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 4,069.06 4,070.81 4,068.24 4,068.24 0.0K
09:32 4,066.95 4,066.95 4,065.27 4,065.27 0.0K
09:33 4,063.62 4,063.93 4,062.86 4,063.68 0.0K
09:34 4,063.89 4,066.47 4,063.89 4,065.53 0.0K
09:35 4,065.54 4,067.02 4,065.54 4,067.02 0.0K
09:36 4,066.12 4,071.07 4,066.12 4,071.07 0.0K
09:37 4,070.12 4,070.84 4,070.12 4,070.84 0.0K
09:38 4,070.90 4,073.25 4,070.90 4,073.25 0.0K
09:39 4,073.19 4,073.19 4,071.26 4,071.26 0.0K
09:40 4,069.52 4,071.99 4,069.52 4,070.77 0.0K
09:41 4,070.96 4,070.96 4,066.90 4,066.90 0.0K
09:42 4,069.87 4,069.87 4,065.85 4,065.85 0.0K
09:43 4,064.64 4,064.64 4,061.91 4,061.91 0.0K
09:44 4,062.62 4,066.86 4,062.62 4,065.21 0.0K
09:45 4,066.07 4,066.07 4,064.54 4,065.55 0.0K
09:46 4,064.41 4,068.68 4,064.41 4,068.00 0.0K
09:47 4,067.27 4,068.50 4,067.27 4,067.55 0.0K
09:48 4,068.24 4,071.44 4,067.60 4,068.79 0.0K
09:49 4,068.24 4,068.24 4,066.16 4,066.35 0.0K
09:50 4,064.17 4,064.17 4,060.53 4,060.53 0.0K
09:51 4,061.23 4,061.23 4,059.85 4,060.42 0.0K
09:52 4,061.74 4,063.00 4,060.30 4,060.30 0.0K
09:53 4,060.80 4,060.80 4,056.53 4,056.53 0.0K
09:54 4,057.94 4,058.19 4,056.99 4,057.90 0.0K
09:55 4,058.38 4,061.60 4,058.38 4,059.49 0.0K
09:56 4,058.39 4,060.23 4,058.39 4,060.23 0.0K
09:57 4,059.18 4,059.20 4,058.57 4,058.86 0.0K
09:58 4,058.93 4,059.07 4,058.84 4,059.07 0.0K
09:59 4,058.46 4,058.46 4,054.84 4,054.84 0.0K
10:00 4,052.32 4,052.32 4,047.68 4,049.00 0.0K
10:01 4,049.47 4,053.32 4,049.47 4,051.11 0.0K
10:02 4,052.63 4,052.63 4,051.04 4,051.46 0.0K
10:03 4,050.19 4,050.19 4,048.37 4,048.44 0.0K
10:04 4,050.18 4,052.63 4,050.18 4,052.63 0.0K
10:05 4,051.54 4,053.46 4,051.39 4,051.69 0.0K
10:06 4,051.32 4,051.32 4,049.50 4,050.06 0.0K
10:07 4,048.57 4,048.57 4,046.60 4,046.60 0.0K
10:08 4,046.35 4,046.63 4,045.94 4,046.63 0.0K
10:09 4,047.31 4,048.06 4,046.28 4,047.00 0.0K
10:10 4,046.37 4,046.37 4,044.83 4,045.19 0.0K
10:11 4,044.16 4,045.03 4,043.94 4,045.03 0.0K
10:12 4,045.05 4,048.24 4,045.05 4,047.54 0.0K
10:13 4,048.01 4,048.66 4,047.58 4,047.58 0.0K
10:14 4,047.88 4,049.29 4,046.67 4,046.67 0.0K
10:15 4,046.71 4,046.71 4,044.50 4,044.50 0.0K
10:16 4,044.94 4,045.38 4,041.55 4,041.55 0.0K
10:17 4,041.89 4,041.89 4,040.26 4,040.26 0.0K
10:18 4,040.49 4,040.49 4,037.38 4,037.38 0.0K
10:19 4,036.77 4,037.07 4,036.48 4,036.49 0.0K
10:20 4,036.70 4,038.58 4,036.11 4,037.46 0.0K
