CBOE S

🏛️ アメリカ →
4,505.19
最終更新: 2025-10-03
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 4,150.29 4,153.19 4,150.29 4,153.19 0.0K
09:32 4,153.20 4,156.00 4,153.20 4,156.00 0.0K
09:33 4,156.26 4,157.49 4,155.72 4,155.72 0.0K
09:34 4,154.79 4,155.66 4,154.79 4,155.14 0.0K
09:35 4,155.20 4,155.47 4,154.40 4,154.77 0.0K
09:36 4,154.17 4,154.17 4,152.22 4,153.88 0.0K
09:37 4,155.19 4,155.19 4,153.27 4,153.27 0.0K
09:38 4,152.70 4,152.70 4,149.72 4,149.72 0.0K
09:39 4,149.70 4,149.70 4,148.05 4,148.05 0.0K
09:40 4,148.55 4,149.68 4,148.55 4,148.56 0.0K
09:41 4,147.98 4,148.13 4,147.71 4,148.13 0.0K
09:42 4,149.40 4,149.40 4,148.65 4,148.65 0.0K
09:43 4,147.71 4,147.71 4,146.08 4,146.45 0.0K
09:44 4,145.93 4,146.01 4,145.71 4,146.01 0.0K
09:45 4,145.97 4,145.97 4,144.51 4,144.66 0.0K
09:46 4,145.27 4,147.52 4,145.27 4,147.52 0.0K
09:47 4,147.39 4,149.55 4,147.39 4,149.55 0.0K
09:48 4,149.34 4,149.34 4,147.78 4,147.78 0.0K
09:49 4,147.12 4,147.12 4,142.68 4,142.68 0.0K
09:50 4,143.21 4,143.21 4,142.43 4,142.43 0.0K
09:51 4,142.45 4,143.01 4,141.54 4,142.63 0.0K
09:52 4,143.90 4,143.90 4,141.82 4,142.25 0.0K
09:53 4,142.70 4,142.70 4,141.25 4,141.25 0.0K
09:54 4,142.40 4,143.36 4,142.40 4,143.14 0.0K
09:55 4,142.15 4,142.15 4,140.33 4,140.33 0.0K
09:56 4,140.43 4,140.94 4,137.95 4,137.95 0.0K
09:57 4,137.46 4,137.46 4,135.80 4,135.80 0.0K
09:58 4,135.44 4,136.86 4,135.44 4,136.86 0.0K
09:59 4,137.37 4,137.43 4,136.19 4,136.19 0.0K
10:00 4,134.40 4,134.40 4,126.55 4,128.68 0.0K
10:01 4,131.13 4,134.00 4,131.03 4,134.00 0.0K
10:02 4,131.19 4,131.19 4,130.03 4,130.36 0.0K
10:03 4,131.33 4,132.71 4,131.33 4,131.88 0.0K
10:04 4,133.95 4,134.29 4,133.10 4,134.29 0.0K
10:05 4,135.43 4,135.43 4,134.89 4,135.10 0.0K
10:06 4,135.14 4,135.79 4,134.53 4,134.53 0.0K
10:07 4,133.97 4,138.25 4,133.97 4,138.25 0.0K
10:08 4,137.00 4,137.00 4,134.49 4,134.49 0.0K
10:09 4,133.47 4,133.47 4,131.50 4,132.39 0.0K
10:10 4,132.27 4,133.40 4,131.10 4,133.40 0.0K
10:11 4,134.56 4,136.38 4,134.41 4,136.38 0.0K
10:12 4,135.93 4,137.04 4,135.59 4,135.59 0.0K
10:13 4,135.16 4,135.16 4,133.18 4,133.89 0.0K
10:14 4,133.95 4,133.95 4,132.55 4,132.92 0.0K
10:15 4,131.66 4,131.86 4,130.52 4,131.86 0.0K
10:16 4,131.45 4,131.45 4,131.02 4,131.02 0.0K
10:17 4,131.76 4,133.35 4,131.76 4,132.20 0.0K
10:18 4,132.33 4,133.39 4,132.33 4,132.48 0.0K
10:19 4,131.90 4,131.90 4,131.33 4,131.62 0.0K
