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 4,149.69 4,149.69 4,148.99 4,148.99 0.0K
09:32 4,148.47 4,151.22 4,148.47 4,151.22 0.0K
09:33 4,150.27 4,152.24 4,150.27 4,152.12 0.0K
09:34 4,151.72 4,152.09 4,151.72 4,151.99 0.0K
09:35 4,151.72 4,152.13 4,151.44 4,152.13 0.0K
09:36 4,152.38 4,152.75 4,151.64 4,151.69 0.0K
09:37 4,152.06 4,152.08 4,151.80 4,152.08 0.0K
09:38 4,151.83 4,152.90 4,151.83 4,152.90 0.0K
09:39 4,153.33 4,153.99 4,153.11 4,153.57 0.0K
09:40 4,153.07 4,153.07 4,152.57 4,152.57 0.0K
09:41 4,152.47 4,152.47 4,152.00 4,152.00 0.0K
09:42 4,151.97 4,152.62 4,151.69 4,152.62 0.0K
09:43 4,153.64 4,154.01 4,153.64 4,153.93 0.0K
09:44 4,153.85 4,153.85 4,153.02 4,153.02 0.0K
09:45 4,152.87 4,153.06 4,152.87 4,152.88 0.0K
09:46 4,152.75 4,152.75 4,151.81 4,152.26 0.0K
09:47 4,152.41 4,152.51 4,151.99 4,152.15 0.0K
09:48 4,151.97 4,152.17 4,151.97 4,152.06 0.0K
09:49 4,151.96 4,152.74 4,151.96 4,152.64 0.0K
09:50 4,152.90 4,153.75 4,152.90 4,153.14 0.0K
09:51 4,153.03 4,153.06 4,152.23 4,153.06 0.0K
09:52 4,153.28 4,153.67 4,153.17 4,153.20 0.0K
09:53 4,153.63 4,154.98 4,153.63 4,154.98 0.0K
09:54 4,155.00 4,155.59 4,155.00 4,155.59 0.0K
09:55 4,155.57 4,156.33 4,155.57 4,155.82 0.0K
09:56 4,155.77 4,155.89 4,155.77 4,155.88 0.0K
09:57 4,156.38 4,156.41 4,156.31 4,156.31 0.0K
09:58 4,156.31 4,156.31 4,155.56 4,156.05 0.0K
09:59 4,156.73 4,156.88 4,156.10 4,156.10 0.0K
10:00 4,156.04 4,158.48 4,156.04 4,158.48 0.0K
10:01 4,158.57 4,158.57 4,157.90 4,157.90 0.0K
10:02 4,158.38 4,159.18 4,158.38 4,159.18 0.0K
10:03 4,159.08 4,159.09 4,158.78 4,158.78 0.0K
10:04 4,158.65 4,159.49 4,158.65 4,159.40 0.0K
10:05 4,159.83 4,159.83 4,159.58 4,159.76 0.0K
10:06 4,160.04 4,160.04 4,159.72 4,159.88 0.0K
10:07 4,159.54 4,160.10 4,159.54 4,160.10 0.0K
10:08 4,160.79 4,161.11 4,160.79 4,161.11 0.0K
10:09 4,161.49 4,162.71 4,161.49 4,162.71 0.0K
10:10 4,162.68 4,163.17 4,162.68 4,163.17 0.0K
10:11 4,163.11 4,163.42 4,162.47 4,162.47 0.0K
10:12 4,162.95 4,162.95 4,162.16 4,162.16 0.0K
10:13 4,161.92 4,162.13 4,161.88 4,162.13 0.0K
10:14 4,161.82 4,162.38 4,161.60 4,161.60 0.0K
10:15 4,161.56 4,162.33 4,161.56 4,162.33 0.0K
10:16 4,162.05 4,162.35 4,161.76 4,161.76 0.0K
10:17 4,162.36 4,162.49 4,162.15 4,162.15 0.0K
10:18 4,162.27 4,162.95 4,162.27 4,162.95 0.0K
10:19 4,162.95 4,164.29 4,162.95 4,164.29 0.0K
10:20 4,164.34 4,164.34 4,163.74 4,163.82 0.0K
