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 4,052.52 4,053.08 4,050.98 4,050.98 0.0K
09:32 4,050.27 4,051.29 4,048.59 4,048.59 0.0K
09:33 4,048.83 4,049.36 4,048.83 4,049.36 0.0K
09:34 4,049.29 4,050.84 4,048.94 4,050.53 0.0K
09:35 4,050.40 4,050.40 4,048.23 4,048.23 0.0K
09:36 4,047.57 4,047.57 4,045.05 4,045.80 0.0K
09:37 4,046.83 4,047.71 4,046.48 4,047.33 0.0K
09:38 4,047.61 4,049.12 4,047.61 4,049.12 0.0K
09:39 4,049.44 4,050.44 4,049.44 4,050.04 0.0K
09:40 4,049.20 4,049.96 4,049.03 4,049.73 0.0K
09:41 4,049.74 4,049.74 4,045.48 4,045.98 0.0K
09:42 4,045.25 4,047.39 4,045.25 4,046.62 0.0K
09:43 4,047.81 4,047.81 4,045.98 4,045.98 0.0K
09:44 4,044.47 4,044.47 4,042.82 4,043.37 0.0K
09:45 4,043.95 4,046.22 4,043.95 4,046.22 0.0K
09:46 4,045.75 4,045.75 4,044.37 4,045.65 0.0K
09:47 4,045.44 4,046.81 4,045.38 4,046.81 0.0K
09:48 4,046.76 4,047.96 4,045.66 4,045.66 0.0K
09:49 4,046.14 4,047.95 4,046.14 4,047.95 0.0K
09:50 4,048.39 4,051.77 4,048.39 4,051.77 0.0K
09:51 4,052.36 4,054.29 4,052.36 4,053.77 0.0K
09:52 4,052.64 4,053.39 4,052.64 4,053.39 0.0K
09:53 4,053.05 4,053.41 4,051.64 4,051.64 0.0K
09:54 4,050.60 4,050.60 4,049.71 4,050.32 0.0K
09:55 4,049.97 4,050.76 4,049.40 4,049.78 0.0K
09:56 4,049.61 4,049.61 4,048.43 4,048.43 0.0K
09:57 4,046.74 4,047.32 4,046.21 4,047.32 0.0K
09:58 4,047.23 4,047.83 4,046.81 4,046.81 0.0K
09:59 4,046.87 4,048.20 4,046.87 4,047.62 0.0K
10:00 4,047.44 4,049.29 4,045.61 4,049.29 0.0K
10:01 4,051.66 4,052.64 4,050.55 4,050.55 0.0K
10:02 4,050.53 4,050.84 4,050.14 4,050.35 0.0K
10:03 4,050.73 4,054.70 4,050.73 4,054.70 0.0K
10:04 4,055.52 4,057.62 4,055.52 4,056.14 0.0K
10:05 4,056.76 4,059.64 4,056.76 4,059.31 0.0K
10:06 4,059.17 4,059.76 4,059.17 4,059.70 0.0K
10:07 4,060.46 4,062.62 4,060.27 4,062.62 0.0K
10:08 4,062.53 4,063.66 4,062.53 4,063.66 0.0K
10:09 4,063.27 4,063.27 4,061.84 4,061.84 0.0K
10:10 4,062.85 4,062.85 4,060.77 4,061.00 0.0K
10:11 4,061.53 4,063.01 4,061.53 4,063.01 0.0K
10:12 4,063.06 4,063.35 4,062.13 4,062.51 0.0K
10:13 4,062.42 4,063.91 4,062.42 4,062.97 0.0K
10:14 4,062.99 4,063.14 4,062.89 4,062.89 0.0K
10:15 4,062.87 4,063.90 4,062.74 4,063.87 0.0K
10:16 4,064.70 4,065.15 4,063.08 4,063.08 0.0K
10:17 4,062.64 4,063.02 4,062.64 4,062.98 0.0K
10:18 4,064.18 4,066.85 4,064.18 4,065.02 0.0K
10:19 4,064.25 4,065.61 4,064.25 4,065.34 0.0K
10:20 4,065.83 4,066.58 4,065.65 4,066.58 0.0K
