0K
11:24 4,154.00 4,154.64 4,154.00 4,154.26 0.0K
11:25 4,154.11 4,154.54 4,153.98 4,153.98 0.0K
11:26 4,153.89 4,153.89 4,152.06 4,152.06 0.0K
11:27 4,151.85 4,151.85 4,151.50 4,151.50 0.0K
11:28 4,150.63 4,151.10 4,150.63 4,150.91 0.0K
11:29 4,151.05 4,151.05 4,149.88 4,150.26 0.0K
11:30 4,150.74 4,150.74 4,150.28 4,150.28 0.0K
11:31 4,150.10 4,150.10 4,148.47 4,149.18 0.0K
11:32 4,149.84 4,151.89 4,149.84 4,151.49 0.0K
11:33 4,151.54 4,152.94 4,151.54 4,152.94 0.0K
11:34 4,152.40 4,153.03 4,152.40 4,152.76 0.0K
11:35 4,152.81 4,153.25 4,152.81 4,152.83 0.0K
11:36 4,152.21 4,153.54 4,152.21 4,153.43 0.0K
11:37 4,153.20 4,153.34 4,152.28 4,152.28 0.0K
11:38 4,152.41 4,152.51 4,151.96 4,151.96 0.0K
11:39 4,152.46 4,153.47 4,152.46 4,153.47 0.0K
11:40 4,153.60 4,154.18 4,153.60 4,154.05 0.0K
11:41 4,153.69 4,153.69 4,152.84 4,152.84 0.0K
11:42 4,152.39 4,152.62 4,151.50 4,151.50 0.0K
11:43 4,151.52 4,151.52 4,150.81 4,150.81 0.0K
11:44 4,151.19 4,153.54 4,151.19 4,153.54 0.0K
11:45 4,153.57 4,153.57 4,153.29 4,153.29 0.0K
11:46 4,153.62 4,153.96 4,153.62 4,153.96 0.0K
11:47 4,154.46 4,154.46 4,154.16 4,154.18 0.0K
11:48 4,153.06 4,154.56 4,153.06 4,154.56 0.0K
11:49 4,154.59 4,154.59 4,151.89 4,151.96 0.0K
11:50 4,151.24 4,152.74 4,151.24 4,152.74 0.0K
11:51 4,152.86 4,154.01 4,152.86 4,154.01 0.0K
11:52 4,154.51 4,154.51 4,154.35 4,154.42 0.0K
11:53 4,154.58 4,154.61 4,154.36 4,154.36 0.0K
11:54 4,153.94 4,153.94 4,153.27 4,153.47 0.0K
11:55 4,153.16 4,153.16 4,151.64 4,151.64 0.0K
11:56 4,151.11 4,151.11 4,148.75 4,148.75 0.0K
11:57 4,149.40 4,149.40 4,146.89 4,146.89 0.0K
11:58 4,147.02 4,147.02 4,146.49 4,146.61 0.0K
11:59 4,147.07 4,147.78 4,147.07 4,147.34 0.0K
12:00 4,147.39 4,148.57 4,146.25 4,148.57 0.0K
12:01 4,148.78 4,148.78 4,146.16 4,146.38 0.0K
12:02 4,146.57 4,146.57 4,146.05 4,146.12 0.0K
12:03 4,146.33 4,146.33 4,146.03 4,146.03 0.0K
12:04 4,145.46 4,145.75 4,145.46 4,145.65 0.0K
12:05 4,146.18 4,146.83 4,146.18 4,146.24 0.0K
12:06 4,147.03 4,147.71 4,147.03 4,147.36 0.0K
12:07 4,147.23 4,147.23 4,145.39 4,145.39 0.0K
12:08 4,145.36 4,145.60 4,145.24 4,145.60 0.0K
12:09 4,145.69 4,147.04 4,145.69 4,147.04 0.0K
12:10 4,147.60 4,147.84 4,147.60 4,147.83 0.0K
12:11 4,146.65 4,146.65 4,145.99 4,145.99 0.0K
12:12 4,145.45 4,146.83 4,145.38 4,146.83 0.0K