10:21 4,038.83 4,038.83 4,036.81 4,036.81 0.0K
10:22 4,036.46 4,038.02 4,034.58 4,038.02 0.0K
10:23 4,038.07 4,040.33 4,038.07 4,039.75 0.0K
10:24 4,039.20 4,040.30 4,038.32 4,040.30 0.0K
10:25 4,040.24 4,040.24 4,039.04 4,039.46 0.0K
10:26 4,040.04 4,040.65 4,039.70 4,040.65 0.0K
10:27 4,042.15 4,046.39 4,042.15 4,046.39 0.0K
10:28 4,046.85 4,047.09 4,046.69 4,046.97 0.0K
10:29 4,046.78 4,047.62 4,046.00 4,046.20 0.0K
10:30 4,046.79 4,047.84 4,044.97 4,047.84 0.0K
10:31 4,048.43 4,050.21 4,048.40 4,050.21 0.0K
10:32 4,050.10 4,050.10 4,049.06 4,049.06 0.0K
10:33 4,049.95 4,053.46 4,049.81 4,053.46 0.0K
10:34 4,053.79 4,053.79 4,050.65 4,050.65 0.0K
10:35 4,051.36 4,052.60 4,051.36 4,052.58 0.0K
10:36 4,052.56 4,052.56 4,050.17 4,050.17 0.0K
10:37 4,050.19 4,051.68 4,049.17 4,051.68 0.0K
10:38 4,051.71 4,051.71 4,049.10 4,049.71 0.0K
10:39 4,050.89 4,050.89 4,047.58 4,047.58 0.0K
10:40 4,048.09 4,048.09 4,046.85 4,046.85 0.0K
10:41 4,046.48 4,050.63 4,046.48 4,050.12 0.0K
10:42 4,050.87 4,050.87 4,047.12 4,047.12 0.0K
10:43 4,048.12 4,048.12 4,045.79 4,045.79 0.0K
10:44 4,045.80 4,049.61 4,045.80 4,049.47 0.0K
10:45 4,050.23 4,052.36 4,049.47 4,052.36 0.0K
10:46 4,051.78 4,051.78 4,046.90 4,046.90 0.0K
10:47 4,046.16 4,046.49 4,043.86 4,044.41 0.0K
10:48 4,045.18 4,049.46 4,045.18 4,048.79 0.0K
10:49 4,049.65 4,050.49 4,049.60 4,050.49 0.0K
10:50 4,049.38 4,049.38 4,047.69 4,047.69 0.0K
10:51 4,046.41 4,046.44 4,043.91 4,043.91 0.0K
10:52 4,044.12 4,044.50 4,043.77 4,043.77 0.0K
10:53 4,044.49 4,044.49 4,042.62 4,042.85 0.0K
10:54 4,042.59 4,043.29 4,042.59 4,042.97 0.0K
10:55 4,043.08 4,043.08 4,041.65 4,042.36 0.0K
10:56 4,042.63 4,044.28 4,042.63 4,043.42 0.0K
10:57 4,043.21 4,043.21 4,042.57 4,042.71 0.0K
10:58 4,043.07 4,043.17 4,042.41 4,042.41 0.0K
10:59 4,043.36 4,044.80 4,043.36 4,044.80 0.0K
11:00 4,045.07 4,046.05 4,044.79 4,046.02 0.0K
11:01 4,046.83 4,046.83 4,043.57 4,044.42 0.0K
11:02 4,043.21 4,043.34 4,042.32 4,042.32 0.0K
11:03 4,043.69 4,046.07 4,043.69 4,046.07 0.0K
11:04 4,046.47 4,046.47 4,043.72 4,043.72 0.0K
11:05 4,043.78 4,043.78 4,043.19 4,043.19 0.0K
11:06 4,043.35 4,043.35 4,042.02 4,042.02 0.0K
11:07 4,042.65 4,042.65 4,041.68 4,041.68 0.0K
11:08 4,041.25 4,041.25 4,037.71 4,037.71 0.0K
11:09 4,037.83 4,037.83 4,037.13 4,037.18 0.0K
11:10 4,037.05 4,037.87 4,037.05 4,037.42 0.0K
11:11 4,038.36 4,042.14 4,038.36 4,042.14 0.0K
