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 4,154.00 4,154.00 4,151.59 4,151.59 0.0K
09:32 4,150.59 4,154.23 4,150.59 4,154.23 0.0K
09:33 4,154.95 4,155.38 4,154.95 4,155.15 0.0K
09:34 4,156.34 4,156.41 4,155.96 4,156.41 0.0K
09:35 4,155.52 4,156.39 4,155.50 4,155.50 0.0K
09:36 4,155.91 4,157.59 4,155.91 4,156.91 0.0K
09:37 4,156.53 4,156.53 4,154.70 4,154.70 0.0K
09:38 4,154.55 4,154.57 4,154.05 4,154.05 0.0K
09:39 4,153.47 4,156.43 4,153.47 4,156.43 0.0K
09:40 4,156.86 4,156.86 4,154.57 4,154.57 0.0K
09:41 4,154.45 4,154.54 4,153.25 4,153.42 0.0K
09:42 4,154.40 4,155.25 4,153.93 4,153.93 0.0K
09:43 4,153.73 4,153.73 4,153.12 4,153.31 0.0K
09:44 4,152.89 4,152.89 4,151.57 4,151.57 0.0K
09:45 4,150.82 4,150.82 4,150.19 4,150.46 0.0K
09:46 4,151.48 4,152.41 4,151.38 4,151.38 0.0K
09:47 4,150.79 4,150.79 4,149.01 4,149.18 0.0K
09:48 4,148.88 4,149.03 4,148.88 4,149.03 0.0K
09:49 4,149.14 4,149.14 4,147.80 4,147.80 0.0K
09:50 4,148.48 4,148.48 4,147.17 4,147.17 0.0K
09:51 4,147.56 4,147.56 4,145.65 4,145.65 0.0K
09:52 4,145.67 4,145.67 4,142.58 4,142.58 0.0K
09:53 4,142.69 4,142.69 4,141.39 4,141.39 0.0K
09:54 4,141.58 4,142.43 4,140.98 4,142.43 0.0K
09:55 4,141.80 4,144.76 4,141.80 4,144.76 0.0K
09:56 4,144.51 4,146.68 4,144.27 4,146.68 0.0K
09:57 4,146.27 4,148.01 4,146.27 4,147.59 0.0K
09:58 4,147.42 4,147.42 4,145.32 4,145.32 0.0K
09:59 4,145.14 4,145.42 4,144.88 4,145.16 0.0K
10:00 4,145.23 4,145.23 4,141.37 4,141.37 0.0K
10:01 4,140.43 4,140.43 4,137.86 4,137.86 0.0K
10:02 4,138.32 4,139.94 4,138.32 4,139.24 0.0K
10:03 4,138.56 4,138.56 4,137.48 4,137.99 0.0K
10:04 4,138.66 4,139.18 4,137.44 4,137.44 0.0K
10:05 4,137.71 4,138.96 4,137.59 4,137.59 0.0K
10:06 4,137.22 4,138.20 4,136.42 4,138.20 0.0K
10:07 4,139.03 4,139.03 4,136.55 4,137.89 0.0K
10:08 4,137.57 4,137.57 4,136.64 4,136.64 0.0K
10:09 4,136.55 4,137.09 4,136.55 4,137.09 0.0K
10:10 4,138.28 4,139.89 4,137.97 4,137.97 0.0K
10:11 4,138.15 4,138.15 4,136.82 4,137.34 0.0K
10:12 4,137.64 4,138.05 4,137.24 4,137.53 0.0K
10:13 4,137.29 4,137.29 4,135.57 4,135.57 0.0K
10:14 4,135.27 4,135.27 4,132.93 4,132.93 0.0K
10:15 4,132.74 4,134.39 4,132.74 4,133.23 0.0K
10:16 4,133.75 4,135.16 4,133.75 4,134.57 0.0K
10:17 4,134.30 4,134.30 4,132.94 4,132.94 0.0K
10:18 4,132.27 4,132.27 4,130.83 4,130.83 0.0K
10:19 4,131.06 4,131.06 4,129.33 4,129.33 0.0K
10:20 4,128.34 4,128.34 4,126.81 4,126.81 0.0K
