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 4,014.83 4,018.09 4,014.83 4,018.09 0.0K
09:32 4,017.73 4,017.73 4,012.43 4,013.32 0.0K
09:33 4,012.87 4,012.87 4,009.37 4,009.37 0.0K
09:34 4,007.24 4,008.77 4,007.24 4,008.77 0.0K
09:35 4,009.66 4,014.80 4,009.66 4,014.80 0.0K
09:36 4,015.74 4,015.74 4,011.79 4,011.79 0.0K
09:37 4,012.74 4,013.18 4,012.09 4,013.18 0.0K
09:38 4,013.77 4,015.13 4,013.68 4,015.13 0.0K
09:39 4,014.32 4,016.06 4,013.76 4,016.06 0.0K
09:40 4,015.96 4,017.43 4,014.48 4,017.43 0.0K
09:41 4,018.95 4,020.32 4,018.15 4,018.15 0.0K
09:42 4,018.11 4,019.65 4,018.11 4,019.48 0.0K
09:43 4,019.37 4,020.19 4,018.89 4,018.89 0.0K
09:44 4,019.46 4,021.09 4,019.46 4,020.42 0.0K
09:45 4,020.95 4,021.71 4,020.46 4,020.46 0.0K
09:46 4,020.47 4,021.26 4,018.84 4,018.84 0.0K
09:47 4,018.79 4,018.79 4,014.49 4,014.49 0.0K
09:48 4,016.20 4,016.20 4,014.14 4,014.64 0.0K
09:49 4,015.10 4,017.58 4,014.18 4,017.58 0.0K
09:50 4,017.60 4,018.59 4,017.50 4,017.59 0.0K
09:51 4,018.25 4,018.73 4,017.78 4,017.89 0.0K
09:52 4,014.14 4,014.14 4,013.09 4,013.90 0.0K
09:53 4,013.15 4,013.15 4,011.40 4,011.40 0.0K
09:54 4,011.06 4,011.06 4,008.38 4,008.93 0.0K
09:55 4,009.89 4,011.30 4,009.89 4,010.40 0.0K
09:56 4,012.93 4,014.60 4,011.46 4,014.60 0.0K
09:57 4,013.86 4,014.91 4,013.86 4,014.17 0.0K
09:58 4,014.35 4,016.10 4,014.25 4,014.80 0.0K
09:59 4,015.24 4,015.24 4,012.09 4,012.25 0.0K
10:00 4,011.72 4,011.72 4,007.31 4,007.68 0.0K
10:01 4,009.92 4,009.92 4,007.25 4,007.25 0.0K
10:02 4,006.97 4,006.97 4,004.84 4,004.92 0.0K
10:03 4,005.57 4,007.28 4,005.47 4,005.47 0.0K
10:04 4,004.89 4,004.89 4,003.45 4,004.05 0.0K
10:05 4,004.19 4,005.53 4,003.55 4,003.55 0.0K
10:06 4,004.29 4,004.29 4,002.93 4,003.60 0.0K
10:07 4,004.19 4,005.85 4,004.19 4,004.89 0.0K
10:08 4,005.12 4,005.12 4,003.33 4,004.38 0.0K
10:09 4,004.39 4,005.54 4,004.39 4,004.54 0.0K
10:10 4,003.67 4,004.09 4,002.56 4,004.09 0.0K
10:11 4,004.03 4,006.37 4,003.86 4,003.86 0.0K
10:12 4,005.22 4,006.56 4,005.10 4,006.56 0.0K
10:13 4,007.28 4,007.28 4,006.17 4,006.33 0.0K
10:14 4,005.72 4,006.42 4,005.72 4,005.86 0.0K
10:15 4,006.44 4,008.68 4,006.33 4,008.68 0.0K
10:16 4,008.20 4,008.20 4,007.07 4,007.07 0.0K
10:17 4,006.96 4,007.37 4,004.85 4,004.85 0.0K
10:18 4,005.03 4,005.22 4,004.59 4,005.22 0.0K
10:19 4,004.16 4,004.16 4,002.59 4,003.61 0.0K
10:20 4,003.34 4,003.34 4,002.76 4,002.76 0.0K