11:12 4,042.13 4,044.11 4,042.13 4,044.11 0.0K
11:13 4,045.47 4,046.88 4,045.47 4,045.64 0.0K
11:14 4,047.15 4,047.15 4,046.36 4,046.36 0.0K
11:15 4,047.85 4,048.79 4,047.53 4,048.74 0.0K
11:16 4,048.65 4,049.40 4,048.17 4,049.40 0.0K
11:17 4,048.37 4,048.37 4,046.62 4,046.80 0.0K
11:18 4,046.54 4,046.54 4,045.24 4,045.24 0.0K
11:19 4,044.99 4,044.99 4,043.22 4,043.22 0.0K
11:20 4,042.71 4,045.53 4,042.71 4,045.53 0.0K
11:21 4,044.41 4,045.16 4,044.41 4,044.48 0.0K
11:22 4,044.23 4,044.23 4,043.45 4,043.45 0.0K
11:23 4,044.18 4,044.28 4,041.96 4,041.96 0.0K
11:24 4,040.53 4,041.34 4,040.53 4,041.18 0.0K
11:25 4,041.01 4,041.01 4,038.23 4,038.23 0.0K
11:26 4,038.77 4,040.41 4,038.77 4,040.41 0.0K
11:27 4,040.38 4,040.38 4,038.79 4,038.79 0.0K
11:28 4,039.33 4,040.07 4,039.30 4,040.07 0.0K
11:29 4,038.91 4,038.91 4,036.20 4,036.20 0.0K
11:30 4,039.30 4,044.50 4,039.30 4,042.80 0.0K
11:31 4,042.69 4,042.69 4,041.84 4,042.31 0.0K
11:32 4,041.85 4,043.85 4,041.85 4,043.61 0.0K
11:33 4,044.27 4,044.37 4,043.94 4,043.94 0.0K
11:34 4,043.64 4,043.91 4,043.12 4,043.67 0.0K
11:35 4,043.00 4,043.00 4,041.70 4,041.70 0.0K
11:36 4,042.86 4,045.83 4,042.86 4,044.93 0.0K
11:37 4,044.08 4,044.96 4,044.08 4,044.93 0.0K
11:38 4,046.04 4,046.04 4,043.04 4,043.04 0.0K
11:39 4,043.08 4,044.29 4,043.08 4,043.47 0.0K
11:40 4,043.17 4,046.45 4,043.17 4,045.89 0.0K
11:41 4,045.45 4,045.73 4,045.24 4,045.42 0.0K
11:42 4,045.85 4,047.43 4,045.85 4,047.10 0.0K
11:43 4,048.41 4,050.70 4,048.41 4,050.23 0.0K
11:44 4,049.63 4,050.41 4,049.02 4,050.41 0.0K
11:45 4,050.12 4,051.05 4,050.12 4,051.05 0.0K
11:46 4,051.27 4,051.34 4,050.18 4,050.18 0.0K
11:47 4,049.62 4,050.38 4,049.62 4,050.35 0.0K
11:48 4,050.38 4,050.80 4,048.46 4,048.78 0.0K
11:49 4,049.36 4,052.60 4,049.24 4,052.60 0.0K
11:50 4,053.34 4,053.65 4,052.55 4,053.65 0.0K
11:51 4,054.07 4,054.07 4,051.16 4,051.16 0.0K
11:52 4,051.49 4,051.49 4,050.56 4,051.06 0.0K
11:53 4,052.04 4,055.03 4,052.04 4,055.03 0.0K
11:54 4,055.78 4,055.78 4,054.95 4,054.95 0.0K
11:55 4,054.56 4,055.69 4,054.13 4,055.69 0.0K
11:56 4,055.79 4,056.17 4,055.79 4,056.15 0.0K
11:57 4,056.88 4,056.98 4,056.47 4,056.47 0.0K
11:58 4,056.96 4,057.48 4,056.77 4,057.48 0.0K
11:59 4,057.65 4,057.65 4,054.88 4,055.07 0.0K
12:00 4,054.85 4,055.27 4,054.47 4,054.47 0.0K
12:01 4,054.48 4,054.48 4,053.14 4,053.88 0.0K
12:02 4,053.94 4,055.24 4,053.94 4,055.24 0.0K