10:21 4,125.10 4,127.23 4,125.10 4,126.81 0.0K
10:22 4,126.86 4,128.57 4,126.86 4,128.57 0.0K
10:23 4,129.85 4,130.58 4,129.83 4,129.91 0.0K
10:24 4,129.22 4,129.22 4,127.09 4,127.15 0.0K
10:25 4,126.90 4,127.73 4,125.68 4,127.73 0.0K
10:26 4,127.81 4,128.63 4,126.96 4,126.96 0.0K
10:27 4,126.94 4,127.49 4,126.66 4,126.66 0.0K
10:28 4,126.83 4,126.83 4,126.29 4,126.56 0.0K
10:29 4,126.26 4,126.26 4,124.33 4,124.33 0.0K
10:30 4,124.58 4,125.85 4,124.58 4,125.73 0.0K
10:31 4,124.55 4,125.19 4,123.75 4,125.19 0.0K
10:32 4,125.57 4,125.57 4,124.34 4,125.29 0.0K
10:33 4,125.06 4,126.03 4,124.53 4,126.03 0.0K
10:34 4,125.49 4,126.40 4,125.49 4,126.40 0.0K
10:35 4,126.30 4,127.86 4,126.30 4,127.86 0.0K
10:36 4,128.09 4,129.56 4,128.09 4,129.56 0.0K
10:37 4,129.92 4,130.57 4,129.69 4,129.69 0.0K
10:38 4,129.71 4,132.15 4,129.57 4,132.15 0.0K
10:39 4,131.55 4,132.33 4,131.55 4,132.33 0.0K
10:40 4,132.30 4,132.30 4,131.26 4,131.26 0.0K
10:41 4,130.03 4,130.68 4,129.44 4,130.68 0.0K
10:42 4,130.79 4,131.20 4,130.44 4,131.00 0.0K
10:43 4,130.91 4,133.70 4,130.91 4,133.61 0.0K
10:44 4,134.32 4,134.32 4,131.18 4,131.54 0.0K
10:45 4,132.32 4,133.66 4,132.28 4,133.66 0.0K
10:46 4,133.19 4,133.38 4,131.21 4,131.21 0.0K
10:47 4,130.83 4,130.83 4,129.42 4,130.45 0.0K
10:48 4,130.69 4,131.45 4,130.69 4,131.08 0.0K
10:49 4,130.94 4,132.59 4,130.94 4,132.59 0.0K
10:50 4,132.67 4,133.39 4,132.65 4,133.08 0.0K
10:51 4,132.85 4,135.81 4,132.85 4,135.81 0.0K
10:52 4,136.10 4,137.21 4,135.58 4,137.21 0.0K
10:53 4,136.85 4,136.85 4,136.61 4,136.65 0.0K
10:54 4,136.69 4,137.00 4,136.69 4,136.90 0.0K
10:55 4,136.89 4,137.32 4,136.89 4,137.31 0.0K
10:56 4,137.14 4,137.64 4,137.14 4,137.36 0.0K
10:57 4,136.84 4,136.84 4,135.45 4,136.43 0.0K
10:58 4,136.72 4,136.72 4,136.39 4,136.39 0.0K
10:59 4,136.15 4,136.15 4,133.54 4,133.54 0.0K
11:00 4,132.99 4,132.99 4,130.57 4,130.70 0.0K
11:01 4,130.42 4,130.61 4,129.85 4,129.85 0.0K
11:02 4,129.49 4,129.49 4,128.49 4,128.49 0.0K
11:03 4,128.68 4,128.68 4,126.58 4,126.58 0.0K
11:04 4,127.58 4,127.65 4,127.39 4,127.44 0.0K
11:05 4,128.36 4,128.36 4,126.89 4,127.06 0.0K
11:06 4,128.04 4,128.15 4,127.78 4,128.13 0.0K
11:07 4,128.94 4,130.40 4,128.94 4,130.40 0.0K
11:08 4,130.54 4,130.54 4,129.71 4,130.08 0.0K
11:09 4,128.67 4,129.79 4,128.67 4,129.66 0.0K
11:10 4,129.85 4,130.08 4,129.67 4,130.08 0.0K
11:11 4,130.36 4,131.71 4,130.21 4,130.21 0.0K