10:21 4,163.51 4,163.80 4,163.37 4,163.79 0.0K
10:22 4,163.64 4,164.03 4,163.64 4,163.80 0.0K
10:23 4,162.83 4,162.83 4,162.35 4,162.45 0.0K
10:24 4,162.58 4,162.58 4,162.36 4,162.53 0.0K
10:25 4,162.76 4,163.03 4,162.76 4,162.91 0.0K
10:26 4,162.92 4,162.92 4,162.57 4,162.68 0.0K
10:27 4,162.71 4,163.15 4,162.71 4,163.09 0.0K
10:28 4,163.07 4,163.07 4,162.35 4,162.35 0.0K
10:29 4,162.40 4,162.46 4,162.15 4,162.15 0.0K
10:30 4,162.01 4,162.01 4,160.66 4,161.13 0.0K
10:31 4,160.95 4,162.51 4,160.95 4,162.51 0.0K
10:32 4,163.04 4,163.04 4,162.30 4,162.30 0.0K
10:33 4,162.71 4,163.64 4,162.71 4,163.64 0.0K
10:34 4,163.79 4,163.79 4,162.80 4,162.80 0.0K
10:35 4,163.18 4,163.18 4,162.77 4,162.89 0.0K
10:36 4,163.26 4,163.26 4,162.35 4,162.77 0.0K
10:37 4,162.65 4,163.48 4,162.65 4,163.48 0.0K
10:38 4,163.55 4,164.12 4,163.46 4,164.12 0.0K
10:39 4,164.44 4,164.53 4,164.19 4,164.19 0.0K
10:40 4,164.08 4,165.02 4,164.00 4,165.02 0.0K
10:41 4,165.00 4,165.00 4,164.41 4,164.77 0.0K
10:42 4,164.68 4,164.68 4,164.29 4,164.44 0.0K
10:43 4,164.48 4,164.53 4,164.06 4,164.06 0.0K
10:44 4,164.11 4,164.24 4,164.03 4,164.24 0.0K
10:45 4,164.30 4,164.39 4,163.80 4,163.80 0.0K
10:46 4,163.90 4,163.90 4,162.97 4,162.97 0.0K
10:47 4,162.83 4,162.83 4,162.26 4,162.73 0.0K
10:48 4,162.94 4,163.15 4,162.76 4,162.77 0.0K
10:49 4,163.05 4,163.39 4,163.04 4,163.39 0.0K
10:50 4,163.45 4,163.45 4,162.21 4,162.21 0.0K
10:51 4,162.50 4,162.50 4,162.15 4,162.46 0.0K
10:52 4,162.41 4,162.58 4,162.38 4,162.58 0.0K
10:53 4,162.91 4,162.91 4,161.90 4,161.90 0.0K
10:54 4,161.91 4,163.54 4,161.91 4,163.54 0.0K
10:55 4,163.44 4,163.45 4,163.21 4,163.21 0.0K
10:56 4,163.27 4,163.27 4,162.92 4,162.92 0.0K
10:57 4,163.16 4,163.16 4,162.74 4,162.74 0.0K
10:58 4,162.40 4,162.40 4,161.45 4,161.45 0.0K
10:59 4,161.31 4,161.63 4,161.12 4,161.46 0.0K
11:00 4,161.48 4,163.09 4,161.48 4,163.09 0.0K
11:01 4,163.52 4,163.73 4,163.52 4,163.73 0.0K
11:02 4,164.40 4,164.40 4,163.79 4,163.79 0.0K
11:03 4,163.75 4,164.27 4,163.75 4,164.08 0.0K
11:04 4,164.08 4,164.75 4,164.01 4,164.75 0.0K
11:05 4,164.55 4,165.40 4,164.55 4,165.21 0.0K
11:06 4,165.03 4,165.17 4,164.94 4,164.94 0.0K
11:07 4,164.82 4,164.97 4,164.56 4,164.97 0.0K
11:08 4,165.02 4,165.36 4,164.99 4,165.36 0.0K
11:09 4,165.00 4,165.10 4,164.92 4,165.08 0.0K
11:10 4,165.31 4,165.37 4,165.30 4,165.35 0.0K
11:11 4,165.40 4,165.40 4,165.24 4,165.36 0.0K