12:03 4,055.35 4,055.35 4,054.98 4,055.12 0.0K
12:04 4,055.17 4,057.55 4,055.17 4,057.55 0.0K
12:05 4,057.11 4,057.11 4,055.76 4,055.76 0.0K
12:06 4,056.51 4,056.51 4,055.12 4,055.12 0.0K
12:07 4,054.80 4,054.80 4,053.27 4,053.27 0.0K
12:08 4,052.82 4,052.82 4,052.28 4,052.74 0.0K
12:09 4,053.84 4,054.39 4,053.69 4,053.69 0.0K
12:10 4,053.49 4,056.07 4,053.49 4,056.07 0.0K
12:11 4,056.80 4,057.34 4,056.80 4,057.23 0.0K
12:12 4,058.20 4,058.20 4,057.11 4,057.26 0.0K
12:13 4,057.13 4,057.13 4,055.83 4,056.06 0.0K
12:14 4,055.26 4,055.99 4,055.26 4,055.91 0.0K
12:15 4,056.06 4,057.27 4,055.39 4,057.27 0.0K
12:16 4,057.62 4,058.11 4,057.62 4,058.11 0.0K
12:17 4,058.12 4,058.97 4,057.36 4,057.36 0.0K
12:18 4,057.75 4,058.50 4,057.75 4,058.35 0.0K
12:19 4,058.24 4,058.48 4,057.87 4,057.87 0.0K
12:20 4,058.89 4,059.36 4,058.57 4,059.24 0.0K
12:21 4,058.57 4,061.55 4,058.57 4,061.55 0.0K
12:22 4,062.21 4,063.33 4,062.12 4,062.12 0.0K
12:23 4,061.74 4,062.66 4,061.58 4,062.66 0.0K
12:24 4,061.70 4,061.77 4,060.28 4,060.67 0.0K
12:25 4,061.22 4,062.19 4,061.22 4,062.19 0.0K
12:26 4,062.92 4,064.74 4,062.92 4,064.74 0.0K
12:27 4,064.74 4,066.24 4,064.74 4,065.47 0.0K
12:28 4,066.36 4,067.44 4,066.36 4,067.44 0.0K
12:29 4,066.79 4,066.79 4,064.87 4,064.87 0.0K
12:30 4,065.08 4,065.08 4,063.35 4,063.35 0.0K
12:31 4,062.65 4,062.65 4,059.53 4,060.45 0.0K
12:32 4,061.29 4,062.46 4,060.03 4,062.46 0.0K
12:33 4,061.79 4,061.79 4,059.79 4,060.91 0.0K
12:34 4,061.57 4,062.30 4,061.57 4,062.28 0.0K
12:35 4,062.48 4,063.32 4,062.48 4,063.05 0.0K
12:36 4,062.95 4,065.00 4,062.95 4,065.00 0.0K
12:37 4,065.03 4,065.58 4,063.49 4,063.49 0.0K
12:38 4,063.98 4,065.31 4,063.98 4,064.80 0.0K
12:39 4,064.34 4,064.36 4,063.95 4,063.95 0.0K
12:40 4,064.44 4,065.18 4,064.18 4,065.18 0.0K
12:41 4,062.38 4,062.76 4,061.44 4,061.44 0.0K
12:42 4,061.47 4,061.98 4,059.76 4,059.76 0.0K
12:43 4,059.97 4,061.75 4,059.97 4,061.75 0.0K
12:44 4,062.37 4,062.37 4,061.76 4,062.23 0.0K
12:45 4,062.24 4,064.55 4,062.24 4,064.55 0.0K
12:46 4,065.29 4,065.93 4,065.08 4,065.93 0.0K
12:47 4,065.53 4,065.53 4,064.47 4,064.57 0.0K
12:48 4,064.65 4,065.77 4,064.65 4,065.31 0.0K
12:49 4,063.94 4,063.94 4,062.39 4,062.55 0.0K
12:50 4,062.83 4,062.83 4,060.41 4,060.41 0.0K
12:51 4,059.55 4,060.08 4,059.55 4,059.81 0.0K
12:52 4,059.58 4,059.58 4,055.59 4,055.59 0.0K