10:21 4,066.66 4,067.22 4,066.66 4,066.93 0.0K
10:22 4,067.45 4,068.16 4,067.45 4,068.16 0.0K
10:23 4,068.98 4,068.98 4,067.98 4,068.48 0.0K
10:24 4,068.25 4,068.30 4,066.04 4,066.04 0.0K
10:25 4,066.28 4,066.28 4,063.96 4,063.96 0.0K
10:26 4,064.23 4,065.19 4,061.87 4,061.87 0.0K
10:27 4,061.61 4,064.52 4,061.61 4,064.52 0.0K
10:28 4,065.80 4,065.93 4,064.40 4,065.93 0.0K
10:29 4,065.81 4,067.58 4,065.81 4,066.76 0.0K
10:30 4,067.71 4,067.71 4,067.07 4,067.07 0.0K
10:31 4,066.93 4,067.30 4,066.20 4,067.30 0.0K
10:32 4,066.68 4,066.68 4,064.93 4,064.93 0.0K
10:33 4,066.65 4,067.68 4,066.43 4,066.43 0.0K
10:34 4,067.04 4,067.38 4,066.80 4,067.38 0.0K
10:35 4,066.50 4,066.69 4,065.84 4,065.84 0.0K
10:36 4,066.31 4,067.12 4,066.31 4,066.89 0.0K
10:37 4,068.54 4,069.26 4,067.92 4,069.26 0.0K
10:38 4,069.21 4,069.21 4,068.50 4,068.50 0.0K
10:39 4,069.26 4,073.09 4,069.26 4,073.09 0.0K
10:40 4,073.55 4,075.36 4,073.55 4,075.36 0.0K
10:41 4,074.79 4,074.79 4,072.57 4,072.57 0.0K
10:42 4,073.50 4,074.46 4,073.50 4,073.93 0.0K
10:43 4,073.61 4,074.05 4,072.80 4,074.05 0.0K
10:44 4,073.45 4,074.35 4,073.45 4,074.35 0.0K
10:45 4,074.32 4,075.21 4,073.78 4,073.78 0.0K
10:46 4,073.55 4,074.20 4,072.73 4,072.73 0.0K
10:47 4,073.29 4,073.56 4,073.13 4,073.56 0.0K
10:48 4,072.45 4,072.46 4,072.14 4,072.26 0.0K
10:49 4,072.69 4,072.69 4,071.59 4,071.93 0.0K
10:50 4,071.07 4,071.07 4,068.83 4,069.37 0.0K
10:51 4,069.05 4,069.63 4,068.23 4,068.23 0.0K
10:52 4,068.89 4,069.41 4,068.58 4,069.41 0.0K
10:53 4,068.81 4,069.47 4,068.81 4,069.26 0.0K
10:54 4,069.09 4,069.09 4,064.35 4,064.35 0.0K
10:55 4,064.37 4,064.91 4,063.22 4,063.50 0.0K
10:56 4,064.37 4,064.61 4,064.09 4,064.40 0.0K
10:57 4,063.30 4,065.97 4,063.30 4,065.97 0.0K
10:58 4,066.75 4,066.89 4,066.47 4,066.89 0.0K
10:59 4,066.69 4,068.45 4,066.69 4,068.45 0.0K
11:00 4,068.54 4,071.58 4,068.54 4,071.30 0.0K
11:01 4,070.92 4,071.24 4,070.67 4,070.67 0.0K
11:02 4,070.90 4,070.98 4,070.46 4,070.98 0.0K
11:03 4,071.50 4,071.65 4,071.31 4,071.65 0.0K
11:04 4,072.48 4,072.66 4,070.91 4,070.91 0.0K
11:05 4,070.75 4,071.25 4,070.75 4,071.17 0.0K
11:06 4,070.89 4,070.89 4,070.37 4,070.37 0.0K
11:07 4,070.82 4,070.82 4,069.54 4,069.67 0.0K
11:08 4,070.18 4,072.73 4,070.18 4,072.73 0.0K
11:09 4,072.72 4,074.90 4,072.72 4,074.78 0.0K
11:10 4,075.29 4,075.29 4,073.70 4,074.95 0.0K
11:11 4,074.50 4,075.38 4,074.50 4,075.27 0.0K