11:12 4,165.34 4,165.44 4,165.29 4,165.35 0.0K
11:13 4,165.35 4,165.51 4,165.11 4,165.11 0.0K
11:14 4,165.11 4,165.39 4,165.11 4,165.27 0.0K
11:15 4,165.30 4,165.38 4,165.30 4,165.37 0.0K
11:16 4,165.52 4,165.58 4,165.46 4,165.52 0.0K
11:17 4,165.78 4,165.98 4,165.78 4,165.98 0.0K
11:18 4,166.05 4,166.05 4,165.67 4,165.67 0.0K
11:19 4,165.69 4,165.71 4,165.66 4,165.66 0.0K
11:20 4,165.84 4,165.84 4,165.54 4,165.71 0.0K
11:21 4,165.99 4,166.46 4,165.99 4,166.24 0.0K
11:22 4,166.32 4,166.49 4,166.32 4,166.46 0.0K
11:23 4,166.20 4,166.20 4,165.62 4,165.62 0.0K
11:24 4,165.44 4,165.77 4,165.44 4,165.64 0.0K
11:25 4,165.76 4,165.89 4,165.76 4,165.89 0.0K
11:26 4,166.06 4,166.14 4,165.99 4,165.99 0.0K
11:27 4,166.24 4,166.45 4,166.24 4,166.33 0.0K
11:28 4,166.41 4,167.03 4,166.41 4,167.03 0.0K
11:29 4,167.32 4,167.94 4,167.32 4,167.94 0.0K
11:30 4,168.19 4,168.25 4,167.62 4,167.62 0.0K
11:31 4,167.28 4,167.47 4,167.28 4,167.39 0.0K
11:32 4,167.28 4,167.47 4,167.10 4,167.10 0.0K
11:33 4,167.19 4,167.25 4,167.09 4,167.25 0.0K
11:34 4,167.28 4,167.50 4,167.28 4,167.47 0.0K
11:35 4,167.10 4,167.44 4,167.10 4,167.44 0.0K
11:36 4,167.66 4,167.66 4,167.18 4,167.18 0.0K
11:37 4,167.23 4,167.72 4,167.23 4,167.72 0.0K
11:38 4,167.79 4,167.79 4,167.64 4,167.69 0.0K
11:39 4,167.61 4,167.82 4,167.59 4,167.82 0.0K
11:40 4,168.12 4,168.34 4,168.09 4,168.09 0.0K
11:41 4,168.44 4,168.46 4,168.07 4,168.07 0.0K
11:42 4,167.96 4,167.96 4,167.36 4,167.36 0.0K
11:43 4,167.24 4,167.27 4,166.43 4,166.43 0.0K
11:44 4,166.36 4,166.60 4,166.36 4,166.60 0.0K
11:45 4,166.62 4,166.75 4,166.60 4,166.60 0.0K
11:46 4,166.41 4,166.41 4,166.05 4,166.05 0.0K
11:47 4,165.91 4,165.91 4,165.51 4,165.53 0.0K
11:48 4,165.51 4,165.81 4,165.51 4,165.55 0.0K
11:49 4,165.54 4,165.54 4,164.83 4,164.83 0.0K
11:50 4,165.14 4,165.14 4,164.09 4,164.09 0.0K
11:51 4,163.97 4,164.38 4,163.97 4,164.38 0.0K
11:52 4,164.10 4,164.17 4,164.06 4,164.17 0.0K
11:53 4,164.26 4,164.66 4,164.26 4,164.66 0.0K
11:54 4,165.19 4,165.37 4,165.18 4,165.37 0.0K
11:55 4,165.41 4,165.41 4,164.16 4,164.34 0.0K
11:56 4,164.33 4,165.27 4,164.33 4,165.27 0.0K
11:57 4,165.37 4,165.54 4,165.37 4,165.54 0.0K
11:58 4,165.46 4,165.46 4,165.25 4,165.25 0.0K
11:59 4,165.19 4,165.65 4,165.19 4,165.65 0.0K
12:00 4,165.65 4,165.68 4,165.60 4,165.60 0.0K
12:01 4,166.12 4,166.12 4,165.79 4,165.79 0.0K
12:02 4,165.56 4,165.69 4,165.56 4,165.67 0.0K