12:13 4,147.03 4,147.37 4,146.78 4,146.78 0.0K
12:14 4,146.49 4,147.06 4,146.49 4,147.06 0.0K
12:15 4,146.92 4,146.92 4,146.12 4,146.12 0.0K
12:16 4,145.97 4,146.26 4,145.97 4,146.05 0.0K
12:17 4,145.84 4,146.01 4,145.81 4,145.82 0.0K
12:18 4,145.93 4,147.41 4,145.93 4,147.41 0.0K
12:19 4,147.02 4,147.09 4,146.78 4,147.09 0.0K
12:20 4,147.27 4,148.02 4,147.27 4,148.02 0.0K
12:21 4,148.04 4,148.70 4,148.04 4,148.70 0.0K
12:22 4,149.10 4,149.15 4,148.62 4,149.15 0.0K
12:23 4,149.19 4,150.07 4,149.19 4,150.07 0.0K
12:24 4,150.10 4,151.82 4,150.10 4,151.82 0.0K
12:25 4,152.05 4,152.21 4,151.75 4,152.21 0.0K
12:26 4,152.08 4,152.87 4,152.08 4,152.67 0.0K
12:27 4,152.60 4,152.87 4,152.28 4,152.28 0.0K
12:28 4,152.34 4,152.40 4,150.82 4,151.01 0.0K
12:29 4,151.00 4,151.00 4,149.19 4,149.19 0.0K
12:30 4,148.28 4,148.28 4,147.45 4,147.74 0.0K
12:31 4,147.82 4,148.04 4,147.22 4,147.24 0.0K
12:32 4,147.42 4,147.42 4,146.85 4,146.85 0.0K
12:33 4,146.44 4,146.44 4,145.72 4,146.13 0.0K
12:34 4,146.07 4,146.07 4,145.86 4,145.93 0.0K
12:35 4,145.75 4,145.83 4,145.38 4,145.83 0.0K
12:36 4,145.92 4,146.31 4,145.92 4,146.15 0.0K
12:37 4,145.57 4,145.62 4,144.93 4,145.09 0.0K
12:38 4,144.42 4,145.17 4,144.42 4,144.74 0.0K
12:39 4,144.72 4,144.86 4,144.72 4,144.82 0.0K
12:40 4,144.60 4,144.79 4,144.43 4,144.79 0.0K
12:41 4,144.29 4,144.50 4,144.05 4,144.05 0.0K
12:42 4,143.40 4,144.05 4,143.40 4,143.48 0.0K
12:43 4,143.30 4,144.89 4,143.30 4,144.89 0.0K
12:44 4,144.79 4,144.79 4,144.20 4,144.20 0.0K
12:45 4,144.06 4,145.13 4,144.06 4,145.13 0.0K
12:46 4,145.27 4,145.27 4,144.11 4,144.11 0.0K
12:47 4,144.35 4,144.35 4,143.92 4,144.03 0.0K
12:48 4,144.00 4,144.54 4,143.62 4,144.54 0.0K
12:49 4,144.55 4,144.55 4,143.90 4,144.45 0.0K
12:50 4,145.44 4,145.78 4,145.44 4,145.62 0.0K
12:51 4,146.16 4,147.66 4,146.16 4,147.03 0.0K
12:52 4,147.25 4,148.13 4,147.25 4,148.13 0.0K
12:53 4,147.79 4,147.79 4,147.54 4,147.58 0.0K
12:54 4,147.79 4,150.16 4,147.79 4,150.16 0.0K
12:55 4,149.98 4,149.98 4,143.45 4,143.45 0.0K
12:56 4,144.11 4,147.06 4,144.11 4,146.02 0.0K
12:57 4,145.82 4,145.82 4,144.63 4,144.63 0.0K
12:58 4,144.57 4,146.50 4,144.57 4,146.50 0.0K
12:59 4,147.46 4,147.46 4,146.16 4,146.73 0.0K
13:00 4,148.02 4,148.02 4,145.90 4,145.90 0.0K
13:01 4,144.84 4,145.38 4,144.58 4,144.79 0.0K