10:21 4,002.39 4,004.81 4,001.34 4,004.07 0.0K
10:22 4,003.29 4,003.29 4,001.47 4,001.90 0.0K
10:23 4,002.00 4,006.27 4,002.00 4,006.27 0.0K
10:24 4,005.55 4,005.59 4,004.24 4,005.59 0.0K
10:25 4,006.12 4,006.91 4,006.12 4,006.45 0.0K
10:26 4,006.69 4,006.69 4,005.21 4,005.21 0.0K
10:27 4,004.25 4,005.01 4,004.25 4,004.31 0.0K
10:28 4,003.21 4,003.21 4,002.71 4,002.71 0.0K
10:29 4,003.32 4,003.32 4,001.32 4,002.20 0.0K
10:30 4,002.16 4,002.16 4,000.35 4,000.82 0.0K
10:31 4,002.00 4,004.37 4,002.00 4,002.16 0.0K
10:32 4,001.89 4,002.19 4,000.12 4,000.12 0.0K
10:33 4,000.32 4,000.32 3,999.62 3,999.62 0.0K
10:34 3,999.58 3,999.58 3,997.35 3,998.38 0.0K
10:35 3,997.82 3,997.82 3,996.73 3,996.73 0.0K
10:36 3,996.93 3,998.74 3,996.93 3,998.74 0.0K
10:37 3,997.56 4,000.39 3,997.56 4,000.39 0.0K
10:38 3,999.30 4,001.67 3,999.30 4,001.67 0.0K
10:39 4,001.83 4,001.83 3,999.08 3,999.08 0.0K
10:40 3,999.28 3,999.28 3,997.84 3,998.99 0.0K
10:41 3,998.66 3,999.27 3,998.35 3,998.35 0.0K
10:42 3,997.85 3,998.01 3,997.70 3,998.01 0.0K
10:43 3,998.26 3,999.05 3,996.55 3,999.05 0.0K
10:44 3,998.54 3,998.54 3,996.84 3,997.35 0.0K
10:45 3,997.29 3,997.29 3,994.98 3,994.98 0.0K
10:46 3,995.82 3,995.82 3,995.23 3,995.80 0.0K
10:47 3,995.20 3,995.99 3,994.27 3,995.99 0.0K
10:48 3,997.19 3,999.73 3,997.19 3,999.73 0.0K
10:49 3,999.25 3,999.25 3,996.00 3,996.00 0.0K
10:50 3,997.29 3,997.49 3,996.39 3,996.39 0.0K
10:51 3,995.74 3,995.74 3,994.55 3,994.79 0.0K
10:52 3,994.95 3,994.95 3,992.74 3,992.74 0.0K
10:53 3,992.87 3,993.11 3,992.21 3,992.21 0.0K
10:54 3,992.65 3,992.65 3,991.24 3,992.17 0.0K
10:55 3,991.61 3,991.61 3,989.66 3,989.66 0.0K
10:56 3,989.96 3,991.04 3,989.59 3,989.79 0.0K
10:57 3,990.48 3,990.48 3,989.49 3,989.76 0.0K
10:58 3,990.76 3,990.96 3,989.80 3,990.96 0.0K
10:59 3,991.70 3,993.16 3,991.70 3,992.89 0.0K
11:00 3,993.64 3,997.01 3,993.64 3,994.58 0.0K
11:01 3,995.63 3,998.46 3,995.63 3,998.37 0.0K
11:02 3,998.20 3,998.20 3,996.27 3,997.36 0.0K
11:03 3,998.65 3,998.90 3,997.64 3,997.64 0.0K
11:04 3,998.94 3,998.94 3,996.70 3,998.31 0.0K
11:05 3,997.44 3,998.37 3,997.08 3,997.08 0.0K
11:06 3,996.36 3,998.55 3,996.36 3,998.55 0.0K
11:07 3,999.47 4,000.06 3,998.98 3,999.71 0.0K
11:08 3,999.76 3,999.81 3,997.70 3,997.70 0.0K
11:09 3,998.30 4,000.35 3,998.30 4,000.35 0.0K
11:10 4,000.29 4,000.29 3,999.12 3,999.52 0.0K
11:11 3,999.18 3,999.18 3,997.78 3,997.84 0.0K