12:03 4,165.74 4,166.03 4,165.74 4,166.03 0.0K
12:04 4,166.17 4,166.41 4,166.17 4,166.36 0.0K
12:05 4,166.35 4,166.39 4,166.35 4,166.37 0.0K
12:06 4,166.45 4,166.45 4,165.66 4,165.66 0.0K
12:07 4,166.01 4,166.40 4,166.01 4,166.40 0.0K
12:08 4,166.52 4,166.52 4,166.00 4,166.00 0.0K
12:09 4,166.26 4,166.26 4,165.94 4,165.94 0.0K
12:10 4,165.68 4,165.87 4,165.68 4,165.87 0.0K
12:11 4,165.73 4,166.15 4,165.73 4,165.94 0.0K
12:12 4,165.87 4,166.22 4,165.87 4,166.22 0.0K
12:13 4,166.25 4,166.56 4,166.25 4,166.56 0.0K
12:14 4,166.60 4,166.75 4,166.35 4,166.59 0.0K
12:15 4,166.40 4,166.40 4,166.22 4,166.39 0.0K
12:16 4,166.48 4,166.48 4,163.67 4,163.67 0.0K
12:17 4,163.56 4,163.56 4,161.84 4,161.99 0.0K
12:18 4,162.60 4,163.74 4,162.60 4,163.56 0.0K
12:19 4,163.33 4,163.33 4,161.91 4,162.00 0.0K
12:20 4,162.06 4,162.33 4,161.80 4,161.80 0.0K
12:21 4,161.66 4,161.66 4,160.94 4,160.94 0.0K
12:22 4,161.33 4,162.24 4,161.33 4,162.24 0.0K
12:23 4,162.19 4,162.35 4,162.10 4,162.10 0.0K
12:24 4,162.19 4,162.84 4,162.19 4,162.78 0.0K
12:25 4,162.57 4,162.57 4,162.13 4,162.13 0.0K
12:26 4,162.31 4,162.31 4,161.68 4,161.69 0.0K
12:27 4,161.72 4,161.84 4,161.34 4,161.84 0.0K
12:28 4,161.93 4,162.02 4,160.82 4,160.82 0.0K
12:29 4,160.52 4,160.52 4,159.27 4,159.27 0.0K
12:30 4,159.28 4,160.11 4,159.28 4,160.11 0.0K
12:31 4,159.70 4,159.70 4,159.01 4,159.22 0.0K
12:32 4,158.33 4,158.50 4,158.33 4,158.50 0.0K
12:33 4,158.45 4,159.47 4,158.45 4,159.17 0.0K
12:34 4,159.33 4,159.43 4,159.13 4,159.43 0.0K
12:35 4,159.40 4,159.90 4,159.40 4,159.72 0.0K
12:36 4,160.00 4,161.61 4,160.00 4,161.61 0.0K
12:37 4,161.27 4,161.27 4,160.84 4,161.15 0.0K
12:38 4,161.20 4,161.20 4,161.04 4,161.06 0.0K
12:39 4,161.05 4,161.05 4,160.75 4,160.90 0.0K
12:40 4,160.99 4,161.10 4,160.67 4,160.67 0.0K
12:41 4,160.62 4,160.81 4,160.56 4,160.81 0.0K
12:42 4,160.77 4,161.16 4,160.73 4,161.16 0.0K
12:43 4,161.23 4,161.71 4,161.23 4,161.71 0.0K
12:44 4,162.10 4,162.10 4,162.02 4,162.08 0.0K
12:45 4,162.13 4,162.13 4,161.54 4,161.54 0.0K
12:46 4,161.64 4,161.82 4,161.27 4,161.82 0.0K
12:47 4,161.96 4,162.05 4,161.86 4,161.86 0.0K
12:48 4,161.69 4,161.69 4,161.16 4,161.16 0.0K
12:49 4,161.39 4,161.66 4,161.28 4,161.63 0.0K
12:50 4,161.66 4,162.03 4,161.66 4,162.03 0.0K
12:51 4,162.36 4,162.36 4,162.03 4,162.03 0.0K
12:52 4,161.90 4,162.20 4,161.90 4,162.09 0.0K