13:02 4,144.78 4,144.78 4,143.35 4,143.57 0.0K
13:03 4,143.57 4,144.47 4,143.57 4,144.22 0.0K
13:04 4,145.08 4,146.76 4,145.08 4,146.76 0.0K
13:05 4,147.86 4,147.91 4,147.39 4,147.91 0.0K
13:06 4,148.03 4,148.94 4,147.29 4,148.45 0.0K
13:07 4,148.08 4,148.08 4,146.09 4,146.09 0.0K
13:08 4,147.65 4,148.80 4,147.65 4,147.73 0.0K
13:09 4,147.39 4,147.39 4,145.42 4,145.42 0.0K
13:10 4,145.14 4,145.14 4,144.58 4,144.85 0.0K
13:11 4,144.78 4,144.78 4,144.43 4,144.43 0.0K
13:12 4,145.15 4,147.09 4,145.15 4,146.99 0.0K
13:13 4,147.67 4,149.02 4,147.67 4,149.02 0.0K
13:14 4,149.46 4,149.61 4,149.09 4,149.09 0.0K
13:15 4,148.98 4,149.46 4,148.86 4,149.46 0.0K
13:16 4,149.68 4,149.68 4,149.35 4,149.48 0.0K
13:17 4,149.83 4,149.83 4,148.84 4,149.01 0.0K
13:18 4,149.42 4,149.69 4,149.33 4,149.36 0.0K
13:19 4,148.97 4,148.97 4,147.95 4,147.95 0.0K
13:20 4,148.02 4,148.56 4,147.96 4,148.56 0.0K
13:21 4,149.24 4,149.24 4,148.70 4,148.70 0.0K
13:22 4,148.79 4,148.85 4,148.20 4,148.33 0.0K
13:23 4,148.32 4,148.34 4,148.06 4,148.06 0.0K
13:24 4,148.03 4,148.20 4,147.88 4,147.90 0.0K
13:25 4,148.44 4,149.16 4,148.44 4,149.16 0.0K
13:26 4,149.14 4,150.04 4,149.14 4,150.04 0.0K
13:27 4,150.26 4,150.26 4,149.62 4,149.81 0.0K
13:28 4,149.92 4,151.21 4,149.73 4,151.21 0.0K
13:29 4,151.02 4,151.02 4,150.19 4,150.19 0.0K
13:30 4,149.57 4,149.87 4,149.57 4,149.62 0.0K
13:31 4,149.74 4,150.10 4,149.74 4,149.89 0.0K
13:32 4,149.93 4,150.84 4,149.93 4,150.84 0.0K
13:33 4,151.32 4,151.85 4,150.84 4,151.85 0.0K
13:34 4,151.61 4,151.90 4,151.61 4,151.83 0.0K
13:35 4,152.03 4,152.39 4,152.03 4,152.12 0.0K
13:36 4,152.08 4,152.75 4,151.43 4,151.43 0.0K
13:37 4,150.82 4,151.33 4,150.40 4,151.33 0.0K
13:38 4,151.44 4,151.44 4,151.09 4,151.09 0.0K
13:39 4,151.72 4,151.72 4,150.99 4,150.99 0.0K
13:40 4,151.31 4,151.37 4,150.81 4,151.37 0.0K
13:41 4,151.33 4,151.43 4,150.69 4,150.69 0.0K
13:42 4,151.26 4,151.58 4,150.18 4,150.18 0.0K
13:43 4,148.99 4,148.99 4,148.39 4,148.44 0.0K
13:44 4,148.73 4,149.85 4,148.73 4,149.85 0.0K
13:45 4,149.81 4,150.42 4,149.81 4,150.42 0.0K
13:46 4,150.72 4,151.94 4,150.72 4,151.94 0.0K
13:47 4,152.32 4,152.53 4,152.32 4,152.53 0.0K
13:48 4,152.37 4,153.00 4,152.37 4,153.00 0.0K
13:49 4,153.19 4,153.19 4,152.61 4,152.64 0.0K