12:53 4,056.06 4,057.53 4,056.06 4,057.53 0.0K
12:54 4,059.34 4,060.57 4,059.34 4,060.20 0.0K
12:55 4,060.29 4,060.29 4,059.80 4,059.92 0.0K
12:56 4,059.73 4,059.91 4,058.71 4,058.71 0.0K
12:57 4,058.25 4,058.43 4,057.96 4,058.43 0.0K
12:58 4,058.39 4,058.39 4,057.27 4,057.27 0.0K
12:59 4,057.27 4,057.63 4,056.78 4,057.52 0.0K
13:00 4,058.05 4,059.16 4,057.98 4,059.16 0.0K
13:01 4,058.86 4,058.86 4,056.26 4,056.26 0.0K
13:02 4,057.41 4,057.41 4,056.84 4,056.84 0.0K
13:03 4,057.02 4,059.53 4,057.02 4,059.53 0.0K
13:04 4,060.48 4,060.49 4,060.37 4,060.37 0.0K
13:05 4,059.80 4,061.75 4,059.80 4,061.51 0.0K
13:06 4,060.81 4,061.69 4,060.70 4,060.70 0.0K
13:07 4,060.33 4,061.19 4,060.33 4,060.44 0.0K
13:08 4,060.71 4,065.99 4,060.71 4,065.99 0.0K
13:09 4,066.38 4,067.38 4,066.38 4,067.19 0.0K
13:10 4,068.34 4,071.21 4,068.34 4,071.21 0.0K
13:11 4,071.05 4,072.21 4,071.05 4,071.29 0.0K
13:12 4,071.59 4,073.59 4,071.59 4,073.59 0.0K
13:13 4,073.56 4,075.31 4,073.56 4,074.09 0.0K
13:14 4,073.88 4,074.76 4,073.88 4,074.60 0.0K
13:15 4,074.53 4,074.53 4,071.93 4,071.93 0.0K
13:16 4,072.63 4,072.94 4,070.19 4,070.19 0.0K
13:17 4,069.51 4,069.51 4,067.96 4,068.86 0.0K
13:18 4,068.41 4,068.41 4,066.72 4,067.19 0.0K
13:19 4,067.66 4,070.51 4,067.66 4,069.86 0.0K
13:20 4,068.66 4,069.59 4,068.66 4,068.70 0.0K
13:21 4,068.03 4,068.79 4,067.71 4,067.80 0.0K
13:22 4,068.32 4,068.41 4,066.82 4,066.82 0.0K
13:23 4,065.98 4,066.16 4,064.24 4,064.44 0.0K
13:24 4,064.87 4,064.91 4,064.59 4,064.61 0.0K
13:25 4,065.16 4,065.16 4,064.13 4,064.24 0.0K
13:26 4,064.71 4,065.15 4,064.13 4,064.13 0.0K
13:27 4,064.57 4,064.57 4,063.94 4,063.94 0.0K
13:28 4,063.37 4,063.37 4,062.32 4,063.11 0.0K
13:29 4,063.22 4,063.22 4,062.52 4,063.08 0.0K
13:30 4,063.16 4,063.16 4,061.87 4,061.87 0.0K
13:31 4,061.02 4,062.00 4,061.02 4,062.00 0.0K
13:32 4,062.21 4,064.17 4,062.21 4,064.17 0.0K
13:33 4,064.30 4,065.04 4,064.30 4,065.04 0.0K
13:34 4,065.20 4,066.12 4,065.20 4,065.99 0.0K
13:35 4,066.50 4,066.91 4,066.50 4,066.69 0.0K
13:36 4,065.75 4,066.86 4,065.75 4,066.86 0.0K
13:37 4,066.93 4,066.93 4,064.96 4,066.21 0.0K
13:38 4,066.76 4,067.59 4,066.72 4,066.72 0.0K
13:39 4,067.31 4,068.22 4,067.31 4,068.07 0.0K
13:40 4,068.69 4,069.60 4,068.69 4,069.60 0.0K
13:41 4,069.56 4,069.56 4,068.94 4,069.14 0.0K
13:42 4,070.45 4,072.54 4,070.45 4,072.54 0.0K
13:43 4,071.86 4,071.93 4,071.18 4,071.18 0.0K