12:53 4,162.50 4,162.50 4,162.06 4,162.46 0.0K
12:54 4,162.59 4,162.60 4,162.29 4,162.60 0.0K
12:55 4,162.56 4,162.65 4,162.40 4,162.48 0.0K
12:56 4,162.58 4,162.58 4,162.31 4,162.31 0.0K
12:57 4,162.44 4,162.85 4,162.44 4,162.85 0.0K
12:58 4,163.03 4,163.90 4,163.03 4,163.90 0.0K
12:59 4,164.02 4,164.49 4,164.02 4,164.49 0.0K
13:00 4,164.46 4,164.46 4,164.29 4,164.29 0.0K
13:01 4,164.15 4,164.30 4,164.11 4,164.14 0.0K
13:02 4,164.04 4,164.04 4,163.65 4,163.92 0.0K
13:03 4,164.04 4,164.04 4,163.66 4,163.66 0.0K
13:04 4,163.35 4,163.35 4,162.78 4,162.78 0.0K
13:05 4,162.56 4,162.56 4,161.53 4,161.54 0.0K
13:06 4,161.45 4,161.97 4,161.45 4,161.60 0.0K
13:07 4,162.02 4,162.02 4,161.80 4,161.92 0.0K
13:08 4,161.66 4,161.66 4,161.17 4,161.46 0.0K
13:09 4,161.64 4,162.04 4,161.64 4,162.04 0.0K
13:10 4,162.06 4,162.10 4,162.02 4,162.10 0.0K
13:11 4,162.12 4,162.54 4,162.12 4,162.54 0.0K
13:12 4,162.46 4,162.81 4,162.46 4,162.81 0.0K
13:13 4,162.88 4,163.18 4,162.88 4,163.18 0.0K
13:14 4,163.44 4,163.54 4,163.35 4,163.35 0.0K
13:15 4,163.36 4,163.58 4,163.36 4,163.58 0.0K
13:16 4,163.56 4,163.58 4,163.48 4,163.58 0.0K
13:17 4,163.85 4,164.16 4,163.84 4,164.16 0.0K
13:18 4,164.00 4,164.04 4,163.78 4,164.04 0.0K
13:19 4,163.99 4,164.10 4,163.99 4,164.01 0.0K
13:20 4,164.01 4,164.01 4,163.55 4,163.55 0.0K
13:21 4,163.47 4,164.00 4,163.47 4,164.00 0.0K
13:22 4,164.03 4,164.20 4,163.99 4,163.99 0.0K
13:23 4,164.33 4,164.68 4,164.33 4,164.53 0.0K
13:24 4,164.82 4,165.17 4,164.81 4,165.17 0.0K
13:25 4,165.12 4,165.40 4,165.12 4,165.37 0.0K
13:26 4,165.28 4,165.28 4,164.97 4,164.97 0.0K
13:27 4,164.87 4,165.44 4,164.87 4,165.44 0.0K
13:28 4,165.33 4,165.38 4,165.28 4,165.38 0.0K
13:29 4,165.27 4,165.28 4,165.13 4,165.23 0.0K
13:30 4,165.18 4,165.25 4,165.07 4,165.25 0.0K
13:31 4,165.48 4,165.58 4,165.44 4,165.44 0.0K
13:32 4,165.40 4,165.51 4,165.40 4,165.48 0.0K
13:33 4,165.47 4,165.47 4,165.38 4,165.38 0.0K
13:34 4,165.37 4,165.54 4,165.35 4,165.54 0.0K
13:35 4,165.52 4,165.52 4,165.33 4,165.39 0.0K
13:36 4,165.41 4,165.41 4,165.08 4,165.08 0.0K
13:37 4,164.97 4,165.07 4,164.87 4,164.96 0.0K
13:38 4,164.80 4,165.21 4,164.80 4,165.06 0.0K
13:39 4,164.90 4,164.90 4,164.31 4,164.39 0.0K
13:40 4,164.38 4,164.79 4,164.38 4,164.67 0.0K
13:41 4,164.74 4,164.74 4,164.48 4,164.48 0.0K
13:42 4,164.43 4,164.60 4,164.43 4,164.53 0.0K
13:43 4,164.72 4,164.88 4,164.63 4,164.63 0.0K