13:50 4,152.62 4,153.80 4,152.62 4,153.80 0.0K
13:51 4,153.71 4,153.80 4,153.71 4,153.78 0.0K
13:52 4,154.19 4,154.19 4,153.72 4,153.72 0.0K
13:53 4,153.79 4,153.94 4,153.79 4,153.88 0.0K
13:54 4,154.11 4,154.16 4,154.00 4,154.00 0.0K
13:55 4,154.08 4,154.61 4,154.04 4,154.61 0.0K
13:56 4,154.79 4,154.93 4,154.37 4,154.38 0.0K
13:57 4,154.10 4,154.65 4,154.10 4,154.57 0.0K
13:58 4,154.62 4,154.75 4,154.43 4,154.75 0.0K
13:59 4,154.71 4,154.71 4,154.48 4,154.52 0.0K
14:00 4,154.52 4,154.99 4,154.52 4,154.99 0.0K
14:01 4,155.08 4,155.11 4,154.60 4,154.60 0.0K
14:02 4,154.75 4,154.75 4,154.11 4,154.25 0.0K
14:03 4,154.20 4,154.57 4,154.01 4,154.01 0.0K
14:04 4,154.14 4,154.56 4,154.14 4,154.56 0.0K
14:05 4,154.77 4,154.77 4,153.70 4,153.70 0.0K
14:06 4,153.55 4,154.31 4,153.55 4,154.31 0.0K
14:07 4,154.38 4,154.89 4,154.38 4,154.89 0.0K
14:08 4,155.18 4,155.37 4,154.97 4,155.37 0.0K
14:09 4,155.50 4,155.68 4,155.31 4,155.59 0.0K
14:10 4,155.55 4,155.79 4,155.55 4,155.72 0.0K
14:11 4,156.51 4,156.51 4,156.08 4,156.42 0.0K
14:12 4,156.41 4,156.92 4,156.41 4,156.92 0.0K
14:13 4,156.80 4,157.17 4,156.80 4,157.17 0.0K
14:14 4,157.24 4,157.87 4,157.24 4,157.76 0.0K
14:15 4,157.75 4,158.74 4,157.75 4,158.74 0.0K
14:16 4,158.67 4,158.84 4,158.54 4,158.84 0.0K
14:17 4,158.82 4,158.97 4,158.79 4,158.97 0.0K
14:18 4,159.09 4,159.09 4,158.54 4,158.54 0.0K
14:19 4,158.39 4,159.10 4,158.39 4,158.99 0.0K
14:20 4,158.85 4,158.85 4,158.21 4,158.21 0.0K
14:21 4,158.24 4,158.41 4,158.24 4,158.34 0.0K
14:22 4,158.48 4,158.48 4,157.95 4,158.14 0.0K
14:23 4,157.91 4,158.52 4,157.91 4,158.52 0.0K
14:24 4,158.43 4,158.74 4,158.32 4,158.74 0.0K
14:25 4,158.70 4,158.82 4,158.70 4,158.75 0.0K
14:26 4,158.72 4,158.89 4,158.38 4,158.38 0.0K
14:27 4,158.47 4,158.47 4,158.07 4,158.07 0.0K
14:28 4,157.86 4,158.02 4,157.65 4,157.65 0.0K
14:29 4,157.66 4,157.70 4,157.59 4,157.59 0.0K
14:30 4,157.33 4,157.33 4,157.03 4,157.03 0.0K
14:31 4,157.19 4,157.75 4,157.19 4,157.75 0.0K
14:32 4,157.69 4,157.93 4,157.38 4,157.93 0.0K
14:33 4,157.96 4,158.35 4,157.96 4,158.13 0.0K
14:34 4,158.24 4,158.28 4,158.11 4,158.15 0.0K
14:35 4,158.02 4,158.02 4,157.37 4,157.37 0.0K
14:36 4,157.01 4,157.37 4,157.01 4,157.37 0.0K
14:37 4,156.94 4,157.20 4,156.39 4,156.39 0.0K
14:38 4,156.38 4,156.85 4,156.36 4,156.85 0.0K