11:12 3,997.56 3,999.23 3,997.56 3,999.23 0.0K
11:13 3,999.48 4,000.72 3,999.48 4,000.72 0.0K
11:14 3,999.86 4,000.57 3,999.33 4,000.57 0.0K
11:15 4,000.02 4,000.02 3,998.88 3,999.66 0.0K
11:16 3,999.42 3,999.42 3,998.22 3,998.22 0.0K
11:17 3,998.05 4,000.37 3,997.96 4,000.37 0.0K
11:18 3,999.91 3,999.91 3,997.89 3,997.89 0.0K
11:19 3,997.06 3,997.06 3,995.15 3,995.42 0.0K
11:20 3,995.54 3,996.14 3,995.08 3,996.14 0.0K
11:21 3,995.41 3,995.41 3,994.97 3,994.97 0.0K
11:22 3,995.30 3,998.02 3,995.30 3,998.02 0.0K
11:23 3,997.92 3,999.65 3,997.92 3,999.65 0.0K
11:24 3,999.42 4,000.34 3,999.42 4,000.34 0.0K
11:25 3,999.47 4,000.11 3,998.58 4,000.11 0.0K
11:26 3,999.74 3,999.74 3,997.82 3,999.11 0.0K
11:27 3,998.67 3,998.77 3,998.56 3,998.56 0.0K
11:28 3,997.93 3,998.78 3,997.65 3,998.78 0.0K
11:29 3,998.38 3,999.38 3,998.38 3,999.38 0.0K
11:30 3,999.64 4,001.56 3,999.64 4,001.56 0.0K
11:31 4,001.15 4,002.35 4,001.15 4,002.35 0.0K
11:32 4,002.71 4,003.85 4,002.28 4,003.85 0.0K
11:33 4,003.49 4,003.70 4,001.70 4,003.70 0.0K
11:34 4,004.14 4,005.13 4,004.14 4,005.13 0.0K
11:35 4,004.39 4,005.15 4,003.77 4,005.15 0.0K
11:36 4,005.68 4,006.17 4,005.51 4,005.51 0.0K
11:37 4,005.97 4,007.35 4,005.97 4,006.17 0.0K
11:38 4,005.23 4,005.33 4,004.88 4,005.17 0.0K
11:39 4,005.10 4,005.10 4,002.29 4,002.29 0.0K
11:40 4,002.25 4,002.56 4,001.24 4,001.76 0.0K
11:41 4,001.06 4,001.06 3,997.64 3,997.64 0.0K
11:42 3,997.59 3,997.59 3,995.87 3,996.75 0.0K
11:43 3,995.78 3,996.80 3,994.95 3,994.95 0.0K
11:44 3,994.87 3,995.12 3,992.96 3,993.04 0.0K
11:45 3,993.60 3,994.66 3,993.60 3,994.52 0.0K
11:46 3,994.91 3,996.87 3,994.91 3,996.87 0.0K
11:47 3,996.74 3,998.09 3,996.74 3,998.09 0.0K
11:48 3,998.19 3,999.95 3,998.19 3,999.95 0.0K
11:49 3,999.61 3,999.61 3,998.28 3,999.35 0.0K
11:50 3,999.47 3,999.47 3,997.36 3,997.36 0.0K
11:51 3,996.71 3,997.28 3,996.71 3,997.28 0.0K
11:52 3,997.24 3,997.37 3,996.19 3,996.20 0.0K
11:53 3,996.14 3,996.84 3,996.14 3,996.84 0.0K
11:54 3,996.55 3,997.65 3,996.55 3,997.65 0.0K
11:55 3,997.21 3,997.21 3,996.13 3,996.13 0.0K
11:56 3,996.69 3,996.69 3,994.20 3,994.20 0.0K
11:57 3,993.66 3,994.48 3,993.66 3,994.48 0.0K
11:58 3,994.71 3,994.78 3,992.87 3,992.87 0.0K
11:59 3,992.83 3,993.99 3,992.83 3,993.99 0.0K
12:00 3,993.44 3,994.25 3,993.44 3,993.54 0.0K
12:01 3,993.54 3,995.66 3,993.54 3,995.62 0.0K
12:02 3,995.54 3,996.16 3,995.28 3,995.28 0.0K