10:20 4,132.62 4,135.21 4,132.62 4,135.21 0.0K
10:21 4,135.06 4,136.32 4,134.92 4,136.32 0.0K
10:22 4,137.27 4,139.10 4,137.20 4,139.10 0.0K
10:23 4,139.22 4,141.24 4,139.22 4,141.24 0.0K
10:24 4,140.03 4,140.33 4,139.49 4,139.49 0.0K
10:25 4,138.67 4,138.87 4,138.55 4,138.85 0.0K
10:26 4,138.65 4,139.17 4,138.49 4,138.49 0.0K
10:27 4,138.93 4,140.86 4,138.93 4,140.85 0.0K
10:28 4,141.11 4,141.29 4,140.17 4,140.17 0.0K
10:29 4,140.99 4,141.16 4,140.67 4,140.67 0.0K
10:30 4,142.17 4,144.69 4,142.17 4,143.52 0.0K
10:31 4,142.92 4,143.29 4,141.55 4,141.55 0.0K
10:32 4,141.95 4,142.81 4,141.77 4,142.56 0.0K
10:33 4,142.26 4,142.26 4,141.55 4,141.55 0.0K
10:34 4,141.25 4,141.32 4,140.76 4,141.32 0.0K
10:35 4,142.54 4,142.65 4,140.34 4,140.34 0.0K
10:36 4,141.10 4,141.79 4,140.26 4,141.79 0.0K
10:37 4,141.71 4,141.71 4,136.61 4,136.61 0.0K
10:38 4,136.88 4,138.05 4,136.88 4,137.47 0.0K
10:39 4,138.29 4,141.12 4,138.29 4,141.07 0.0K
10:40 4,140.80 4,140.80 4,139.13 4,140.24 0.0K
10:41 4,141.00 4,141.76 4,141.00 4,141.76 0.0K
10:42 4,142.28 4,143.70 4,142.28 4,143.70 0.0K
10:43 4,143.65 4,144.73 4,143.44 4,144.73 0.0K
10:44 4,145.23 4,146.55 4,145.23 4,146.55 0.0K
10:45 4,147.04 4,147.04 4,145.62 4,145.62 0.0K
10:46 4,145.54 4,145.54 4,142.92 4,142.92 0.0K
10:47 4,142.33 4,142.33 4,141.23 4,141.69 0.0K
10:48 4,141.51 4,141.51 4,139.14 4,139.14 0.0K
10:49 4,139.04 4,139.14 4,138.38 4,139.14 0.0K
10:50 4,138.98 4,140.07 4,138.67 4,138.67 0.0K
10:51 4,139.23 4,141.05 4,139.23 4,141.05 0.0K
10:52 4,141.02 4,141.46 4,140.16 4,141.46 0.0K
10:53 4,140.63 4,142.25 4,140.63 4,142.25 0.0K
10:54 4,142.33 4,142.35 4,142.06 4,142.21 0.0K
10:55 4,141.93 4,141.93 4,139.76 4,140.77 0.0K
10:56 4,140.10 4,140.10 4,139.23 4,139.27 0.0K
10:57 4,139.42 4,139.42 4,137.05 4,137.05 0.0K
10:58 4,136.08 4,136.23 4,135.34 4,136.23 0.0K
10:59 4,136.59 4,136.59 4,134.19 4,134.19 0.0K
11:00 4,134.61 4,138.18 4,134.61 4,138.18 0.0K
11:01 4,137.54 4,138.83 4,137.41 4,137.41 0.0K
11:02 4,137.57 4,138.21 4,137.44 4,138.21 0.0K
11:03 4,137.80 4,138.16 4,137.35 4,138.16 0.0K
11:04 4,138.29 4,138.29 4,136.64 4,137.52 0.0K
11:05 4,137.54 4,138.30 4,137.54 4,137.97 0.0K
11:06 4,138.79 4,139.90 4,138.43 4,138.43 0.0K
11:07 4,137.76 4,137.87 4,136.89 4,136.89 0.0K
11:08 4,137.18 4,137.25 4,136.84 4,137.16 0.0K
11:09 4,137.12 4,137.65 4,136.59 4,136.59 0.0K
11:10 4,136.70 4,138.55 4,136.70 4,138.55 0.0K