11:12 4,130.20 4,131.78 4,130.20 4,131.06 0.0K
11:13 4,131.72 4,131.72 4,131.08 4,131.08 0.0K
11:14 4,131.34 4,131.34 4,130.84 4,131.09 0.0K
11:15 4,131.14 4,131.73 4,131.14 4,131.34 0.0K
11:16 4,130.42 4,130.42 4,129.68 4,129.68 0.0K
11:17 4,129.47 4,129.97 4,129.47 4,129.71 0.0K
11:18 4,129.42 4,129.63 4,128.89 4,129.63 0.0K
11:19 4,130.05 4,131.25 4,130.05 4,131.25 0.0K
11:20 4,130.34 4,130.63 4,130.34 4,130.54 0.0K
11:21 4,130.54 4,131.02 4,130.03 4,131.02 0.0K
11:22 4,130.31 4,130.31 4,129.52 4,129.90 0.0K
11:23 4,128.83 4,128.83 4,128.02 4,128.02 0.0K
11:24 4,128.33 4,130.04 4,128.33 4,130.04 0.0K
11:25 4,129.94 4,129.94 4,129.40 4,129.40 0.0K
11:26 4,129.08 4,129.08 4,127.17 4,127.17 0.0K
11:27 4,127.06 4,127.06 4,125.30 4,125.30 0.0K
11:28 4,125.87 4,126.06 4,125.57 4,125.97 0.0K
11:29 4,125.87 4,126.25 4,125.87 4,125.91 0.0K
11:30 4,125.64 4,126.24 4,125.44 4,125.44 0.0K
11:31 4,123.74 4,123.74 4,122.19 4,122.30 0.0K
11:32 4,121.97 4,121.97 4,121.19 4,121.19 0.0K
11:33 4,120.16 4,120.46 4,119.75 4,120.02 0.0K
11:34 4,120.80 4,123.20 4,120.80 4,123.20 0.0K
11:35 4,124.91 4,124.91 4,122.62 4,122.62 0.0K
11:36 4,123.35 4,125.26 4,123.35 4,124.85 0.0K
11:37 4,125.09 4,126.53 4,125.09 4,126.30 0.0K
11:38 4,126.56 4,127.15 4,126.56 4,126.74 0.0K
11:39 4,126.46 4,127.66 4,126.46 4,127.66 0.0K
11:40 4,127.52 4,127.52 4,126.50 4,126.50 0.0K
11:41 4,126.35 4,127.03 4,126.35 4,126.49 0.0K
11:42 4,126.14 4,126.72 4,125.92 4,125.92 0.0K
11:43 4,125.83 4,125.83 4,125.20 4,125.31 0.0K
11:44 4,125.52 4,126.76 4,125.52 4,126.76 0.0K
11:45 4,126.85 4,127.09 4,126.64 4,126.64 0.0K
11:46 4,127.18 4,127.70 4,127.18 4,127.42 0.0K
11:47 4,127.83 4,128.70 4,127.83 4,128.50 0.0K
11:48 4,128.62 4,129.46 4,128.52 4,129.46 0.0K
11:49 4,129.32 4,131.73 4,129.32 4,131.73 0.0K
11:50 4,132.06 4,132.76 4,132.06 4,132.37 0.0K
11:51 4,133.03 4,134.23 4,133.03 4,134.23 0.0K
11:52 4,134.05 4,134.05 4,133.52 4,133.52 0.0K
11:53 4,133.57 4,133.85 4,133.37 4,133.85 0.0K
11:54 4,133.41 4,133.83 4,133.41 4,133.57 0.0K
11:55 4,133.95 4,133.95 4,133.25 4,133.25 0.0K
11:56 4,133.07 4,134.92 4,133.07 4,134.92 0.0K
11:57 4,135.12 4,139.09 4,135.12 4,139.09 0.0K
11:58 4,139.81 4,139.81 4,138.30 4,138.30 0.0K
11:59 4,137.87 4,137.87 4,136.93 4,137.61 0.0K
12:00 4,137.62 4,137.62 4,136.70 4,137.35 0.0K
12:01 4,137.91 4,137.99 4,136.67 4,136.67 0.0K
12:02 4,137.44 4,137.63 4,137.15 4,137.26 0.0K