13:44 4,164.62 4,164.74 4,164.61 4,164.73 0.0K
13:45 4,164.69 4,164.76 4,164.59 4,164.76 0.0K
13:46 4,164.65 4,164.81 4,164.65 4,164.81 0.0K
13:47 4,164.80 4,165.02 4,164.80 4,164.86 0.0K
13:48 4,164.81 4,164.95 4,164.81 4,164.95 0.0K
13:49 4,164.94 4,165.02 4,164.91 4,165.02 0.0K
13:50 4,165.01 4,165.38 4,165.01 4,165.38 0.0K
13:51 4,165.45 4,165.45 4,165.15 4,165.21 0.0K
13:52 4,165.14 4,165.14 4,164.66 4,164.66 0.0K
13:53 4,164.62 4,164.63 4,164.38 4,164.63 0.0K
13:54 4,164.70 4,164.70 4,164.59 4,164.65 0.0K
13:55 4,164.84 4,164.94 4,164.70 4,164.70 0.0K
13:56 4,164.63 4,164.70 4,164.42 4,164.42 0.0K
13:57 4,164.57 4,164.57 4,164.44 4,164.44 0.0K
13:58 4,164.23 4,164.33 4,164.02 4,164.02 0.0K
13:59 4,164.06 4,164.09 4,163.87 4,163.87 0.0K
14:00 4,163.73 4,163.73 4,163.36 4,163.42 0.0K
14:01 4,163.34 4,164.00 4,163.34 4,163.96 0.0K
14:02 4,164.13 4,164.52 4,164.13 4,164.52 0.0K
14:03 4,164.70 4,164.91 4,164.70 4,164.81 0.0K
14:04 4,165.00 4,165.26 4,165.00 4,165.26 0.0K
14:05 4,165.35 4,165.58 4,165.29 4,165.58 0.0K
14:06 4,165.84 4,166.30 4,165.84 4,166.30 0.0K
14:07 4,166.43 4,166.50 4,166.31 4,166.43 0.0K
14:08 4,166.39 4,166.49 4,166.39 4,166.41 0.0K
14:09 4,166.47 4,166.76 4,166.46 4,166.76 0.0K
14:10 4,166.80 4,167.44 4,166.80 4,167.44 0.0K
14:11 4,167.41 4,167.48 4,167.31 4,167.31 0.0K
14:12 4,167.72 4,167.72 4,167.25 4,167.51 0.0K
14:13 4,167.61 4,167.61 4,167.23 4,167.23 0.0K
14:14 4,167.23 4,167.23 4,166.85 4,166.93 0.0K
14:15 4,167.17 4,167.46 4,167.17 4,167.36 0.0K
14:16 4,167.43 4,167.58 4,167.35 4,167.35 0.0K
14:17 4,167.29 4,167.35 4,167.22 4,167.25 0.0K
14:18 4,167.24 4,167.40 4,167.24 4,167.40 0.0K
14:19 4,167.83 4,167.92 4,167.81 4,167.92 0.0K
14:20 4,167.96 4,168.82 4,167.96 4,168.82 0.0K
14:21 4,168.83 4,168.88 4,168.21 4,168.21 0.0K
14:22 4,168.15 4,168.15 4,167.69 4,167.69 0.0K
14:23 4,167.80 4,168.10 4,167.80 4,168.08 0.0K
14:24 4,168.04 4,168.05 4,168.02 4,168.02 0.0K
14:25 4,168.09 4,168.10 4,167.95 4,168.10 0.0K
14:26 4,168.12 4,168.17 4,167.95 4,167.95 0.0K
14:27 4,167.80 4,167.80 4,167.70 4,167.80 0.0K
14:28 4,167.83 4,168.32 4,167.83 4,168.32 0.0K
14:29 4,168.29 4,168.29 4,168.11 4,168.11 0.0K
14:30 4,168.11 4,168.78 4,168.11 4,168.78 0.0K
14:31 4,168.91 4,169.01 4,168.91 4,168.96 0.0K
14:32 4,168.97 4,169.04 4,168.61 4,168.61 0.0K
14:33 4,168.63 4,168.67 4,168.61 4,168.67 0.0K
14:34 4,168.59 4,168.77 4,168.59 4,168.77 0.0K