12:03 3,995.06 3,995.06 3,993.36 3,993.85 0.0K
12:04 3,993.30 3,994.15 3,993.00 3,993.00 0.0K
12:05 3,991.82 3,991.99 3,991.44 3,991.44 0.0K
12:06 3,992.80 3,993.14 3,992.53 3,992.53 0.0K
12:07 3,993.05 3,993.87 3,992.15 3,992.15 0.0K
12:08 3,992.42 3,993.34 3,991.43 3,991.43 0.0K
12:09 3,991.29 3,991.87 3,991.29 3,991.87 0.0K
12:10 3,991.83 3,992.35 3,991.83 3,992.31 0.0K
12:11 3,992.30 3,993.42 3,992.30 3,993.11 0.0K
12:12 3,993.82 3,993.82 3,993.60 3,993.69 0.0K
12:13 3,993.34 3,994.51 3,993.34 3,994.51 0.0K
12:14 3,994.59 3,995.74 3,994.59 3,995.74 0.0K
12:15 3,996.39 3,996.39 3,994.67 3,994.67 0.0K
12:16 3,993.80 3,993.80 3,993.09 3,993.09 0.0K
12:17 3,991.91 3,991.91 3,991.02 3,991.02 0.0K
12:18 3,991.23 3,991.88 3,988.64 3,988.64 0.0K
12:19 3,989.01 3,990.16 3,989.01 3,990.04 0.0K
12:20 3,989.55 3,989.98 3,989.55 3,989.88 0.0K
12:21 3,989.47 3,989.55 3,989.03 3,989.55 0.0K
12:22 3,989.30 3,989.30 3,987.94 3,988.66 0.0K
12:23 3,988.61 3,988.61 3,986.64 3,986.64 0.0K
12:24 3,986.61 3,988.78 3,986.61 3,988.78 0.0K
12:25 3,988.93 3,989.46 3,988.93 3,989.15 0.0K
12:26 3,990.53 3,990.53 3,989.55 3,989.67 0.0K
12:27 3,989.37 3,989.47 3,988.74 3,989.07 0.0K
12:28 3,989.23 3,990.92 3,989.23 3,990.92 0.0K
12:29 3,991.59 3,991.85 3,990.73 3,991.85 0.0K
12:30 3,992.32 3,993.21 3,992.01 3,993.21 0.0K
12:31 3,994.57 3,994.57 3,993.70 3,993.77 0.0K
12:32 3,995.72 3,996.54 3,995.71 3,995.71 0.0K
12:33 3,995.94 3,996.91 3,995.42 3,996.91 0.0K
12:34 3,998.47 3,999.20 3,997.84 3,997.84 0.0K
12:35 3,999.04 3,999.04 3,995.63 3,995.63 0.0K
12:36 3,995.18 3,995.18 3,993.60 3,993.60 0.0K
12:37 3,993.98 3,993.98 3,992.82 3,992.82 0.0K
12:38 3,992.61 3,992.80 3,991.55 3,991.55 0.0K
12:39 3,991.21 3,991.21 3,988.71 3,988.71 0.0K
12:40 3,987.94 3,989.01 3,987.94 3,989.01 0.0K
12:41 3,989.49 3,990.17 3,989.04 3,990.17 0.0K
12:42 3,989.39 3,989.39 3,988.58 3,989.09 0.0K
12:43 3,990.25 3,990.81 3,989.65 3,989.65 0.0K
12:44 3,989.19 3,989.33 3,988.73 3,988.73 0.0K
12:45 3,988.69 3,989.26 3,988.69 3,989.22 0.0K
12:46 3,990.25 3,991.35 3,989.98 3,989.98 0.0K
12:47 3,991.20 3,991.20 3,990.16 3,990.16 0.0K
12:48 3,990.73 3,990.73 3,988.99 3,989.79 0.0K
12:49 3,989.57 3,989.57 3,989.31 3,989.43 0.0K
12:50 3,989.52 3,990.49 3,989.35 3,990.49 0.0K
12:51 3,990.04 3,991.48 3,990.03 3,991.48 0.0K
12:52 3,991.19 3,991.19 3,989.08 3,989.31 0.0K