13:44 4,071.21 4,071.21 4,069.17 4,070.48 0.0K
13:45 4,070.70 4,070.88 4,070.06 4,070.06 0.0K
13:46 4,070.78 4,071.28 4,070.77 4,071.28 0.0K
13:47 4,070.54 4,072.77 4,070.54 4,072.77 0.0K
13:48 4,073.38 4,073.38 4,072.14 4,072.14 0.0K
13:49 4,072.49 4,072.49 4,072.05 4,072.05 0.0K
13:50 4,071.09 4,071.09 4,070.37 4,070.62 0.0K
13:51 4,070.38 4,071.58 4,070.38 4,071.58 0.0K
13:52 4,071.91 4,073.63 4,071.91 4,073.63 0.0K
13:53 4,073.48 4,074.09 4,073.16 4,074.03 0.0K
13:54 4,074.18 4,074.47 4,073.65 4,074.47 0.0K
13:55 4,074.24 4,075.32 4,074.24 4,075.32 0.0K
13:56 4,075.37 4,076.54 4,075.37 4,076.54 0.0K
13:57 4,077.13 4,077.84 4,077.13 4,077.84 0.0K
13:58 4,077.71 4,079.40 4,077.71 4,079.40 0.0K
13:59 4,078.89 4,078.89 4,077.11 4,077.11 0.0K
14:00 4,076.99 4,077.66 4,076.99 4,077.66 0.0K
14:01 4,077.95 4,077.95 4,077.54 4,077.83 0.0K
14:02 4,079.39 4,083.25 4,079.39 4,083.25 0.0K
14:03 4,082.41 4,084.25 4,082.41 4,084.25 0.0K
14:04 4,083.95 4,083.95 4,083.02 4,083.02 0.0K
14:05 4,083.42 4,084.17 4,082.70 4,084.00 0.0K
14:06 4,083.82 4,084.68 4,083.82 4,084.68 0.0K
14:07 4,085.27 4,086.52 4,085.20 4,086.52 0.0K
14:08 4,087.09 4,087.81 4,087.09 4,087.48 0.0K
14:09 4,087.60 4,087.60 4,086.34 4,086.34 0.0K
14:10 4,086.42 4,086.70 4,084.82 4,084.82 0.0K
14:11 4,084.21 4,084.21 4,082.46 4,082.76 0.0K
14:12 4,083.76 4,084.32 4,083.69 4,083.69 0.0K
14:13 4,083.86 4,084.27 4,083.08 4,083.08 0.0K
14:14 4,083.10 4,083.70 4,083.10 4,083.61 0.0K
14:15 4,083.67 4,083.67 4,082.86 4,082.86 0.0K
14:16 4,083.00 4,084.40 4,083.00 4,084.40 0.0K
14:17 4,084.52 4,084.91 4,084.52 4,084.59 0.0K
14:18 4,084.18 4,085.35 4,084.18 4,085.19 0.0K
14:19 4,084.32 4,084.81 4,084.29 4,084.36 0.0K
14:20 4,084.57 4,084.80 4,084.28 4,084.80 0.0K
14:21 4,085.45 4,086.37 4,085.22 4,086.37 0.0K
14:22 4,086.58 4,087.00 4,086.26 4,087.00 0.0K
14:23 4,087.24 4,089.30 4,087.24 4,089.30 0.0K
14:24 4,090.40 4,090.40 4,088.53 4,088.53 0.0K
14:25 4,088.99 4,090.39 4,088.99 4,090.21 0.0K
14:26 4,090.34 4,090.34 4,086.50 4,086.50 0.0K
14:27 4,085.47 4,085.93 4,085.47 4,085.57 0.0K
14:28 4,084.34 4,086.01 4,084.34 4,086.01 0.0K
14:29 4,086.15 4,086.15 4,083.37 4,083.51 0.0K
14:30 4,083.39 4,083.82 4,082.96 4,082.96 0.0K
14:31 4,083.59 4,083.59 4,081.83 4,082.86 0.0K
14:32 4,081.39 4,082.37 4,081.39 4,082.37 0.0K
14:33 4,082.89 4,082.89 4,080.76 4,080.76 0.0K
14:34 4,081.01 4,082.40 4,081.01 4,082.40 0.0K