14:35 4,168.77 4,169.07 4,168.77 4,169.07 0.0K
14:36 4,169.04 4,169.50 4,169.04 4,169.40 0.0K
14:37 4,169.11 4,169.16 4,168.97 4,169.16 0.0K
14:38 4,169.26 4,169.26 4,169.17 4,169.17 0.0K
14:39 4,169.21 4,169.21 4,168.73 4,168.73 0.0K
14:40 4,168.77 4,169.06 4,168.77 4,169.05 0.0K
14:41 4,169.01 4,169.01 4,168.44 4,168.47 0.0K
14:42 4,168.48 4,168.67 4,168.48 4,168.60 0.0K
14:43 4,168.56 4,168.56 4,168.18 4,168.18 0.0K
14:44 4,168.22 4,168.78 4,168.22 4,168.78 0.0K
14:45 4,168.67 4,168.85 4,168.67 4,168.85 0.0K
14:46 4,168.74 4,168.74 4,168.51 4,168.57 0.0K
14:47 4,168.54 4,168.54 4,167.87 4,167.87 0.0K
14:48 4,167.97 4,168.00 4,167.78 4,167.78 0.0K
14:49 4,167.82 4,168.14 4,167.82 4,167.95 0.0K
14:50 4,167.95 4,168.09 4,167.85 4,167.85 0.0K
14:51 4,167.68 4,167.68 4,167.45 4,167.57 0.0K
14:52 4,167.79 4,168.02 4,167.79 4,167.97 0.0K
14:53 4,167.93 4,168.05 4,167.70 4,167.73 0.0K
14:54 4,167.64 4,167.90 4,167.64 4,167.87 0.0K
14:55 4,167.92 4,168.16 4,167.92 4,168.08 0.0K
14:56 4,168.11 4,168.11 4,167.82 4,167.82 0.0K
14:57 4,167.90 4,167.94 4,167.73 4,167.73 0.0K
14:58 4,168.00 4,168.05 4,167.77 4,167.77 0.0K
14:59 4,167.79 4,167.79 4,164.67 4,164.67 0.0K
15:00 4,166.16 4,166.16 4,165.63 4,165.95 0.0K
15:01 4,165.62 4,166.24 4,165.62 4,166.24 0.0K
15:02 4,166.30 4,166.30 4,165.44 4,165.65 0.0K
15:03 4,165.93 4,166.04 4,165.75 4,165.75 0.0K
15:04 4,165.84 4,166.13 4,165.84 4,165.93 0.0K
15:05 4,166.20 4,166.66 4,166.20 4,166.45 0.0K
15:06 4,166.45 4,166.87 4,166.45 4,166.87 0.0K
15:07 4,166.91 4,167.13 4,166.68 4,167.13 0.0K
15:08 4,167.25 4,167.27 4,166.90 4,167.03 0.0K
15:09 4,167.04 4,167.21 4,167.04 4,167.11 0.0K
15:10 4,167.06 4,167.56 4,167.06 4,167.56 0.0K
15:11 4,167.76 4,167.93 4,167.66 4,167.87 0.0K
15:12 4,167.91 4,168.07 4,167.81 4,168.07 0.0K
15:13 4,167.95 4,167.95 4,167.73 4,167.90 0.0K
15:14 4,167.90 4,168.24 4,167.90 4,168.24 0.0K
15:15 4,168.11 4,168.20 4,168.10 4,168.18 0.0K
15:16 4,167.97 4,167.97 4,167.74 4,167.74 0.0K
15:17 4,167.73 4,167.73 4,167.55 4,167.69 0.0K
15:18 4,167.68 4,167.68 4,166.95 4,166.95 0.0K
15:19 4,167.07 4,167.33 4,167.02 4,167.32 0.0K
15:20 4,167.31 4,167.31 4,166.47 4,166.47 0.0K
15:21 4,166.46 4,166.53 4,166.40 4,166.42 0.0K
15:22 4,166.30 4,166.46 4,166.30 4,166.46 0.0K
15:23 4,166.52 4,166.53 4,166.33 4,166.33 0.0K
15:24 4,166.16 4,166.22 4,165.76 4,165.76 0.0K
15:25 4,165.83 4,165.88 4,165.77 4,165.88 0.0K