11:11 4,139.03 4,139.03 4,136.45 4,136.45 0.0K
11:12 4,136.00 4,136.01 4,134.68 4,136.01 0.0K
11:13 4,136.31 4,138.72 4,136.31 4,138.72 0.0K
11:14 4,139.05 4,139.05 4,138.38 4,138.71 0.0K
11:15 4,138.58 4,138.76 4,137.99 4,137.99 0.0K
11:16 4,137.14 4,137.48 4,137.14 4,137.41 0.0K
11:17 4,138.09 4,140.07 4,138.09 4,140.07 0.0K
11:18 4,139.16 4,139.42 4,138.31 4,139.42 0.0K
11:19 4,139.59 4,139.92 4,139.59 4,139.65 0.0K
11:20 4,140.18 4,140.66 4,140.18 4,140.38 0.0K
11:21 4,139.88 4,141.57 4,139.88 4,141.57 0.0K
11:22 4,142.86 4,143.80 4,142.86 4,143.20 0.0K
11:23 4,143.47 4,143.47 4,143.23 4,143.27 0.0K
11:24 4,143.80 4,144.24 4,143.80 4,144.21 0.0K
11:25 4,144.15 4,144.15 4,140.78 4,140.78 0.0K
11:26 4,139.92 4,139.92 4,139.02 4,139.86 0.0K
11:27 4,139.85 4,139.85 4,138.46 4,138.46 0.0K
11:28 4,138.13 4,138.13 4,136.09 4,136.09 0.0K
11:29 4,135.78 4,136.03 4,135.68 4,135.68 0.0K
11:30 4,134.89 4,134.89 4,134.58 4,134.72 0.0K
11:31 4,135.65 4,135.65 4,135.24 4,135.24 0.0K
11:32 4,135.94 4,135.94 4,134.97 4,135.70 0.0K
11:33 4,135.58 4,135.58 4,134.62 4,135.35 0.0K
11:34 4,135.49 4,135.73 4,134.35 4,134.35 0.0K
11:35 4,134.19 4,134.93 4,134.04 4,134.93 0.0K
11:36 4,135.59 4,135.59 4,133.58 4,133.58 0.0K
11:37 4,133.42 4,133.42 4,131.16 4,131.16 0.0K
11:38 4,131.77 4,132.35 4,130.59 4,130.59 0.0K
11:39 4,131.27 4,131.41 4,130.63 4,131.41 0.0K
11:40 4,131.21 4,131.29 4,130.43 4,130.43 0.0K
11:41 4,129.99 4,130.24 4,129.80 4,130.24 0.0K
11:42 4,131.00 4,131.19 4,130.15 4,131.11 0.0K
11:43 4,131.61 4,131.61 4,129.61 4,129.61 0.0K
11:44 4,129.51 4,129.51 4,128.81 4,129.08 0.0K
11:45 4,129.31 4,130.34 4,129.31 4,130.34 0.0K
11:46 4,130.43 4,130.97 4,130.43 4,130.97 0.0K
11:47 4,130.72 4,131.49 4,130.72 4,131.07 0.0K
11:48 4,131.92 4,132.73 4,131.92 4,132.73 0.0K
11:49 4,134.10 4,135.24 4,134.10 4,135.24 0.0K
11:50 4,135.34 4,137.41 4,135.34 4,136.70 0.0K
11:51 4,136.92 4,137.69 4,136.92 4,137.44 0.0K
11:52 4,136.69 4,137.67 4,136.69 4,137.67 0.0K
11:53 4,137.53 4,137.89 4,137.18 4,137.89 0.0K
11:54 4,138.07 4,138.58 4,137.82 4,137.82 0.0K
11:55 4,137.62 4,138.46 4,137.62 4,137.73 0.0K
11:56 4,137.53 4,139.16 4,137.53 4,139.16 0.0K
11:57 4,138.75 4,138.83 4,138.62 4,138.73 0.0K
11:58 4,139.01 4,139.01 4,138.06 4,138.12 0.0K
11:59 4,138.27 4,138.91 4,138.27 4,138.88 0.0K
12:00 4,137.98 4,137.98 4,136.97 4,136.97 0.0K
12:01 4,137.53 4,137.53 4,136.84 4,136.84 0.0K