12:03 4,136.75 4,137.09 4,136.34 4,136.34 0.0K
12:04 4,136.64 4,136.64 4,135.64 4,135.64 0.0K
12:05 4,135.54 4,135.54 4,135.31 4,135.45 0.0K
12:06 4,135.26 4,135.59 4,135.02 4,135.59 0.0K
12:07 4,135.76 4,135.76 4,135.33 4,135.46 0.0K
12:08 4,135.71 4,135.92 4,134.96 4,134.96 0.0K
12:09 4,134.71 4,135.20 4,134.71 4,135.18 0.0K
12:10 4,135.22 4,135.97 4,135.22 4,135.97 0.0K
12:11 4,136.31 4,136.68 4,136.29 4,136.68 0.0K
12:12 4,136.98 4,136.98 4,136.28 4,136.28 0.0K
12:13 4,136.04 4,136.51 4,135.54 4,135.54 0.0K
12:14 4,135.64 4,135.68 4,135.23 4,135.33 0.0K
12:15 4,135.47 4,135.80 4,134.94 4,135.80 0.0K
12:16 4,135.41 4,135.55 4,135.01 4,135.55 0.0K
12:17 4,135.76 4,136.35 4,134.98 4,136.04 0.0K
12:18 4,135.91 4,135.91 4,135.12 4,135.31 0.0K
12:19 4,135.35 4,135.35 4,134.91 4,134.98 0.0K
12:20 4,135.19 4,135.19 4,134.17 4,134.44 0.0K
12:21 4,134.68 4,134.68 4,133.16 4,133.16 0.0K
12:22 4,133.28 4,133.28 4,132.55 4,132.67 0.0K
12:23 4,132.64 4,134.09 4,132.64 4,134.09 0.0K
12:24 4,134.44 4,135.63 4,134.44 4,135.63 0.0K
12:25 4,135.51 4,135.88 4,135.12 4,135.88 0.0K
12:26 4,136.29 4,136.37 4,136.04 4,136.30 0.0K
12:27 4,135.94 4,136.74 4,135.91 4,136.74 0.0K
12:28 4,136.85 4,137.90 4,136.85 4,137.90 0.0K
12:29 4,138.03 4,139.03 4,138.03 4,139.03 0.0K
12:30 4,139.43 4,140.36 4,139.42 4,140.36 0.0K
12:31 4,139.32 4,139.80 4,138.93 4,139.80 0.0K
12:32 4,139.83 4,140.21 4,139.83 4,140.21 0.0K
12:33 4,140.31 4,140.44 4,140.09 4,140.44 0.0K
12:34 4,140.67 4,140.79 4,140.21 4,140.21 0.0K
12:35 4,140.28 4,140.32 4,140.22 4,140.31 0.0K
12:36 4,140.07 4,140.33 4,140.07 4,140.33 0.0K
12:37 4,140.28 4,141.17 4,140.28 4,140.84 0.0K
12:38 4,140.93 4,141.65 4,140.93 4,141.65 0.0K
12:39 4,141.67 4,142.42 4,141.67 4,141.94 0.0K
12:40 4,141.53 4,142.16 4,141.53 4,142.16 0.0K
12:41 4,142.27 4,142.75 4,142.27 4,142.75 0.0K
12:42 4,142.65 4,143.56 4,142.65 4,143.39 0.0K
12:43 4,143.13 4,143.37 4,142.75 4,142.75 0.0K
12:44 4,142.31 4,142.31 4,142.17 4,142.29 0.0K
12:45 4,142.02 4,142.29 4,141.61 4,141.61 0.0K
12:46 4,141.91 4,141.91 4,141.58 4,141.58 0.0K
12:47 4,141.68 4,141.89 4,141.66 4,141.66 0.0K
12:48 4,141.18 4,141.32 4,141.09 4,141.09 0.0K
12:49 4,141.18 4,141.84 4,141.18 4,141.62 0.0K
12:50 4,141.64 4,141.85 4,141.64 4,141.85 0.0K
12:51 4,142.09 4,143.07 4,142.09 4,143.07 0.0K
12:52 4,143.06 4,143.50 4,143.02 4,143.50 0.0K