11:12 4,074.85 4,074.85 4,074.20 4,074.39 0.0K
11:13 4,074.35 4,074.35 4,073.25 4,073.39 0.0K
11:14 4,073.27 4,073.27 4,071.31 4,071.57 0.0K
11:15 4,072.13 4,072.23 4,071.44 4,071.44 0.0K
11:16 4,070.09 4,071.57 4,070.09 4,071.16 0.0K
11:17 4,071.55 4,072.34 4,071.55 4,072.34 0.0K
11:18 4,072.22 4,072.78 4,072.22 4,072.78 0.0K
11:19 4,072.56 4,072.56 4,071.58 4,071.98 0.0K
11:20 4,071.11 4,071.11 4,070.38 4,070.38 0.0K
11:21 4,068.47 4,069.00 4,067.61 4,067.61 0.0K
11:22 4,066.24 4,066.24 4,064.54 4,064.54 0.0K
11:23 4,065.14 4,066.61 4,065.14 4,066.45 0.0K
11:24 4,066.02 4,067.41 4,065.99 4,067.41 0.0K
11:25 4,067.50 4,069.13 4,067.50 4,068.84 0.0K
11:26 4,068.63 4,068.63 4,063.90 4,064.14 0.0K
11:27 4,064.26 4,064.57 4,063.32 4,063.68 0.0K
11:28 4,063.60 4,064.28 4,063.36 4,064.26 0.0K
11:29 4,061.98 4,069.36 4,061.98 4,069.36 0.0K
11:30 4,067.74 4,073.41 4,067.74 4,071.64 0.0K
11:31 4,070.64 4,070.88 4,069.24 4,069.24 0.0K
11:32 4,069.78 4,070.04 4,068.66 4,068.66 0.0K
11:33 4,069.06 4,069.06 4,067.37 4,067.60 0.0K
11:34 4,067.61 4,070.08 4,067.61 4,070.08 0.0K
11:35 4,070.38 4,070.38 4,068.79 4,068.79 0.0K
11:36 4,066.89 4,067.95 4,066.25 4,067.29 0.0K
11:37 4,065.95 4,065.95 4,063.54 4,063.54 0.0K
11:38 4,062.02 4,062.54 4,062.02 4,062.54 0.0K
11:39 4,062.77 4,062.77 4,060.43 4,060.87 0.0K
11:40 4,060.89 4,061.11 4,058.87 4,058.87 0.0K
11:41 4,059.33 4,060.09 4,058.75 4,058.75 0.0K
11:42 4,059.46 4,059.75 4,058.60 4,058.60 0.0K
11:43 4,059.12 4,059.12 4,058.00 4,058.00 0.0K
11:44 4,057.42 4,058.29 4,057.42 4,058.29 0.0K
11:45 4,058.54 4,059.21 4,058.36 4,059.11 0.0K
11:46 4,059.10 4,059.16 4,058.86 4,058.88 0.0K
11:47 4,060.22 4,060.38 4,059.50 4,059.50 0.0K
11:48 4,059.75 4,059.75 4,058.67 4,059.41 0.0K
11:49 4,059.21 4,059.21 4,056.82 4,056.82 0.0K
11:50 4,057.10 4,057.10 4,054.01 4,054.52 0.0K
11:51 4,054.14 4,054.33 4,052.74 4,052.74 0.0K
11:52 4,051.99 4,051.99 4,050.92 4,050.92 0.0K
11:53 4,051.21 4,051.88 4,050.28 4,050.28 0.0K
11:54 4,050.99 4,052.07 4,050.99 4,052.07 0.0K
11:55 4,051.86 4,051.86 4,048.92 4,048.92 0.0K
11:56 4,049.00 4,050.35 4,049.00 4,050.35 0.0K
11:57 4,050.34 4,050.46 4,049.39 4,049.39 0.0K
11:58 4,049.45 4,049.67 4,049.05 4,049.05 0.0K
11:59 4,048.61 4,048.61 4,047.18 4,047.18 0.0K
12:00 4,047.13 4,048.27 4,046.41 4,048.27 0.0K
12:01 4,048.29 4,048.89 4,048.27 4,048.72 0.0K
12:02 4,048.88 4,049.25 4,047.97 4,047.97 0.0K