12:02 4,136.97 4,137.69 4,136.57 4,137.69 0.0K
12:03 4,137.93 4,137.93 4,137.46 4,137.59 0.0K
12:04 4,137.74 4,138.39 4,137.74 4,138.01 0.0K
12:05 4,138.00 4,138.82 4,137.70 4,138.82 0.0K
12:06 4,139.09 4,139.32 4,138.98 4,139.09 0.0K
12:07 4,139.14 4,140.24 4,139.14 4,140.24 0.0K
12:08 4,140.44 4,140.44 4,139.86 4,139.86 0.0K
12:09 4,140.04 4,140.04 4,138.47 4,138.47 0.0K
12:10 4,138.45 4,139.73 4,138.45 4,139.73 0.0K
12:11 4,139.82 4,139.82 4,139.27 4,139.59 0.0K
12:12 4,139.84 4,140.47 4,139.71 4,140.13 0.0K
12:13 4,139.35 4,139.78 4,138.97 4,139.78 0.0K
12:14 4,140.32 4,141.11 4,140.32 4,140.84 0.0K
12:15 4,140.46 4,140.46 4,139.14 4,139.14 0.0K
12:16 4,139.48 4,141.47 4,139.48 4,141.47 0.0K
12:17 4,141.46 4,142.08 4,141.46 4,141.97 0.0K
12:18 4,142.04 4,142.34 4,141.95 4,141.95 0.0K
12:19 4,141.63 4,141.94 4,141.63 4,141.94 0.0K
12:20 4,142.01 4,142.47 4,142.01 4,142.47 0.0K
12:21 4,142.37 4,142.37 4,141.64 4,141.94 0.0K
12:22 4,141.41 4,142.41 4,141.41 4,142.41 0.0K
12:23 4,142.70 4,142.78 4,142.35 4,142.78 0.0K
12:24 4,142.77 4,142.77 4,141.85 4,141.85 0.0K
12:25 4,142.17 4,142.62 4,142.17 4,142.38 0.0K
12:26 4,142.36 4,142.36 4,140.92 4,140.92 0.0K
12:27 4,140.81 4,140.81 4,140.50 4,140.65 0.0K
12:28 4,140.30 4,141.81 4,140.30 4,141.47 0.0K
12:29 4,141.73 4,141.73 4,141.25 4,141.25 0.0K
12:30 4,141.36 4,141.36 4,140.40 4,140.40 0.0K
12:31 4,140.58 4,141.86 4,140.58 4,141.44 0.0K
12:32 4,141.52 4,141.60 4,141.14 4,141.14 0.0K
12:33 4,141.53 4,141.73 4,141.28 4,141.28 0.0K
12:34 4,141.05 4,141.05 4,139.61 4,139.61 0.0K
12:35 4,139.56 4,140.18 4,139.23 4,139.23 0.0K
12:36 4,139.85 4,139.89 4,139.42 4,139.42 0.0K
12:37 4,139.35 4,139.35 4,138.56 4,138.85 0.0K
12:38 4,139.33 4,139.61 4,139.20 4,139.61 0.0K
12:39 4,139.71 4,140.93 4,139.71 4,140.93 0.0K
12:40 4,140.77 4,140.95 4,140.54 4,140.90 0.0K
12:41 4,140.87 4,141.37 4,140.87 4,141.22 0.0K
12:42 4,141.22 4,142.65 4,141.22 4,142.65 0.0K
12:43 4,142.62 4,142.62 4,142.39 4,142.39 0.0K
12:44 4,142.03 4,142.03 4,140.94 4,140.94 0.0K
12:45 4,140.62 4,140.62 4,139.40 4,139.40 0.0K
12:46 4,139.15 4,139.15 4,138.10 4,138.10 0.0K
12:47 4,137.94 4,138.14 4,136.96 4,136.96 0.0K
12:48 4,137.15 4,138.87 4,137.15 4,138.87 0.0K
12:49 4,138.86 4,139.52 4,138.80 4,138.83 0.0K
12:50 4,138.81 4,138.81 4,138.63 4,138.64 0.0K
12:51 4,138.65 4,138.65 4,138.24 4,138.33 0.0K
12:52 4,138.43 4,138.67 4,138.42 4,138.66 0.0K