12:53 3,990.16 3,992.70 3,990.16 3,991.56 0.0K
12:54 3,990.53 3,991.17 3,990.40 3,991.17 0.0K
12:55 3,991.18 3,991.64 3,990.95 3,991.64 0.0K
12:56 3,991.00 3,992.15 3,991.00 3,992.15 0.0K
12:57 3,992.67 3,992.67 3,990.50 3,990.64 0.0K
12:58 3,990.33 3,990.33 3,989.57 3,989.68 0.0K
12:59 3,989.62 3,990.21 3,989.42 3,989.74 0.0K
13:00 3,989.14 3,989.83 3,988.72 3,989.83 0.0K
13:01 3,989.22 3,989.22 3,988.92 3,989.02 0.0K
13:02 3,988.59 3,988.99 3,986.10 3,986.11 0.0K
13:03 3,987.93 3,987.93 3,985.12 3,985.12 0.0K
13:04 3,984.85 3,985.27 3,984.72 3,984.88 0.0K
13:05 3,984.57 3,986.44 3,984.57 3,985.53 0.0K
13:06 3,985.35 3,985.45 3,984.54 3,985.45 0.0K
13:07 3,984.55 3,984.55 3,983.85 3,984.49 0.0K
13:08 3,984.58 3,985.46 3,983.54 3,983.54 0.0K
13:09 3,983.76 3,984.13 3,983.56 3,983.56 0.0K
13:10 3,983.22 3,983.95 3,981.97 3,983.95 0.0K
13:11 3,982.92 3,982.92 3,979.85 3,979.85 0.0K
13:12 3,980.85 3,981.17 3,980.72 3,980.91 0.0K
13:13 3,980.88 3,981.58 3,980.44 3,981.29 0.0K
13:14 3,981.70 3,983.76 3,981.70 3,983.76 0.0K
13:15 3,984.00 3,984.56 3,984.00 3,984.56 0.0K
13:16 3,984.27 3,984.95 3,983.81 3,984.95 0.0K
13:17 3,984.64 3,985.83 3,984.64 3,985.32 0.0K
13:18 3,984.23 3,984.23 3,983.61 3,983.61 0.0K
13:19 3,983.72 3,985.38 3,983.72 3,984.93 0.0K
13:20 3,985.14 3,985.88 3,984.76 3,985.88 0.0K
13:21 3,985.94 3,987.84 3,985.94 3,987.06 0.0K
13:22 3,985.56 3,987.55 3,985.56 3,987.55 0.0K
13:23 3,988.50 3,988.95 3,988.10 3,988.10 0.0K
13:24 3,987.76 3,988.67 3,987.72 3,988.30 0.0K
13:25 3,987.63 3,987.63 3,986.11 3,986.11 0.0K
13:26 3,985.34 3,986.98 3,985.24 3,985.24 0.0K
13:27 3,986.27 3,986.27 3,984.92 3,985.44 0.0K
13:28 3,985.34 3,985.77 3,984.84 3,984.84 0.0K
13:29 3,984.42 3,984.62 3,983.28 3,983.28 0.0K
13:30 3,983.19 3,983.20 3,982.17 3,982.17 0.0K
13:31 3,982.89 3,982.89 3,980.94 3,981.73 0.0K
13:32 3,981.91 3,982.61 3,981.91 3,982.22 0.0K
13:33 3,981.76 3,982.56 3,981.76 3,982.56 0.0K
13:34 3,981.89 3,981.89 3,980.25 3,980.25 0.0K
13:35 3,980.12 3,980.71 3,980.06 3,980.37 0.0K
13:36 3,980.63 3,981.53 3,978.87 3,978.87 0.0K
13:37 3,979.01 3,979.01 3,975.85 3,975.85 0.0K
13:38 3,976.33 3,978.47 3,976.33 3,978.47 0.0K
13:39 3,979.02 3,979.58 3,978.85 3,978.94 0.0K
13:40 3,979.04 3,979.30 3,978.50 3,978.50 0.0K
13:41 3,978.81 3,978.81 3,978.15 3,978.79 0.0K
13:42 3,978.22 3,979.22 3,978.22 3,979.22 0.0K
13:43 3,979.05 3,979.26 3,978.78 3,979.26 0.0K