12:53 4,143.47 4,143.47 4,142.90 4,142.90 0.0K
12:54 4,142.62 4,143.20 4,142.56 4,143.20 0.0K
12:55 4,143.01 4,143.39 4,143.01 4,143.29 0.0K
12:56 4,143.56 4,143.56 4,142.93 4,143.23 0.0K
12:57 4,143.41 4,143.41 4,143.06 4,143.37 0.0K
12:58 4,144.06 4,144.66 4,144.06 4,144.66 0.0K
12:59 4,144.40 4,144.40 4,144.27 4,144.33 0.0K
13:00 4,144.81 4,145.75 4,144.81 4,145.75 0.0K
13:01 4,146.60 4,147.64 4,146.60 4,147.64 0.0K
13:02 4,148.12 4,148.12 4,147.46 4,147.85 0.0K
13:03 4,147.96 4,148.33 4,147.73 4,147.73 0.0K
13:04 4,148.43 4,148.43 4,147.78 4,147.78 0.0K
13:05 4,148.16 4,148.68 4,147.99 4,148.68 0.0K
13:06 4,148.48 4,149.94 4,148.48 4,149.94 0.0K
13:07 4,150.38 4,150.83 4,150.38 4,150.83 0.0K
13:08 4,151.07 4,151.07 4,150.76 4,150.89 0.0K
13:09 4,150.79 4,150.79 4,149.63 4,149.63 0.0K
13:10 4,149.51 4,149.75 4,149.51 4,149.68 0.0K
13:11 4,149.61 4,149.61 4,148.22 4,148.22 0.0K
13:12 4,148.07 4,148.07 4,147.55 4,147.78 0.0K
13:13 4,147.92 4,147.92 4,147.77 4,147.77 0.0K
13:14 4,147.20 4,147.20 4,145.98 4,145.98 0.0K
13:15 4,145.88 4,145.88 4,145.10 4,145.46 0.0K
13:16 4,145.68 4,146.43 4,145.68 4,146.43 0.0K
13:17 4,146.00 4,146.00 4,145.27 4,145.49 0.0K
13:18 4,145.66 4,145.96 4,144.45 4,144.45 0.0K
13:19 4,144.08 4,144.89 4,144.08 4,144.32 0.0K
13:20 4,144.10 4,144.61 4,144.10 4,144.61 0.0K
13:21 4,144.59 4,145.91 4,144.59 4,145.91 0.0K
13:22 4,145.38 4,145.60 4,144.72 4,144.72 0.0K
13:23 4,144.56 4,145.15 4,144.56 4,145.15 0.0K
13:24 4,145.21 4,145.70 4,145.21 4,145.60 0.0K
13:25 4,145.85 4,145.85 4,144.88 4,144.88 0.0K
13:26 4,144.51 4,144.51 4,143.86 4,143.86 0.0K
13:27 4,143.95 4,143.95 4,143.26 4,143.26 0.0K
13:28 4,142.51 4,142.51 4,141.57 4,141.57 0.0K
13:29 4,140.85 4,140.85 4,139.81 4,139.81 0.0K
13:30 4,139.62 4,139.75 4,139.23 4,139.75 0.0K
13:31 4,139.49 4,140.37 4,139.49 4,140.37 0.0K
13:32 4,141.61 4,141.69 4,140.80 4,140.80 0.0K
13:33 4,141.40 4,141.40 4,140.99 4,141.06 0.0K
13:34 4,140.62 4,141.55 4,140.62 4,141.55 0.0K
13:35 4,141.28 4,141.45 4,141.24 4,141.45 0.0K
13:36 4,141.49 4,142.49 4,141.49 4,141.79 0.0K
13:37 4,141.76 4,144.19 4,141.76 4,144.08 0.0K
13:38 4,144.33 4,146.05 4,144.33 4,146.05 0.0K
13:39 4,146.71 4,147.62 4,146.71 4,147.34 0.0K
13:40 4,148.48 4,148.48 4,148.01 4,148.01 0.0K
13:41 4,148.63 4,148.63 4,147.67 4,147.67 0.0K
13:42 4,147.86 4,148.17 4,147.82 4,147.82 0.0K
13:43 4,147.58 4,149.44 4,147.58 4,149.30 0.0K