12:53 4,138.25 4,138.25 4,136.71 4,136.71 0.0K
12:54 4,136.38 4,136.38 4,134.82 4,134.82 0.0K
12:55 4,134.58 4,134.83 4,133.66 4,133.66 0.0K
12:56 4,133.86 4,133.86 4,132.05 4,132.05 0.0K
12:57 4,131.12 4,131.63 4,130.77 4,130.77 0.0K
12:58 4,130.82 4,131.10 4,130.38 4,131.10 0.0K
12:59 4,130.97 4,132.54 4,130.97 4,132.54 0.0K
13:00 4,132.58 4,132.58 4,130.94 4,130.94 0.0K
13:01 4,130.59 4,130.99 4,130.23 4,130.99 0.0K
13:02 4,131.00 4,131.00 4,130.21 4,130.21 0.0K
13:03 4,130.23 4,130.51 4,129.90 4,130.00 0.0K
13:04 4,130.71 4,130.71 4,130.22 4,130.47 0.0K
13:05 4,130.15 4,130.15 4,127.19 4,127.19 0.0K
13:06 4,126.61 4,126.61 4,125.21 4,125.21 0.0K
13:07 4,125.13 4,125.13 4,123.14 4,123.14 0.0K
13:08 4,123.42 4,123.42 4,122.99 4,123.03 0.0K
13:09 4,123.41 4,123.41 4,122.74 4,123.21 0.0K
13:10 4,122.91 4,122.91 4,121.04 4,121.72 0.0K
13:11 4,122.11 4,122.11 4,120.93 4,121.39 0.0K
13:12 4,122.07 4,122.58 4,122.06 4,122.58 0.0K
13:13 4,121.43 4,121.43 4,119.78 4,119.78 0.0K
13:14 4,119.45 4,119.66 4,118.92 4,119.66 0.0K
13:15 4,119.44 4,122.06 4,119.33 4,122.06 0.0K
13:16 4,121.46 4,121.53 4,121.15 4,121.53 0.0K
13:17 4,121.67 4,121.67 4,121.19 4,121.27 0.0K
13:18 4,121.49 4,122.17 4,120.47 4,122.17 0.0K
13:19 4,122.76 4,122.76 4,121.36 4,121.36 0.0K
13:20 4,121.53 4,121.53 4,120.64 4,120.91 0.0K
13:21 4,121.08 4,121.08 4,120.13 4,120.52 0.0K
13:22 4,120.14 4,120.73 4,120.14 4,120.49 0.0K
13:23 4,120.52 4,120.52 4,120.03 4,120.09 0.0K
13:24 4,120.27 4,122.90 4,120.27 4,122.90 0.0K
13:25 4,122.92 4,122.92 4,120.98 4,120.98 0.0K
13:26 4,121.21 4,121.21 4,120.30 4,120.61 0.0K
13:27 4,120.43 4,120.43 4,117.43 4,117.43 0.0K
13:28 4,117.23 4,117.23 4,115.41 4,115.41 0.0K
13:29 4,113.98 4,114.18 4,112.98 4,114.05 0.0K
13:30 4,113.63 4,114.99 4,113.63 4,114.99 0.0K
13:31 4,116.03 4,116.03 4,115.41 4,115.66 0.0K
13:32 4,115.29 4,115.29 4,113.60 4,113.60 0.0K
13:33 4,111.77 4,113.00 4,111.77 4,113.00 0.0K
13:34 4,113.32 4,113.32 4,112.54 4,112.54 0.0K
13:35 4,112.33 4,113.80 4,112.33 4,113.80 0.0K
13:36 4,114.07 4,114.07 4,113.01 4,113.01 0.0K
13:37 4,112.69 4,113.21 4,112.69 4,113.17 0.0K
13:38 4,112.84 4,113.03 4,111.46 4,111.46 0.0K
13:39 4,111.73 4,111.73 4,111.14 4,111.47 0.0K
13:40 4,111.92 4,112.93 4,111.92 4,112.69 0.0K
13:41 4,112.55 4,114.67 4,112.55 4,114.67 0.0K
13:42 4,114.71 4,116.57 4,114.71 4,116.57 0.0K
13:43 4,116.67 4,116.67 4,115.31 4,115.31 0.0K