12:03 4,046.31 4,046.31 4,043.82 4,044.86 0.0K
12:04 4,044.30 4,044.30 4,041.37 4,041.37 0.0K
12:05 4,041.01 4,041.01 4,040.22 4,040.98 0.0K
12:06 4,041.36 4,041.36 4,037.88 4,037.88 0.0K
12:07 4,038.17 4,039.87 4,038.17 4,039.87 0.0K
12:08 4,040.66 4,040.66 4,039.88 4,040.30 0.0K
12:09 4,040.37 4,042.81 4,040.22 4,042.81 0.0K
12:10 4,042.64 4,042.64 4,042.19 4,042.19 0.0K
12:11 4,042.11 4,042.11 4,041.93 4,042.00 0.0K
12:12 4,041.70 4,041.70 4,039.50 4,039.50 0.0K
12:13 4,039.30 4,040.15 4,039.30 4,039.91 0.0K
12:14 4,039.95 4,040.82 4,039.16 4,039.16 0.0K
12:15 4,038.84 4,039.73 4,038.84 4,039.73 0.0K
12:16 4,039.89 4,039.89 4,039.37 4,039.77 0.0K
12:17 4,039.79 4,039.79 4,038.10 4,038.10 0.0K
12:18 4,037.75 4,039.87 4,037.75 4,039.87 0.0K
12:19 4,040.82 4,041.09 4,040.82 4,041.09 0.0K
12:20 4,041.23 4,045.67 4,041.23 4,045.67 0.0K
12:21 4,045.38 4,045.43 4,044.76 4,045.43 0.0K
12:22 4,044.79 4,046.08 4,044.79 4,045.60 0.0K
12:23 4,045.25 4,045.34 4,044.45 4,044.45 0.0K
12:24 4,044.25 4,044.25 4,041.55 4,041.55 0.0K
12:25 4,041.37 4,041.37 4,038.14 4,038.14 0.0K
12:26 4,039.59 4,039.66 4,039.18 4,039.54 0.0K
12:27 4,038.81 4,038.81 4,035.43 4,035.43 0.0K
12:28 4,034.62 4,035.27 4,034.62 4,035.26 0.0K
12:29 4,035.39 4,037.32 4,035.39 4,036.87 0.0K
12:30 4,036.83 4,037.76 4,036.83 4,037.76 0.0K
12:31 4,040.68 4,041.07 4,039.69 4,039.69 0.0K
12:32 4,039.35 4,039.35 4,038.55 4,039.06 0.0K
12:33 4,038.84 4,039.18 4,038.79 4,038.79 0.0K
12:34 4,038.46 4,038.46 4,037.64 4,038.31 0.0K
12:35 4,038.25 4,038.25 4,037.69 4,037.69 0.0K
12:36 4,037.25 4,037.25 4,036.09 4,036.09 0.0K
12:37 4,036.07 4,036.52 4,035.91 4,035.91 0.0K
12:38 4,035.66 4,035.85 4,035.47 4,035.85 0.0K
12:39 4,035.89 4,036.15 4,035.47 4,035.47 0.0K
12:40 4,035.35 4,037.19 4,035.35 4,037.19 0.0K
12:41 4,037.60 4,040.47 4,037.60 4,039.07 0.0K
12:42 4,038.93 4,039.40 4,038.67 4,039.33 0.0K
12:43 4,039.09 4,039.09 4,037.41 4,037.41 0.0K
12:44 4,037.31 4,037.42 4,036.83 4,036.83 0.0K
12:45 4,036.91 4,037.20 4,036.69 4,036.90 0.0K
12:46 4,036.00 4,036.00 4,033.12 4,033.12 0.0K
12:47 4,032.08 4,032.08 4,030.55 4,030.55 0.0K
12:48 4,030.26 4,030.73 4,029.66 4,030.73 0.0K
12:49 4,031.32 4,031.32 4,029.25 4,030.39 0.0K
12:50 4,030.41 4,031.41 4,030.41 4,030.89 0.0K
12:51 4,031.75 4,032.63 4,031.29 4,032.63 0.0K
12:52 4,032.91 4,032.91 4,030.48 4,030.48 0.0K