13:44 3,979.45 3,979.45 3,978.43 3,978.43 0.0K
13:45 3,977.84 3,978.75 3,977.69 3,978.75 0.0K
13:46 3,980.08 3,980.08 3,977.84 3,977.84 0.0K
13:47 3,977.36 3,977.60 3,975.85 3,977.60 0.0K
13:48 3,977.35 3,977.48 3,977.05 3,977.05 0.0K
13:49 3,976.18 3,976.57 3,976.18 3,976.40 0.0K
13:50 3,976.41 3,976.41 3,975.69 3,975.87 0.0K
13:51 3,975.49 3,975.49 3,974.57 3,975.41 0.0K
13:52 3,974.92 3,976.22 3,974.92 3,976.01 0.0K
13:53 3,975.77 3,977.97 3,975.77 3,977.97 0.0K
13:54 3,978.75 3,978.75 3,978.02 3,978.02 0.0K
13:55 3,978.98 3,979.18 3,978.41 3,978.96 0.0K
13:56 3,977.93 3,977.93 3,976.14 3,976.43 0.0K
13:57 3,976.16 3,977.77 3,976.16 3,977.66 0.0K
13:58 3,977.62 3,977.99 3,977.28 3,977.91 0.0K
13:59 3,977.17 3,977.57 3,975.96 3,975.96 0.0K
14:00 3,976.23 3,976.51 3,975.11 3,975.11 0.0K
14:01 3,976.24 3,976.30 3,975.35 3,975.35 0.0K
14:02 3,976.29 3,976.29 3,975.36 3,976.16 0.0K
14:03 3,976.03 3,976.52 3,975.06 3,975.06 0.0K
14:04 3,974.99 3,974.99 3,974.39 3,974.39 0.0K
14:05 3,974.12 3,974.12 3,973.80 3,973.95 0.0K
14:06 3,973.86 3,973.86 3,971.32 3,972.08 0.0K
14:07 3,972.16 3,972.16 3,971.62 3,971.89 0.0K
14:08 3,971.78 3,971.91 3,971.64 3,971.91 0.0K
14:09 3,971.80 3,973.76 3,971.80 3,973.39 0.0K
14:10 3,974.18 3,976.21 3,974.18 3,976.21 0.0K
14:11 3,975.02 3,980.79 3,974.76 3,980.79 0.0K
14:12 3,977.98 3,978.15 3,977.00 3,977.43 0.0K
14:13 3,977.53 3,977.53 3,976.34 3,976.34 0.0K
14:14 3,974.79 3,976.02 3,974.79 3,976.02 0.0K
14:15 3,975.96 3,977.34 3,975.96 3,977.34 0.0K
14:16 3,977.84 3,978.09 3,977.19 3,977.19 0.0K
14:17 3,977.13 3,977.76 3,977.05 3,977.16 0.0K
14:18 3,977.69 3,978.66 3,977.69 3,978.04 0.0K
14:19 3,978.00 3,978.00 3,975.33 3,975.33 0.0K
14:20 3,975.06 3,976.36 3,975.06 3,975.74 0.0K
14:21 3,976.08 3,976.33 3,976.08 3,976.32 0.0K
14:22 3,975.97 3,975.97 3,974.03 3,975.08 0.0K
14:23 3,975.52 3,975.52 3,974.45 3,975.03 0.0K
14:24 3,974.55 3,975.35 3,974.55 3,975.10 0.0K
14:25 3,975.01 3,975.04 3,974.30 3,974.30 0.0K
14:26 3,974.77 3,974.77 3,972.92 3,972.92 0.0K
14:27 3,971.97 3,972.05 3,971.89 3,971.97 0.0K
14:28 3,971.44 3,972.05 3,971.44 3,972.05 0.0K
14:29 3,972.15 3,972.66 3,971.99 3,972.66 0.0K
14:30 3,972.94 3,974.47 3,972.94 3,974.09 0.0K
14:31 3,974.80 3,975.24 3,974.74 3,975.20 0.0K
14:32 3,975.75 3,975.75 3,974.27 3,974.27 0.0K
14:33 3,973.17 3,973.42 3,973.11 3,973.42 0.0K
14:34 3,973.79 3,973.79 3,973.17 3,973.69 0.0K