13:44 4,115.59 4,115.62 4,114.88 4,115.62 0.0K
13:45 4,115.57 4,115.57 4,114.20 4,114.82 0.0K
13:46 4,115.70 4,116.23 4,114.39 4,114.39 0.0K
13:47 4,113.53 4,114.14 4,113.17 4,113.17 0.0K
13:48 4,113.01 4,121.64 4,113.01 4,119.39 0.0K
13:49 4,118.62 4,118.62 4,116.82 4,116.82 0.0K
13:50 4,116.96 4,119.42 4,116.29 4,119.42 0.0K
13:51 4,119.14 4,119.14 4,117.78 4,117.78 0.0K
13:52 4,116.98 4,117.69 4,116.98 4,117.69 0.0K
13:53 4,118.30 4,118.84 4,117.39 4,117.39 0.0K
13:54 4,118.38 4,118.38 4,117.34 4,117.34 0.0K
13:55 4,117.18 4,117.55 4,116.24 4,116.58 0.0K
13:56 4,116.35 4,116.35 4,115.33 4,115.33 0.0K
13:57 4,115.28 4,116.97 4,115.28 4,116.97 0.0K
13:58 4,116.51 4,118.52 4,116.51 4,118.20 0.0K
13:59 4,118.70 4,120.00 4,118.65 4,119.48 0.0K
14:00 4,119.46 4,120.79 4,118.69 4,120.79 0.0K
14:01 4,121.59 4,122.78 4,121.59 4,121.85 0.0K
14:02 4,122.46 4,122.48 4,122.40 4,122.47 0.0K
14:03 4,122.55 4,123.87 4,122.55 4,123.58 0.0K
14:04 4,123.61 4,123.61 4,122.28 4,122.28 0.0K
14:05 4,122.21 4,122.21 4,121.90 4,122.15 0.0K
14:06 4,121.10 4,122.13 4,120.75 4,121.64 0.0K
14:07 4,121.91 4,122.05 4,121.51 4,121.51 0.0K
14:08 4,122.40 4,122.59 4,122.23 4,122.59 0.0K
14:09 4,122.27 4,122.74 4,122.27 4,122.61 0.0K
14:10 4,122.37 4,122.37 4,121.61 4,121.61 0.0K
14:11 4,122.20 4,122.20 4,121.39 4,121.56 0.0K
14:12 4,122.38 4,122.98 4,121.93 4,122.01 0.0K
14:13 4,122.10 4,122.10 4,120.73 4,121.23 0.0K
14:14 4,121.40 4,121.40 4,120.13 4,120.22 0.0K
14:15 4,120.39 4,120.66 4,119.83 4,119.83 0.0K
14:16 4,119.52 4,119.65 4,118.69 4,118.69 0.0K
14:17 4,118.40 4,118.40 4,117.14 4,117.43 0.0K
14:18 4,117.59 4,117.59 4,116.00 4,116.23 0.0K
14:19 4,116.93 4,117.53 4,116.93 4,116.97 0.0K
14:20 4,116.17 4,117.11 4,116.17 4,117.11 0.0K
14:21 4,116.91 4,117.90 4,116.87 4,117.90 0.0K
14:22 4,118.18 4,118.53 4,116.82 4,116.82 0.0K
14:23 4,116.85 4,118.14 4,116.85 4,118.10 0.0K
14:24 4,118.73 4,119.14 4,118.43 4,118.43 0.0K
14:25 4,117.99 4,117.99 4,116.94 4,117.49 0.0K
14:26 4,117.15 4,117.15 4,116.11 4,116.34 0.0K
14:27 4,116.03 4,116.03 4,115.39 4,115.72 0.0K
14:28 4,115.97 4,115.97 4,115.55 4,115.74 0.0K
14:29 4,115.83 4,116.11 4,115.83 4,115.97 0.0K
14:30 4,115.92 4,118.21 4,115.92 4,118.21 0.0K
14:31 4,118.08 4,119.94 4,118.08 4,119.94 0.0K
14:32 4,121.11 4,121.78 4,121.11 4,121.13 0.0K
14:33 4,120.72 4,121.64 4,120.72 4,121.64 0.0K
14:34 4,121.72 4,121.85 4,121.02 4,121.02 0.0K