12:53 4,030.28 4,032.06 4,030.07 4,032.06 0.0K
12:54 4,031.50 4,032.66 4,031.50 4,032.66 0.0K
12:55 4,032.82 4,034.81 4,032.82 4,034.81 0.0K
12:56 4,034.51 4,035.86 4,034.51 4,034.58 0.0K
12:57 4,034.66 4,034.93 4,034.34 4,034.93 0.0K
12:58 4,035.23 4,039.38 4,035.23 4,039.38 0.0K
12:59 4,039.75 4,040.85 4,039.75 4,039.89 0.0K
13:00 4,039.25 4,039.77 4,037.85 4,037.85 0.0K
13:01 4,037.43 4,039.64 4,037.43 4,038.65 0.0K
13:02 4,037.85 4,039.16 4,037.85 4,038.82 0.0K
13:03 4,038.87 4,038.87 4,036.45 4,036.45 0.0K
13:04 4,036.38 4,036.77 4,036.38 4,036.44 0.0K
13:05 4,036.60 4,039.11 4,036.60 4,039.11 0.0K
13:06 4,039.28 4,039.28 4,035.77 4,035.77 0.0K
13:07 4,035.81 4,037.28 4,035.81 4,036.64 0.0K
13:08 4,036.51 4,036.71 4,036.33 4,036.33 0.0K
13:09 4,036.36 4,036.61 4,036.01 4,036.49 0.0K
13:10 4,036.43 4,036.62 4,035.02 4,035.02 0.0K
13:11 4,034.32 4,037.42 4,034.32 4,037.42 0.0K
13:12 4,037.02 4,038.34 4,037.02 4,038.34 0.0K
13:13 4,038.78 4,038.78 4,036.64 4,037.01 0.0K
13:14 4,037.41 4,037.76 4,037.41 4,037.70 0.0K
13:15 4,038.66 4,041.74 4,038.66 4,041.74 0.0K
13:16 4,041.43 4,041.43 4,040.92 4,040.92 0.0K
13:17 4,041.09 4,041.33 4,040.69 4,041.22 0.0K
13:18 4,041.60 4,042.57 4,041.11 4,042.57 0.0K
13:19 4,043.31 4,043.53 4,043.31 4,043.45 0.0K
13:20 4,043.31 4,043.31 4,042.38 4,042.40 0.0K
13:21 4,042.20 4,044.56 4,042.20 4,044.47 0.0K
13:22 4,044.68 4,044.68 4,043.88 4,043.89 0.0K
13:23 4,043.69 4,044.53 4,043.69 4,044.29 0.0K
13:24 4,044.90 4,044.90 4,044.24 4,044.24 0.0K
13:25 4,044.59 4,044.59 4,044.30 4,044.33 0.0K
13:26 4,043.39 4,043.39 4,042.84 4,043.01 0.0K
13:27 4,042.68 4,042.68 4,041.74 4,041.92 0.0K
13:28 4,041.64 4,041.64 4,039.66 4,039.66 0.0K
13:29 4,038.54 4,038.54 4,036.63 4,036.63 0.0K
13:30 4,036.99 4,038.18 4,036.71 4,038.18 0.0K
13:31 4,038.61 4,039.01 4,037.27 4,039.01 0.0K
13:32 4,038.32 4,039.31 4,038.32 4,038.89 0.0K
13:33 4,038.52 4,038.83 4,038.13 4,038.13 0.0K
13:34 4,038.41 4,038.60 4,038.07 4,038.07 0.0K
13:35 4,037.49 4,038.11 4,036.93 4,036.93 0.0K
13:36 4,036.74 4,036.74 4,036.03 4,036.03 0.0K
13:37 4,035.66 4,035.66 4,033.39 4,033.40 0.0K
13:38 4,033.15 4,033.96 4,032.62 4,032.62 0.0K
13:39 4,032.44 4,032.44 4,031.24 4,031.24 0.0K
13:40 4,030.50 4,030.50 4,028.84 4,029.20 0.0K
13:41 4,028.65 4,028.65 4,027.95 4,027.95 0.0K
13:42 4,028.10 4,028.10 4,026.83 4,027.99 0.0K
13:43 4,027.57 4,028.15 4,026.93 4,028.15 0.0K