14:35 3,973.61 3,973.61 3,972.54 3,972.54 0.0K
14:36 3,971.97 3,972.39 3,971.97 3,972.39 0.0K
14:37 3,971.90 3,971.96 3,971.29 3,971.87 0.0K
14:38 3,971.19 3,971.19 3,970.53 3,970.88 0.0K
14:39 3,970.74 3,971.01 3,970.36 3,970.36 0.0K
14:40 3,970.32 3,970.32 3,969.60 3,969.79 0.0K
14:41 3,969.36 3,969.36 3,968.71 3,969.33 0.0K
14:42 3,967.32 3,969.67 3,967.32 3,969.67 0.0K
14:43 3,970.46 3,970.81 3,970.10 3,970.79 0.0K
14:44 3,970.19 3,970.19 3,969.38 3,969.63 0.0K
14:45 3,969.96 3,970.55 3,969.96 3,970.55 0.0K
14:46 3,971.09 3,971.16 3,969.44 3,969.44 0.0K
14:47 3,969.43 3,970.27 3,969.43 3,970.27 0.0K
14:48 3,970.24 3,970.34 3,969.52 3,969.63 0.0K
14:49 3,969.49 3,969.51 3,969.24 3,969.40 0.0K
14:50 3,968.86 3,968.86 3,968.42 3,968.55 0.0K
14:51 3,968.66 3,969.65 3,968.66 3,969.65 0.0K
14:52 3,969.36 3,969.55 3,968.76 3,969.55 0.0K
14:53 3,969.15 3,969.15 3,965.43 3,965.43 0.0K
14:54 3,966.33 3,966.72 3,965.13 3,965.13 0.0K
14:55 3,964.41 3,964.41 3,961.83 3,962.32 0.0K
14:56 3,961.61 3,961.61 3,960.65 3,960.95 0.0K
14:57 3,960.80 3,962.19 3,960.80 3,962.19 0.0K
14:58 3,961.80 3,961.80 3,961.31 3,961.31 0.0K
14:59 3,961.62 3,961.62 3,960.25 3,960.25 0.0K
15:00 3,959.67 3,961.60 3,959.67 3,961.60 0.0K
15:01 3,961.73 3,961.73 3,960.38 3,960.38 0.0K
15:02 3,960.44 3,960.52 3,960.19 3,960.47 0.0K
15:03 3,960.33 3,960.58 3,959.78 3,959.78 0.0K
15:04 3,960.16 3,960.16 3,955.92 3,955.92 0.0K
15:05 3,957.46 3,958.81 3,957.46 3,958.43 0.0K
15:06 3,956.96 3,956.96 3,954.82 3,954.86 0.0K
15:07 3,953.70 3,953.70 3,953.40 3,953.50 0.0K
15:08 3,953.05 3,953.92 3,953.05 3,953.92 0.0K
15:09 3,953.04 3,954.05 3,953.04 3,953.49 0.0K
15:10 3,953.32 3,954.56 3,953.32 3,954.56 0.0K
15:11 3,953.28 3,953.28 3,951.49 3,951.91 0.0K
15:12 3,952.72 3,955.95 3,952.72 3,955.95 0.0K
15:13 3,957.01 3,957.75 3,957.01 3,957.28 0.0K
15:14 3,958.91 3,960.98 3,958.21 3,960.98 0.0K
15:15 3,961.40 3,964.27 3,961.40 3,964.27 0.0K
15:16 3,964.40 3,967.14 3,964.40 3,965.37 0.0K
15:17 3,964.95 3,964.95 3,962.66 3,962.66 0.0K
15:18 3,963.62 3,964.34 3,963.62 3,964.34 0.0K
15:19 3,964.74 3,967.48 3,964.74 3,967.48 0.0K
15:20 3,967.72 3,970.30 3,967.32 3,969.62 0.0K
15:21 3,969.78 3,969.97 3,969.45 3,969.97 0.0K
15:22 3,968.71 3,970.21 3,968.71 3,970.21 0.0K
15:23 3,969.13 3,970.47 3,968.87 3,970.42 0.0K
15:24 3,970.58 3,972.28 3,970.53 3,972.28 0.0K
15:25 3,973.28 3,973.85 3,973.09 3,973.85 0.0K