14:35 4,120.97 4,121.66 4,120.97 4,121.66 0.0K
14:36 4,120.20 4,120.20 4,119.39 4,119.39 0.0K
14:37 4,119.32 4,119.32 4,118.86 4,118.89 0.0K
14:38 4,118.49 4,119.20 4,117.70 4,119.20 0.0K
14:39 4,119.69 4,120.91 4,119.69 4,120.91 0.0K
14:40 4,121.62 4,124.43 4,121.62 4,124.25 0.0K
14:41 4,124.27 4,125.81 4,124.27 4,125.81 0.0K
14:42 4,125.87 4,126.48 4,125.87 4,126.48 0.0K
14:43 4,125.76 4,125.76 4,123.93 4,123.93 0.0K
14:44 4,123.51 4,124.56 4,123.51 4,124.56 0.0K
14:45 4,124.97 4,124.97 4,123.16 4,123.16 0.0K
14:46 4,122.30 4,122.30 4,120.20 4,120.20 0.0K
14:47 4,120.31 4,120.34 4,119.94 4,120.14 0.0K
14:48 4,119.53 4,119.53 4,118.43 4,119.18 0.0K
14:49 4,119.06 4,119.06 4,117.19 4,117.19 0.0K
14:50 4,116.67 4,118.05 4,116.67 4,118.05 0.0K
14:51 4,117.99 4,118.11 4,114.75 4,114.75 0.0K
14:52 4,110.91 4,110.91 4,107.38 4,107.38 0.0K
14:53 4,107.14 4,107.67 4,106.79 4,107.19 0.0K
14:54 4,106.00 4,107.69 4,104.62 4,107.69 0.0K
14:55 4,107.81 4,107.81 4,106.19 4,106.57 0.0K
14:56 4,107.28 4,110.88 4,107.28 4,109.56 0.0K
14:57 4,108.41 4,108.41 4,105.98 4,105.98 0.0K
14:58 4,107.31 4,107.31 4,106.25 4,106.25 0.0K
14:59 4,105.87 4,106.30 4,105.42 4,105.42 0.0K
15:00 4,104.24 4,104.24 4,101.44 4,101.71 0.0K
15:01 4,101.32 4,101.32 4,097.23 4,097.23 0.0K
15:02 4,096.70 4,096.89 4,095.97 4,095.97 0.0K
15:03 4,095.22 4,095.22 4,092.63 4,093.57 0.0K
15:04 4,092.91 4,096.23 4,092.91 4,094.92 0.0K
15:05 4,095.78 4,096.57 4,095.31 4,095.31 0.0K
15:06 4,094.88 4,096.67 4,094.60 4,096.67 0.0K
15:07 4,095.41 4,096.18 4,094.29 4,094.29 0.0K
15:08 4,094.53 4,095.33 4,093.92 4,093.92 0.0K
15:09 4,093.25 4,093.40 4,091.40 4,091.40 0.0K
15:10 4,092.11 4,092.72 4,089.84 4,089.84 0.0K
15:11 4,090.07 4,090.07 4,089.25 4,089.25 0.0K
15:12 4,088.00 4,088.00 4,084.59 4,084.59 0.0K
15:13 4,084.91 4,087.61 4,084.91 4,087.61 0.0K
15:14 4,088.89 4,089.35 4,088.59 4,088.59 0.0K
15:15 4,088.30 4,089.03 4,088.30 4,089.03 0.0K
15:16 4,089.73 4,090.64 4,089.73 4,090.64 0.0K
15:17 4,091.64 4,091.72 4,091.04 4,091.65 0.0K
15:18 4,091.20 4,091.20 4,089.04 4,089.04 0.0K
15:19 4,087.69 4,088.41 4,087.58 4,087.91 0.0K
15:20 4,086.93 4,088.04 4,085.34 4,088.04 0.0K
15:21 4,087.09 4,087.87 4,085.64 4,085.76 0.0K
15:22 4,085.88 4,085.88 4,084.10 4,084.10 0.0K
15:23 4,085.05 4,085.23 4,083.38 4,085.23 0.0K
15:24 4,083.94 4,085.26 4,083.16 4,083.16 0.0K
15:25 4,083.19 4,083.77 4,083.19 4,083.77 0.0K