13:44 4,027.97 4,029.84 4,027.97 4,029.84 0.0K
13:45 4,029.91 4,031.63 4,029.23 4,031.63 0.0K
13:46 4,032.51 4,034.51 4,032.51 4,034.51 0.0K
13:47 4,034.37 4,034.37 4,033.62 4,034.20 0.0K
13:48 4,033.86 4,034.18 4,033.52 4,034.18 0.0K
13:49 4,033.76 4,033.76 4,033.31 4,033.31 0.0K
13:50 4,033.12 4,033.76 4,033.12 4,033.76 0.0K
13:51 4,033.31 4,035.60 4,033.31 4,035.06 0.0K
13:52 4,034.95 4,037.76 4,034.95 4,037.76 0.0K
13:53 4,037.65 4,037.65 4,037.16 4,037.60 0.0K
13:54 4,037.20 4,037.20 4,035.36 4,035.36 0.0K
13:55 4,035.45 4,036.25 4,035.45 4,036.25 0.0K
13:56 4,035.58 4,036.28 4,034.58 4,034.58 0.0K
13:57 4,035.25 4,035.38 4,034.20 4,034.20 0.0K
13:58 4,034.08 4,035.05 4,034.08 4,035.05 0.0K
13:59 4,034.72 4,035.46 4,034.10 4,035.46 0.0K
14:00 4,035.20 4,035.35 4,034.68 4,035.35 0.0K
14:01 4,035.08 4,035.08 4,033.04 4,033.04 0.0K
14:02 4,032.71 4,032.71 4,030.55 4,031.37 0.0K
14:03 4,031.17 4,031.32 4,030.51 4,030.51 0.0K
14:04 4,029.84 4,029.95 4,029.35 4,029.87 0.0K
14:05 4,029.44 4,030.28 4,029.44 4,029.78 0.0K
14:06 4,030.20 4,030.20 4,028.99 4,029.70 0.0K
14:07 4,030.94 4,032.15 4,030.94 4,032.15 0.0K
14:08 4,032.16 4,032.34 4,031.53 4,032.34 0.0K
14:09 4,031.79 4,031.79 4,031.19 4,031.68 0.0K
14:10 4,031.68 4,035.69 4,031.68 4,035.32 0.0K
14:11 4,035.52 4,035.52 4,033.54 4,033.54 0.0K
14:12 4,033.40 4,033.40 4,032.40 4,032.40 0.0K
14:13 4,032.38 4,033.49 4,032.38 4,033.49 0.0K
14:14 4,033.53 4,033.53 4,032.47 4,032.47 0.0K
14:15 4,032.32 4,032.99 4,032.19 4,032.19 0.0K
14:16 4,032.82 4,032.82 4,030.76 4,031.12 0.0K
14:17 4,030.95 4,031.20 4,030.79 4,031.20 0.0K
14:18 4,032.40 4,032.40 4,030.05 4,030.05 0.0K
14:19 4,030.19 4,030.19 4,028.27 4,028.28 0.0K
14:20 4,028.99 4,028.99 4,028.76 4,028.86 0.0K
14:21 4,028.34 4,028.69 4,028.34 4,028.39 0.0K
14:22 4,027.65 4,027.98 4,027.65 4,027.69 0.0K
14:23 4,028.05 4,028.57 4,028.05 4,028.27 0.0K
14:24 4,028.79 4,030.33 4,028.79 4,030.33 0.0K
14:25 4,030.42 4,030.42 4,027.82 4,027.82 0.0K
14:26 4,029.58 4,029.58 4,027.61 4,027.61 0.0K
14:27 4,028.09 4,028.09 4,025.94 4,025.94 0.0K
14:28 4,026.31 4,026.59 4,025.74 4,026.59 0.0K
14:29 4,025.62 4,026.92 4,025.62 4,026.92 0.0K
14:30 4,026.86 4,026.86 4,026.33 4,026.67 0.0K
14:31 4,025.94 4,025.94 4,025.18 4,025.42 0.0K
14:32 4,025.73 4,029.09 4,025.73 4,029.09 0.0K
14:33 4,028.02 4,028.02 4,027.09 4,027.60 0.0K
14:34 4,028.19 4,028.78 4,027.97 4,027.97 0.0K