13:44 4,149.28 4,149.54 4,148.86 4,148.86 0.0K
13:45 4,148.90 4,149.24 4,148.75 4,149.24 0.0K
13:46 4,149.23 4,149.23 4,148.58 4,148.67 0.0K
13:47 4,149.11 4,149.11 4,148.52 4,148.88 0.0K
13:48 4,149.26 4,149.26 4,148.87 4,148.87 0.0K
13:49 4,148.56 4,148.56 4,148.28 4,148.28 0.0K
13:50 4,148.37 4,148.52 4,147.12 4,147.12 0.0K
13:51 4,147.14 4,147.14 4,146.16 4,146.16 0.0K
13:52 4,145.61 4,146.97 4,145.61 4,146.97 0.0K
13:53 4,147.08 4,148.14 4,147.08 4,147.75 0.0K
13:54 4,147.44 4,147.44 4,146.54 4,146.61 0.0K
13:55 4,146.42 4,146.42 4,145.59 4,145.74 0.0K
13:56 4,145.70 4,145.70 4,145.68 4,145.68 0.0K
13:57 4,145.52 4,146.38 4,145.52 4,146.03 0.0K
13:58 4,145.70 4,145.82 4,145.42 4,145.82 0.0K
13:59 4,146.16 4,146.16 4,144.58 4,144.70 0.0K
14:00 4,144.71 4,144.90 4,144.59 4,144.66 0.0K
14:01 4,144.38 4,144.92 4,144.23 4,144.36 0.0K
14:02 4,143.95 4,144.04 4,143.70 4,144.04 0.0K
14:03 4,144.21 4,144.21 4,143.53 4,144.14 0.0K
14:04 4,143.79 4,143.81 4,143.41 4,143.41 0.0K
14:05 4,143.83 4,143.83 4,143.43 4,143.59 0.0K
14:06 4,143.59 4,143.81 4,143.39 4,143.39 0.0K
14:07 4,143.44 4,143.92 4,143.44 4,143.92 0.0K
14:08 4,143.67 4,143.92 4,143.67 4,143.86 0.0K
14:09 4,143.73 4,143.91 4,143.30 4,143.91 0.0K
14:10 4,143.90 4,143.90 4,143.05 4,143.65 0.0K
14:11 4,143.64 4,143.64 4,142.66 4,142.66 0.0K
14:12 4,142.21 4,142.25 4,141.46 4,141.46 0.0K
14:13 4,141.34 4,141.68 4,141.34 4,141.58 0.0K
14:14 4,141.45 4,141.45 4,139.68 4,139.68 0.0K
14:15 4,139.36 4,139.36 4,138.04 4,138.04 0.0K
14:16 4,137.80 4,138.27 4,137.32 4,138.27 0.0K
14:17 4,138.84 4,139.68 4,138.84 4,139.62 0.0K
14:18 4,139.44 4,139.50 4,139.34 4,139.50 0.0K
14:19 4,140.04 4,140.06 4,139.40 4,140.06 0.0K
14:20 4,140.10 4,140.10 4,138.07 4,138.07 0.0K
14:21 4,138.41 4,138.42 4,138.10 4,138.42 0.0K
14:22 4,138.42 4,139.07 4,137.74 4,137.74 0.0K
14:23 4,138.04 4,138.31 4,137.81 4,137.81 0.0K
14:24 4,137.64 4,138.55 4,137.64 4,138.34 0.0K
14:25 4,137.78 4,138.36 4,137.78 4,138.23 0.0K
14:26 4,137.87 4,137.94 4,136.97 4,137.94 0.0K
14:27 4,137.92 4,138.26 4,137.90 4,137.90 0.0K
14:28 4,137.73 4,137.73 4,137.27 4,137.36 0.0K
14:29 4,137.28 4,137.28 4,136.93 4,137.07 0.0K
14:30 4,137.05 4,137.82 4,137.05 4,137.81 0.0K
14:31 4,137.82 4,138.77 4,137.82 4,138.74 0.0K
14:32 4,138.80 4,139.24 4,138.80 4,139.13 0.0K
14:33 4,139.02 4,139.02 4,138.76 4,138.79 0.0K
14:34 4,138.76 4,139.93 4,138.76 4,139.93 0.0K