15:26 4,084.43 4,084.43 4,083.19 4,084.43 0.0K
15:27 4,082.30 4,083.65 4,082.30 4,083.65 0.0K
15:28 4,082.48 4,082.48 4,079.28 4,079.28 0.0K
15:29 4,079.14 4,080.27 4,078.73 4,080.27 0.0K
15:30 4,079.89 4,083.01 4,079.89 4,083.01 0.0K
15:31 4,083.36 4,084.52 4,083.36 4,084.52 0.0K
15:32 4,085.51 4,085.64 4,084.30 4,084.50 0.0K
15:33 4,083.31 4,083.63 4,082.95 4,082.95 0.0K
15:34 4,082.39 4,082.39 4,081.41 4,082.15 0.0K
15:35 4,080.42 4,081.92 4,080.12 4,080.12 0.0K
15:36 4,079.39 4,081.78 4,079.30 4,079.30 0.0K
15:37 4,078.56 4,078.86 4,077.12 4,078.86 0.0K
15:38 4,077.89 4,078.67 4,077.89 4,078.54 0.0K
15:39 4,078.61 4,078.61 4,076.73 4,076.98 0.0K
15:40 4,076.25 4,076.49 4,075.48 4,075.48 0.0K
15:41 4,075.59 4,077.16 4,075.59 4,076.42 0.0K
15:42 4,075.90 4,075.90 4,075.45 4,075.55 0.0K
15:43 4,076.16 4,076.31 4,074.54 4,075.36 0.0K
15:44 4,074.92 4,075.41 4,073.80 4,075.41 0.0K
15:45 4,077.29 4,078.86 4,077.29 4,078.86 0.0K
15:46 4,078.90 4,080.72 4,078.90 4,080.72 0.0K
15:47 4,081.26 4,083.01 4,081.26 4,082.17 0.0K
15:48 4,082.24 4,084.09 4,082.13 4,082.13 0.0K
15:49 4,083.50 4,084.77 4,083.50 4,084.31 0.0K
15:50 4,083.66 4,083.66 4,082.05 4,082.67 0.0K
15:51 4,083.68 4,083.68 4,081.89 4,082.90 0.0K
15:52 4,082.10 4,084.95 4,082.10 4,084.95 0.0K
15:53 4,085.52 4,085.52 4,084.59 4,084.62 0.0K
15:54 4,085.16 4,085.87 4,083.82 4,085.87 0.0K
15:55 4,086.30 4,089.22 4,086.07 4,089.22 0.0K
15:56 4,089.49 4,090.68 4,089.49 4,090.68 0.0K
15:57 4,090.72 4,091.34 4,089.24 4,091.34 0.0K
15:58 4,090.97 4,091.23 4,090.37 4,091.05 0.0K
15:59 4,092.08 4,092.28 4,091.31 4,091.67 0.0K
16:00 4,094.22 4,094.22 4,093.75 4,093.75 0.0K
16:01 4,093.75 4,093.81 4,093.75 4,093.81 0.0K
16:02 4,093.75 4,093.89 4,093.75 4,093.89 0.0K
16:03 4,093.89 4,093.91 4,093.89 4,093.91 0.0K
16:04 4,093.90 4,093.91 4,093.88 4,093.88 0.0K
16:05 4,093.90 4,093.95 4,093.90 4,093.94 0.0K
16:06 4,093.93 4,093.95 4,093.93 4,093.94 0.0K
16:07 4,093.94 4,093.98 4,093.94 4,093.95 0.0K
16:08 4,093.96 4,093.96 4,093.89 4,093.89 0.0K
16:09 4,093.86 4,093.98 4,093.85 4,093.98 0.0K
16:10 4,093.98 4,093.99 4,093.95 4,093.97 0.0K
16:11 4,094.01 4,094.02 4,093.97 4,094.02 0.0K
16:12 4,094.00 4,094.00 4,093.90 4,093.98 0.0K
16:13 4,093.99 4,093.99 4,093.93 4,093.98 0.0K
16:14 4,093.98 4,093.98 4,093.92 4,093.93 0.0K
16:15 4,093.89 4,093.89 4,093.89 4,093.89 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