14:35 4,027.49 4,027.93 4,027.03 4,027.93 0.0K
14:36 4,028.31 4,030.14 4,028.31 4,029.96 0.0K
14:37 4,029.35 4,029.35 4,027.07 4,027.07 0.0K
14:38 4,026.81 4,028.70 4,026.51 4,028.70 0.0K
14:39 4,029.28 4,029.28 4,028.65 4,028.65 0.0K
14:40 4,028.18 4,030.02 4,028.08 4,030.02 0.0K
14:41 4,030.12 4,030.41 4,029.81 4,029.81 0.0K
14:42 4,031.71 4,033.72 4,031.71 4,033.72 0.0K
14:43 4,035.18 4,035.18 4,034.35 4,034.87 0.0K
14:44 4,035.03 4,035.09 4,033.52 4,033.52 0.0K
14:45 4,033.52 4,035.15 4,033.52 4,035.15 0.0K
14:46 4,035.55 4,037.14 4,035.55 4,036.91 0.0K
14:47 4,038.36 4,038.36 4,036.59 4,037.36 0.0K
14:48 4,037.29 4,042.67 4,037.29 4,042.67 0.0K
14:49 4,044.94 4,044.94 4,043.63 4,043.63 0.0K
14:50 4,043.13 4,045.19 4,043.13 4,045.19 0.0K
14:51 4,046.09 4,048.07 4,045.58 4,048.07 0.0K
14:52 4,048.14 4,049.15 4,048.14 4,048.23 0.0K
14:53 4,049.07 4,049.07 4,045.80 4,045.80 0.0K
14:54 4,045.33 4,045.34 4,044.81 4,045.34 0.0K
14:55 4,044.35 4,044.35 4,040.16 4,040.16 0.0K
14:56 4,038.57 4,039.68 4,038.57 4,039.68 0.0K
14:57 4,039.82 4,041.09 4,038.38 4,038.38 0.0K
14:58 4,036.90 4,036.90 4,034.96 4,035.08 0.0K
14:59 4,033.96 4,033.96 4,029.83 4,029.83 0.0K
15:00 4,029.49 4,030.76 4,027.94 4,030.76 0.0K
15:01 4,031.43 4,033.52 4,031.43 4,032.37 0.0K
15:02 4,032.52 4,033.25 4,030.94 4,030.94 0.0K
15:03 4,030.75 4,032.95 4,030.75 4,032.95 0.0K
15:04 4,032.82 4,035.53 4,032.82 4,035.53 0.0K
15:05 4,035.24 4,035.30 4,033.79 4,035.30 0.0K
15:06 4,035.30 4,038.64 4,035.30 4,038.64 0.0K
15:07 4,037.21 4,037.21 4,035.65 4,035.65 0.0K
15:08 4,035.47 4,036.51 4,035.32 4,036.48 0.0K
15:09 4,036.19 4,036.90 4,036.19 4,036.67 0.0K
15:10 4,036.48 4,037.84 4,036.48 4,036.79 0.0K
15:11 4,038.60 4,040.09 4,038.60 4,038.78 0.0K
15:12 4,038.21 4,038.44 4,037.07 4,037.07 0.0K
15:13 4,036.53 4,037.39 4,036.53 4,037.36 0.0K
15:14 4,037.78 4,040.08 4,037.78 4,040.08 0.0K
15:15 4,040.45 4,042.02 4,040.45 4,040.51 0.0K
15:16 4,040.35 4,040.35 4,038.06 4,038.06 0.0K
15:17 4,038.19 4,038.62 4,038.19 4,038.23 0.0K
15:18 4,038.89 4,038.89 4,037.72 4,038.64 0.0K
15:19 4,039.21 4,040.29 4,038.85 4,038.99 0.0K
15:20 4,040.89 4,041.77 4,040.66 4,040.66 0.0K
15:21 4,039.30 4,039.41 4,039.03 4,039.24 0.0K
15:22 4,039.43 4,039.43 4,034.43 4,034.43 0.0K
15:23 4,035.37 4,035.91 4,034.72 4,034.72 0.0K
15:24 4,033.86 4,033.86 4,031.31 4,031.94 0.0K
15:25 4,032.86 4,033.45 4,032.78 4,033.45 0.0K