14:35 4,140.66 4,140.66 4,139.11 4,139.11 0.0K
14:36 4,138.55 4,140.72 4,138.55 4,140.72 0.0K
14:37 4,140.24 4,141.29 4,140.24 4,141.19 0.0K
14:38 4,141.54 4,143.86 4,141.54 4,143.86 0.0K
14:39 4,144.23 4,145.41 4,144.23 4,145.41 0.0K
14:40 4,146.07 4,146.24 4,145.69 4,146.24 0.0K
14:41 4,146.10 4,146.85 4,146.10 4,146.85 0.0K
14:42 4,146.79 4,147.23 4,146.79 4,147.23 0.0K
14:43 4,147.50 4,148.05 4,147.50 4,147.95 0.0K
14:44 4,147.75 4,147.91 4,147.56 4,147.56 0.0K
14:45 4,147.49 4,147.49 4,145.17 4,145.17 0.0K
14:46 4,144.76 4,144.76 4,143.27 4,143.27 0.0K
14:47 4,143.97 4,144.40 4,143.78 4,144.39 0.0K
14:48 4,144.47 4,146.31 4,144.14 4,146.31 0.0K
14:49 4,146.75 4,146.98 4,146.44 4,146.44 0.0K
14:50 4,146.69 4,147.51 4,146.69 4,147.14 0.0K
14:51 4,146.62 4,146.62 4,146.40 4,146.50 0.0K
14:52 4,147.12 4,147.12 4,146.52 4,146.61 0.0K
14:53 4,146.95 4,147.32 4,146.57 4,146.57 0.0K
14:54 4,146.72 4,146.78 4,146.56 4,146.70 0.0K
14:55 4,146.92 4,147.32 4,146.92 4,147.32 0.0K
14:56 4,147.59 4,147.88 4,147.49 4,147.88 0.0K
14:57 4,147.82 4,147.82 4,147.36 4,147.36 0.0K
14:58 4,146.82 4,147.03 4,146.82 4,147.03 0.0K
14:59 4,146.88 4,147.03 4,146.88 4,146.95 0.0K
15:00 4,146.95 4,147.62 4,146.95 4,147.16 0.0K
15:01 4,147.62 4,148.01 4,147.62 4,148.01 0.0K
15:02 4,147.60 4,148.61 4,147.60 4,148.08 0.0K
15:03 4,147.05 4,147.05 4,145.50 4,145.96 0.0K
15:04 4,145.92 4,147.55 4,145.92 4,147.53 0.0K
15:05 4,147.61 4,148.12 4,147.61 4,147.86 0.0K
15:06 4,148.12 4,148.21 4,147.85 4,148.21 0.0K
15:07 4,148.02 4,148.34 4,147.87 4,148.34 0.0K
15:08 4,148.71 4,148.91 4,148.28 4,148.28 0.0K
15:09 4,147.53 4,147.56 4,147.19 4,147.26 0.0K
15:10 4,146.96 4,146.96 4,145.10 4,145.10 0.0K
15:11 4,145.30 4,145.79 4,145.03 4,145.08 0.0K
15:12 4,145.61 4,146.60 4,145.61 4,146.60 0.0K
15:13 4,146.08 4,146.08 4,145.67 4,146.08 0.0K
15:14 4,145.90 4,145.90 4,145.51 4,145.89 0.0K
15:15 4,146.43 4,146.90 4,146.43 4,146.52 0.0K
15:16 4,146.55 4,146.72 4,146.19 4,146.63 0.0K
15:17 4,146.45 4,146.89 4,146.45 4,146.54 0.0K
15:18 4,146.13 4,146.83 4,146.13 4,146.83 0.0K
15:19 4,146.80 4,148.94 4,146.80 4,148.68 0.0K
15:20 4,148.95 4,150.28 4,148.95 4,149.59 0.0K
15:21 4,149.07 4,149.17 4,148.79 4,149.17 0.0K
15:22 4,149.77 4,151.55 4,149.77 4,151.55 0.0K
15:23 4,151.90 4,152.71 4,151.90 4,152.71 0.0K
15:24 4,152.56 4,153.19 4,152.56 4,153.07 0.0K
15:25 4,153.06 4,153.06 4,152.12 4,152.12 0.0K