14:35 4,081.91 4,082.38 4,081.60 4,082.38 0.0K
14:36 4,082.24 4,084.25 4,082.24 4,084.25 0.0K
14:37 4,083.23 4,085.16 4,083.23 4,084.37 0.0K
14:38 4,085.69 4,085.73 4,085.16 4,085.16 0.0K
14:39 4,084.81 4,085.35 4,084.81 4,085.00 0.0K
14:40 4,085.54 4,087.17 4,085.54 4,087.17 0.0K
14:41 4,086.40 4,086.40 4,084.59 4,084.59 0.0K
14:42 4,084.89 4,085.28 4,084.89 4,085.28 0.0K
14:43 4,085.36 4,086.29 4,085.36 4,086.29 0.0K
14:44 4,086.73 4,087.47 4,086.73 4,087.15 0.0K
14:45 4,087.00 4,087.18 4,086.80 4,086.80 0.0K
14:46 4,087.10 4,090.31 4,087.10 4,090.31 0.0K
14:47 4,089.82 4,089.82 4,088.63 4,088.63 0.0K
14:48 4,087.21 4,088.31 4,087.21 4,088.31 0.0K
14:49 4,088.38 4,088.38 4,086.48 4,086.83 0.0K
14:50 4,086.66 4,087.48 4,086.66 4,087.48 0.0K
14:51 4,087.96 4,088.66 4,087.93 4,088.66 0.0K
14:52 4,089.39 4,089.39 4,089.32 4,089.37 0.0K
14:53 4,089.81 4,089.81 4,088.59 4,088.59 0.0K
14:54 4,089.09 4,089.09 4,088.07 4,088.07 0.0K
14:55 4,087.79 4,089.35 4,087.79 4,089.35 0.0K
14:56 4,089.57 4,089.98 4,089.41 4,089.41 0.0K
14:57 4,089.42 4,089.42 4,089.12 4,089.12 0.0K
14:58 4,089.14 4,089.85 4,089.13 4,089.85 0.0K
14:59 4,090.61 4,091.32 4,090.61 4,091.14 0.0K
15:00 4,090.75 4,091.78 4,090.75 4,091.40 0.0K
15:01 4,091.48 4,092.93 4,091.48 4,092.93 0.0K
15:02 4,093.97 4,093.97 4,093.08 4,093.24 0.0K
15:03 4,092.47 4,092.47 4,089.47 4,089.47 0.0K
15:04 4,089.42 4,089.42 4,088.00 4,089.07 0.0K
15:05 4,088.82 4,088.82 4,088.19 4,088.74 0.0K
15:06 4,089.11 4,089.40 4,088.07 4,089.40 0.0K
15:07 4,090.63 4,091.44 4,090.54 4,091.44 0.0K
15:08 4,091.45 4,092.60 4,091.07 4,092.60 0.0K
15:09 4,092.75 4,092.75 4,091.80 4,091.80 0.0K
15:10 4,091.54 4,092.79 4,091.54 4,092.79 0.0K
15:11 4,093.58 4,094.49 4,092.49 4,092.49 0.0K
15:12 4,092.92 4,093.18 4,092.04 4,093.18 0.0K
15:13 4,093.30 4,095.21 4,093.30 4,095.21 0.0K
15:14 4,093.94 4,094.07 4,092.88 4,093.10 0.0K
15:15 4,093.80 4,094.65 4,093.80 4,093.83 0.0K
15:16 4,093.38 4,093.38 4,092.46 4,092.66 0.0K
15:17 4,092.30 4,095.03 4,092.30 4,095.03 0.0K
15:18 4,095.88 4,095.88 4,094.93 4,094.93 0.0K
15:19 4,095.10 4,096.23 4,095.10 4,096.23 0.0K
15:20 4,095.99 4,096.29 4,095.85 4,096.29 0.0K
15:21 4,096.42 4,098.66 4,096.42 4,098.66 0.0K
15:22 4,099.37 4,100.02 4,099.12 4,100.01 0.0K
15:23 4,100.15 4,101.00 4,100.15 4,100.61 0.0K
15:24 4,101.06 4,102.74 4,101.06 4,102.74 0.0K
15:25 4,102.67 4,102.67 4,100.60 4,100.60 0.0K