15:26 3,974.66 3,977.20 3,974.06 3,977.20 0.0K
15:27 3,977.97 3,978.08 3,977.04 3,978.08 0.0K
15:28 3,978.45 3,979.77 3,978.45 3,978.62 0.0K
15:29 3,979.21 3,979.21 3,974.61 3,974.61 0.0K
15:30 3,972.53 3,976.52 3,972.53 3,976.46 0.0K
15:31 3,976.70 3,977.89 3,976.04 3,977.89 0.0K
15:32 3,977.32 3,979.14 3,977.32 3,978.55 0.0K
15:33 3,979.59 3,981.21 3,979.59 3,979.90 0.0K
15:34 3,980.39 3,984.08 3,980.39 3,984.08 0.0K
15:35 3,984.74 3,986.14 3,984.30 3,986.07 0.0K
15:36 3,984.07 3,984.07 3,980.53 3,980.53 0.0K
15:37 3,978.91 3,979.34 3,978.77 3,978.77 0.0K
15:38 3,978.20 3,978.20 3,976.72 3,976.80 0.0K
15:39 3,977.33 3,980.39 3,977.33 3,980.27 0.0K
15:40 3,980.72 3,981.11 3,979.40 3,979.40 0.0K
15:41 3,978.34 3,978.34 3,976.28 3,977.25 0.0K
15:42 3,978.10 3,978.10 3,971.48 3,971.48 0.0K
15:43 3,972.14 3,974.10 3,972.14 3,974.10 0.0K
15:44 3,973.01 3,973.01 3,970.00 3,970.00 0.0K
15:45 3,969.82 3,972.53 3,969.82 3,972.13 0.0K
15:46 3,972.87 3,972.87 3,971.49 3,971.49 0.0K
15:47 3,971.68 3,974.74 3,971.68 3,974.74 0.0K
15:48 3,975.66 3,976.62 3,974.61 3,974.91 0.0K
15:49 3,974.11 3,975.60 3,974.11 3,975.51 0.0K
15:50 3,975.40 3,978.77 3,975.40 3,978.52 0.0K
15:51 3,980.11 3,981.80 3,978.93 3,978.93 0.0K
15:52 3,978.24 3,980.94 3,978.24 3,980.94 0.0K
15:53 3,979.93 3,979.93 3,975.49 3,975.49 0.0K
15:54 3,974.72 3,974.72 3,971.85 3,971.85 0.0K
15:55 3,974.93 3,978.30 3,974.93 3,978.07 0.0K
15:56 3,978.83 3,979.04 3,978.49 3,979.04 0.0K
15:57 3,978.71 3,980.36 3,977.03 3,977.03 0.0K
15:58 3,976.65 3,977.05 3,975.69 3,975.69 0.0K
15:59 3,976.02 3,976.02 3,974.09 3,974.79 0.0K
16:00 3,978.13 3,978.13 3,977.72 3,977.72 0.0K
16:01 3,977.70 3,977.72 3,977.70 3,977.72 0.0K
16:02 3,977.72 3,977.72 3,977.58 3,977.59 0.0K
16:03 3,977.58 3,977.62 3,977.58 3,977.62 0.0K
16:04 3,977.62 3,977.62 3,977.62 3,977.62 0.0K
16:05 3,977.60 3,977.60 3,977.52 3,977.57 0.0K
16:06 3,977.57 3,977.57 3,977.55 3,977.55 0.0K
16:07 3,977.53 3,977.54 3,977.53 3,977.53 0.0K
16:08 3,977.52 3,977.53 3,977.44 3,977.44 0.0K
16:09 3,977.45 3,977.49 3,977.45 3,977.49 0.0K
16:10 3,977.51 3,977.54 3,977.50 3,977.54 0.0K
16:11 3,977.54 3,977.64 3,977.54 3,977.64 0.0K
16:12 3,977.63 3,977.63 3,977.61 3,977.63 0.0K
16:13 3,977.65 3,977.66 3,977.64 3,977.64 0.0K
16:14 3,977.62 3,977.66 3,977.62 3,977.64 0.0K
16:15 3,977.63 3,977.63 3,977.63 3,977.63 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