15:26 4,034.42 4,034.96 4,033.84 4,034.96 0.0K
15:27 4,035.65 4,036.14 4,034.99 4,036.14 0.0K
15:28 4,036.92 4,037.29 4,036.92 4,037.29 0.0K
15:29 4,038.93 4,039.64 4,038.64 4,039.64 0.0K
15:30 4,039.66 4,041.45 4,039.37 4,040.87 0.0K
15:31 4,040.51 4,040.67 4,039.89 4,040.67 0.0K
15:32 4,041.55 4,043.09 4,041.55 4,042.67 0.0K
15:33 4,043.54 4,044.92 4,043.54 4,043.75 0.0K
15:34 4,042.37 4,042.37 4,040.15 4,040.15 0.0K
15:35 4,039.94 4,039.94 4,039.30 4,039.85 0.0K
15:36 4,040.50 4,042.80 4,040.50 4,042.80 0.0K
15:37 4,041.81 4,041.81 4,040.60 4,040.60 0.0K
15:38 4,039.93 4,039.93 4,038.58 4,038.83 0.0K
15:39 4,039.50 4,039.50 4,038.47 4,038.67 0.0K
15:40 4,037.44 4,038.36 4,037.40 4,037.69 0.0K
15:41 4,038.19 4,038.19 4,036.16 4,036.53 0.0K
15:42 4,037.58 4,037.58 4,035.26 4,035.26 0.0K
15:43 4,034.08 4,034.87 4,034.08 4,034.87 0.0K
15:44 4,035.45 4,035.45 4,033.54 4,033.54 0.0K
15:45 4,034.28 4,035.70 4,034.28 4,035.70 0.0K
15:46 4,035.42 4,035.42 4,033.31 4,034.24 0.0K
15:47 4,034.85 4,035.84 4,034.85 4,035.81 0.0K
15:48 4,035.77 4,037.86 4,035.77 4,037.84 0.0K
15:49 4,038.04 4,039.08 4,037.92 4,039.08 0.0K
15:50 4,039.12 4,039.70 4,037.98 4,039.16 0.0K
15:51 4,041.53 4,042.16 4,041.53 4,041.77 0.0K
15:52 4,041.54 4,041.54 4,039.31 4,039.31 0.0K
15:53 4,039.12 4,039.39 4,038.51 4,039.39 0.0K
15:54 4,039.20 4,040.58 4,039.20 4,040.43 0.0K
15:55 4,041.63 4,041.73 4,039.54 4,041.16 0.0K
15:56 4,041.51 4,042.33 4,041.17 4,041.17 0.0K
15:57 4,040.57 4,040.57 4,038.46 4,038.73 0.0K
15:58 4,039.44 4,039.63 4,038.49 4,038.49 0.0K
15:59 4,038.90 4,038.90 4,037.72 4,038.64 0.0K
16:00 4,039.09 4,039.31 4,039.09 4,039.31 0.0K
16:01 4,039.17 4,039.34 4,039.17 4,039.34 0.0K
16:02 4,039.46 4,039.47 4,039.46 4,039.46 0.0K
16:03 4,039.41 4,039.51 4,039.41 4,039.44 0.0K
16:04 4,039.26 4,039.42 4,039.26 4,039.42 0.0K
16:05 4,039.40 4,039.42 4,039.15 4,039.42 0.0K
16:06 4,039.44 4,039.45 4,039.35 4,039.41 0.0K
16:07 4,039.45 4,039.46 4,039.34 4,039.46 0.0K
16:08 4,039.51 4,039.51 4,039.47 4,039.47 0.0K
16:09 4,039.52 4,039.59 4,039.52 4,039.59 0.0K
16:10 4,039.65 4,039.65 4,039.61 4,039.61 0.0K
16:11 4,039.71 4,039.71 4,039.66 4,039.66 0.0K
16:12 4,039.66 4,039.66 4,039.62 4,039.62 0.0K
16:13 4,039.58 4,039.62 4,039.58 4,039.62 0.0K
16:14 4,039.60 4,039.61 4,039.56 4,039.56 0.0K
16:15 4,039.57 4,039.57 4,039.57 4,039.57 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