15:26 4,100.70 4,100.70 4,099.92 4,100.66 0.0K
15:27 4,100.68 4,100.77 4,100.43 4,100.77 0.0K
15:28 4,100.23 4,100.23 4,098.68 4,098.68 0.0K
15:29 4,097.74 4,097.74 4,096.09 4,096.09 0.0K
15:30 4,096.41 4,096.41 4,092.90 4,092.90 0.0K
15:31 4,090.93 4,090.93 4,087.64 4,087.64 0.0K
15:32 4,087.11 4,087.11 4,083.60 4,084.44 0.0K
15:33 4,083.66 4,083.66 4,080.81 4,080.81 0.0K
15:34 4,079.35 4,080.21 4,078.90 4,080.21 0.0K
15:35 4,080.67 4,082.71 4,079.95 4,082.71 0.0K
15:36 4,082.99 4,082.99 4,081.92 4,082.02 0.0K
15:37 4,081.00 4,081.00 4,079.92 4,080.17 0.0K
15:38 4,079.38 4,079.38 4,077.68 4,078.70 0.0K
15:39 4,077.39 4,078.32 4,076.78 4,076.78 0.0K
15:40 4,077.16 4,077.16 4,074.55 4,074.55 0.0K
15:41 4,073.36 4,073.37 4,071.67 4,071.67 0.0K
15:42 4,071.90 4,073.29 4,071.33 4,073.02 0.0K
15:43 4,073.27 4,076.95 4,073.27 4,076.14 0.0K
15:44 4,076.12 4,076.54 4,074.56 4,076.54 0.0K
15:45 4,076.33 4,078.91 4,076.33 4,077.35 0.0K
15:46 4,075.42 4,075.42 4,073.54 4,073.54 0.0K
15:47 4,073.85 4,073.85 4,072.34 4,072.34 0.0K
15:48 4,071.45 4,071.45 4,069.63 4,069.63 0.0K
15:49 4,070.37 4,070.37 4,068.21 4,068.21 0.0K
15:50 4,067.62 4,067.62 4,059.58 4,059.58 0.0K
15:51 4,057.61 4,057.61 4,054.26 4,054.26 0.0K
15:52 4,053.69 4,053.69 4,050.33 4,050.33 0.0K
15:53 4,048.88 4,054.02 4,048.88 4,054.02 0.0K
15:54 4,054.87 4,057.55 4,054.87 4,057.39 0.0K
15:55 4,057.98 4,060.44 4,057.98 4,060.26 0.0K
15:56 4,059.92 4,060.27 4,058.99 4,060.27 0.0K
15:57 4,059.74 4,060.92 4,059.16 4,060.92 0.0K
15:58 4,060.77 4,060.77 4,057.74 4,057.74 0.0K
15:59 4,059.20 4,059.38 4,057.14 4,059.38 0.0K
16:00 4,058.78 4,059.56 4,058.78 4,059.56 0.0K
16:01 4,059.56 4,059.56 4,059.06 4,059.06 0.0K
16:02 4,059.07 4,059.07 4,058.94 4,058.94 0.0K
16:03 4,058.94 4,058.98 4,058.94 4,058.95 0.0K
16:04 4,059.05 4,059.11 4,059.03 4,059.06 0.0K
16:05 4,059.09 4,059.09 4,059.05 4,059.07 0.0K
16:06 4,059.10 4,059.12 4,059.04 4,059.12 0.0K
16:07 4,059.15 4,059.20 4,059.12 4,059.20 0.0K
16:08 4,059.25 4,059.29 4,059.25 4,059.29 0.0K
16:09 4,059.29 4,059.31 4,059.29 4,059.30 0.0K
16:10 4,059.37 4,059.37 4,059.29 4,059.32 0.0K
16:11 4,059.36 4,059.36 4,059.29 4,059.32 0.0K
16:12 4,059.40 4,059.58 4,059.40 4,059.58 0.0K
16:13 4,059.56 4,059.56 4,059.49 4,059.51 0.0K
16:14 4,059.52 4,059.61 4,059.44 4,059.61 0.0K
16:15 4,059.57 4,059.57 4,059.57 4,059.57 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