15:26 4,152.31 4,152.82 4,151.97 4,151.97 0.0K
15:27 4,152.11 4,152.25 4,151.96 4,152.14 0.0K
15:28 4,151.46 4,151.46 4,150.44 4,151.03 0.0K
15:29 4,150.79 4,150.79 4,149.47 4,149.47 0.0K
15:30 4,149.97 4,149.97 4,147.98 4,148.27 0.0K
15:31 4,148.26 4,148.63 4,147.15 4,147.15 0.0K
15:32 4,148.00 4,148.45 4,147.84 4,148.45 0.0K
15:33 4,148.80 4,149.04 4,148.46 4,148.46 0.0K
15:34 4,148.69 4,148.69 4,148.19 4,148.19 0.0K
15:35 4,148.18 4,148.67 4,148.18 4,148.50 0.0K
15:36 4,148.11 4,148.11 4,145.18 4,145.18 0.0K
15:37 4,145.07 4,145.07 4,143.40 4,143.71 0.0K
15:38 4,144.25 4,145.08 4,144.20 4,145.08 0.0K
15:39 4,144.57 4,144.57 4,142.86 4,142.86 0.0K
15:40 4,142.48 4,142.82 4,142.35 4,142.82 0.0K
15:41 4,143.21 4,143.77 4,141.86 4,141.86 0.0K
15:42 4,141.26 4,142.30 4,141.26 4,142.28 0.0K
15:43 4,142.26 4,142.52 4,142.03 4,142.03 0.0K
15:44 4,142.02 4,143.05 4,142.02 4,142.23 0.0K
15:45 4,142.20 4,142.84 4,142.08 4,142.08 0.0K
15:46 4,141.71 4,142.85 4,141.71 4,142.68 0.0K
15:47 4,141.84 4,142.70 4,141.84 4,142.44 0.0K
15:48 4,142.96 4,143.72 4,142.96 4,143.72 0.0K
15:49 4,144.02 4,144.07 4,143.68 4,144.07 0.0K
15:50 4,143.87 4,144.03 4,143.01 4,143.01 0.0K
15:51 4,142.67 4,143.43 4,142.46 4,143.43 0.0K
15:52 4,142.70 4,143.02 4,142.04 4,142.04 0.0K
15:53 4,141.94 4,141.94 4,140.36 4,140.36 0.0K
15:54 4,139.95 4,140.09 4,139.09 4,139.09 0.0K
15:55 4,139.97 4,140.61 4,139.97 4,140.03 0.0K
15:56 4,140.70 4,142.79 4,140.70 4,142.79 0.0K
15:57 4,142.87 4,144.03 4,142.87 4,143.65 0.0K
15:58 4,143.89 4,144.66 4,143.89 4,144.39 0.0K
15:59 4,144.54 4,144.54 4,141.61 4,141.61 0.0K
16:00 4,142.74 4,142.74 4,142.46 4,142.49 0.0K
16:01 4,142.55 4,142.58 4,142.55 4,142.58 0.0K
16:02 4,142.60 4,142.63 4,142.56 4,142.56 0.0K
16:03 4,142.52 4,142.66 4,142.40 4,142.66 0.0K
16:04 4,142.64 4,142.69 4,142.64 4,142.69 0.0K
16:05 4,142.70 4,142.83 4,142.70 4,142.83 0.0K
16:06 4,142.61 4,142.85 4,142.61 4,142.85 0.0K
16:07 4,142.84 4,142.85 4,142.80 4,142.82 0.0K
16:08 4,142.76 4,142.84 4,142.73 4,142.73 0.0K
16:09 4,142.78 4,142.82 4,142.77 4,142.77 0.0K
16:10 4,142.74 4,142.77 4,142.46 4,142.46 0.0K
16:11 4,142.70 4,142.75 4,142.70 4,142.75 0.0K
16:12 4,142.72 4,142.78 4,142.72 4,142.75 0.0K
16:13 4,142.72 4,142.73 4,142.71 4,142.71 0.0K
16:14 4,142.73 4,142.75 4,142.70 4,142.70 0.0K
16:15 4,142.70 4,142.70 4,142.70 4,142.70 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