15:26 4,165.93 4,166.04 4,165.87 4,166.04 0.0K
15:27 4,166.09 4,166.09 4,165.87 4,165.87 0.0K
15:28 4,165.78 4,165.78 4,165.01 4,165.01 0.0K
15:29 4,165.28 4,165.47 4,165.27 4,165.27 0.0K
15:30 4,165.18 4,165.74 4,165.18 4,165.57 0.0K
15:31 4,165.62 4,165.79 4,165.54 4,165.54 0.0K
15:32 4,165.27 4,165.50 4,165.25 4,165.50 0.0K
15:33 4,165.64 4,165.64 4,165.50 4,165.50 0.0K
15:34 4,165.67 4,166.45 4,165.67 4,166.23 0.0K
15:35 4,166.19 4,166.47 4,166.05 4,166.47 0.0K
15:36 4,166.46 4,166.76 4,166.46 4,166.76 0.0K
15:37 4,166.94 4,167.44 4,166.94 4,167.44 0.0K
15:38 4,167.62 4,167.75 4,167.53 4,167.75 0.0K
15:39 4,167.59 4,167.95 4,167.59 4,167.95 0.0K
15:40 4,168.00 4,168.12 4,168.00 4,168.12 0.0K
15:41 4,168.06 4,168.06 4,167.69 4,167.98 0.0K
15:42 4,168.03 4,168.13 4,167.70 4,167.70 0.0K
15:43 4,167.57 4,167.57 4,167.24 4,167.41 0.0K
15:44 4,167.46 4,167.46 4,167.28 4,167.34 0.0K
15:45 4,167.37 4,167.37 4,167.20 4,167.25 0.0K
15:46 4,167.09 4,167.09 4,166.83 4,166.83 0.0K
15:47 4,166.71 4,166.79 4,166.58 4,166.70 0.0K
15:48 4,166.78 4,166.96 4,166.55 4,166.96 0.0K
15:49 4,166.85 4,166.92 4,166.69 4,166.69 0.0K
15:50 4,166.83 4,166.83 4,166.51 4,166.79 0.0K
15:51 4,166.78 4,166.99 4,166.69 4,166.99 0.0K
15:52 4,166.76 4,167.15 4,166.76 4,167.15 0.0K
15:53 4,166.95 4,167.53 4,166.95 4,167.53 0.0K
15:54 4,167.54 4,168.65 4,167.54 4,168.65 0.0K
15:55 4,168.37 4,168.41 4,168.10 4,168.41 0.0K
15:56 4,168.30 4,168.30 4,167.92 4,167.92 0.0K
15:57 4,168.32 4,168.46 4,168.19 4,168.46 0.0K
15:58 4,168.28 4,168.70 4,168.28 4,168.70 0.0K
15:59 4,168.75 4,169.24 4,168.43 4,168.43 0.0K
16:00 4,167.91 4,168.01 4,167.91 4,168.01 0.0K
16:01 4,168.01 4,168.02 4,167.98 4,167.98 0.0K
16:02 4,168.05 4,168.09 4,168.05 4,168.09 0.0K
16:03 4,167.63 4,167.78 4,167.63 4,167.78 0.0K
16:04 4,167.79 4,167.89 4,167.79 4,167.89 0.0K
16:05 4,167.88 4,168.02 4,167.83 4,168.02 0.0K
16:06 4,167.99 4,168.04 4,167.99 4,168.04 0.0K
16:07 4,167.98 4,168.02 4,167.98 4,167.98 0.0K
16:08 4,167.96 4,168.01 4,167.96 4,167.98 0.0K
16:09 4,167.94 4,168.04 4,167.94 4,168.04 0.0K
16:10 4,168.04 4,168.06 4,168.01 4,168.02 0.0K
16:11 4,167.99 4,168.00 4,167.99 4,168.00 0.0K
16:12 4,167.94 4,167.97 4,167.94 4,167.97 0.0K
16:13 4,167.96 4,167.96 4,167.86 4,167.92 0.0K
16:14 4,167.98 4,168.04 4,167.98 4,168.01 0.0K
16:15 4,168.01 4,168.01 4,168.01 4,168.01 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