14:39 4,156.94 4,156.97 4,156.77 4,156.83 0.0K
14:40 4,156.93 4,156.93 4,156.40 4,156.81 0.0K
14:41 4,157.11 4,158.30 4,157.11 4,158.30 0.0K
14:42 4,158.52 4,158.52 4,158.23 4,158.29 0.0K
14:43 4,158.24 4,158.40 4,158.16 4,158.30 0.0K
14:44 4,158.36 4,158.58 4,158.36 4,158.45 0.0K
14:45 4,158.44 4,159.41 4,158.44 4,159.41 0.0K
14:46 4,159.40 4,159.40 4,158.95 4,159.11 0.0K
14:47 4,159.00 4,159.00 4,158.65 4,158.92 0.0K
14:48 4,158.78 4,159.55 4,158.78 4,159.51 0.0K
14:49 4,159.62 4,159.63 4,159.57 4,159.57 0.0K
14:50 4,159.36 4,159.58 4,159.28 4,159.58 0.0K
14:51 4,159.36 4,159.47 4,159.26 4,159.47 0.0K
14:52 4,159.40 4,159.43 4,159.31 4,159.33 0.0K
14:53 4,159.30 4,159.30 4,158.67 4,158.69 0.0K
14:54 4,158.83 4,158.90 4,158.71 4,158.87 0.0K
14:55 4,158.50 4,158.59 4,158.38 4,158.59 0.0K
14:56 4,158.64 4,158.64 4,158.14 4,158.14 0.0K
14:57 4,158.00 4,158.00 4,157.42 4,157.42 0.0K
14:58 4,157.09 4,157.09 4,156.52 4,156.64 0.0K
14:59 4,156.52 4,156.79 4,156.52 4,156.79 0.0K
15:00 4,157.31 4,157.31 4,156.45 4,157.29 0.0K
15:01 4,157.28 4,157.45 4,157.28 4,157.45 0.0K
15:02 4,157.64 4,157.78 4,157.59 4,157.59 0.0K
15:03 4,157.60 4,157.75 4,157.41 4,157.60 0.0K
15:04 4,158.14 4,158.74 4,158.14 4,158.41 0.0K
15:05 4,158.45 4,158.45 4,157.63 4,157.63 0.0K
15:06 4,157.43 4,157.44 4,156.53 4,156.53 0.0K
15:07 4,156.09 4,156.40 4,155.96 4,156.03 0.0K
15:08 4,156.01 4,156.16 4,155.95 4,155.95 0.0K
15:09 4,155.89 4,156.37 4,155.89 4,156.04 0.0K
15:10 4,156.09 4,156.09 4,155.24 4,155.24 0.0K
15:11 4,155.77 4,156.14 4,155.25 4,155.25 0.0K
15:12 4,154.80 4,155.31 4,154.80 4,155.31 0.0K
15:13 4,155.20 4,155.21 4,154.92 4,154.92 0.0K
15:14 4,154.96 4,155.01 4,154.75 4,154.75 0.0K
15:15 4,154.78 4,154.89 4,154.20 4,154.81 0.0K
15:16 4,155.00 4,155.22 4,154.98 4,154.98 0.0K
15:17 4,155.23 4,155.75 4,155.23 4,155.75 0.0K
15:18 4,155.82 4,156.00 4,155.82 4,155.93 0.0K
15:19 4,156.06 4,156.11 4,156.04 4,156.11 0.0K
15:20 4,156.24 4,156.70 4,156.11 4,156.58 0.0K
15:21 4,156.75 4,156.75 4,156.17 4,156.47 0.0K
15:22 4,156.25 4,156.25 4,155.53 4,155.53 0.0K
15:23 4,155.65 4,155.88 4,155.31 4,155.88 0.0K
15:24 4,155.92 4,156.12 4,155.85 4,155.94 0.0K
15:25 4,155.88 4,155.88 4,155.33 4,155.33 0.0K
15:26 4,154.89 4,154.89 4,154.25 4,154.25 0.0K
15:27 4,154.08 4,154.16 4,153.75 4,153.75 0.0K
15:28 4,153.50 4,153.73 4,153.50 4,153.73 0.0K
15:29 4,153.87 4,153.87 4,152.56 4,152.56 0.0K
15:30 4,152.42 4,152.42 4,151.70 4,151.70 0.0K
15:31 4,151.71 4,151.96 4,151.01 4,151.01 0.0K
15:32 4,151.12 4,151.96 4,151.12 4,151.89 0.0K
15:33 4,151.89 4,152.80 4,151.89 4,152.80 0.0K
15:34 4,152.70 4,153.20 4,152.52 4,152.73 0.0K
15:35 4,152.94 4,152.94 4,152.02 4,152.37 0.0K
15:36 4,152.89 4,153.05 4,152.89 4,152.94 0.0K
15:37 4,153.02 4,153.99 4,153.02 4,153.99 0.0K
15:38 4,154.26 4,154.35 4,154.16 4,154.22 0.0K
15:39 4,153.82 4,153.82 4,153.19 4,153.19 0.0K
15:40 4,152.99 4,153.51 4,152.99 4,153.18 0.0K
15:41 4,153.06 4,153.06 4,152.38 4,152.63 0.0K
15:42 4,151.86 4,151.86 4,151.36 4,151.36 0.0K
15:43 4,151.25 4,151.37 4,151.06 4,151.37 0.0K
15:44 4,151.71 4,151.79 4,151.47 4,151.79 0.0K
15:45 4,151.60 4,151.61 4,151.12 4,151.12 0.0K
15:46 4,151.84 4,151.84 4,151.13 4,151.15 0.0K
15:47 4,150.83 4,151.05 4,150.57 4,150.59 0.0K
15:48 4,151.20 4,151.24 4,150.83 4,150.83 0.0K
15:49 4,151.32 4,152.24 4,150.99 4,152.24 0.0K
15:50 4,152.24 4,153.05 4,152.06 4,153.05 0.0K
15:51 4,152.18 4,152.19 4,152.10 4,152.10 0.0K
15:52 4,151.55 4,152.27 4,151.55 4,151.86 0.0K
15:53 4,152.09 4,152.83 4,152.03 4,152.71 0.0K
15:54 4,153.11 4,153.11 4,151.76 4,151.76 0.0K
15:55 4,151.58 4,151.58 4,150.67 4,150.67 0.0K
15:56 4,150.53 4,150.53 4,149.40 4,149.40 0.0K
15:57 4,149.51 4,150.08 4,149.51 4,149.51 0.0K
15:58 4,150.10 4,150.79 4,149.89 4,150.79 0.0K
15:59 4,150.49 4,150.49 4,148.93 4,148.93 0.0K
16:00 4,148.97 4,148.97 4,148.66 4,148.84 0.0K
16:01 4,148.84 4,148.84 4,148.79 4,148.79 0.0K
16:02 4,148.78 4,148.78 4,148.74 4,148.74 0.0K
16:03 4,148.77 4,148.85 4,148.77 4,148.85 0.0K
16:04 4,148.85 4,148.85 4,148.82 4,148.82 0.0K
16:05 4,148.83 4,148.85 4,148.82 4,148.85 0.0K
16:06 4,148.84 4,148.85 4,148.82 4,148.82 0.0K
16:07 4,148.88 4,148.88 4,148.81 4,148.81 0.0K
16:08 4,148.83 4,148.83 4,148.72 4,148.72 0.0K
16:09 4,148.69 4,148.70 4,148.64 4,148.64 0.0K
16:10 4,148.67 4,148.67 4,148.63 4,148.64 0.0K
16:11 4,148.57 4,148.57 4,148.54 4,148.57 0.0K
16:12 4,148.55 4,148.61 4,148.55 4,148.59 0.0K
16:13 4,148.56 4,148.61 4,148.56 4,148.61 0.0K
16:14 4,148.56 4,148.56 4,148.54 4,148.54 0.0K
16:15 4,148.52 4,148.52 4,148.52 4,148.52 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