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 3,972.52 3,974.43 3,972.52 3,973.88 0.0K
09:32 3,971.79 3,973.27 3,968.98 3,970.69 0.0K
09:33 3,968.85 3,968.85 3,967.00 3,967.57 0.0K
09:34 3,969.36 3,969.58 3,968.01 3,968.01 0.0K
09:35 3,968.50 3,968.50 3,966.92 3,967.31 0.0K
09:36 3,966.87 3,970.84 3,966.87 3,970.84 0.0K
09:37 3,971.13 3,975.91 3,971.13 3,975.91 0.0K
09:38 3,977.03 3,977.17 3,973.86 3,973.86 0.0K
09:39 3,974.73 3,977.84 3,974.73 3,977.84 0.0K
09:40 3,978.11 3,978.31 3,976.07 3,976.07 0.0K
09:41 3,977.23 3,977.23 3,973.83 3,973.83 0.0K
09:42 3,971.77 3,974.69 3,971.77 3,974.69 0.0K
09:43 3,975.76 3,978.40 3,975.76 3,978.40 0.0K
09:44 3,977.23 3,979.04 3,977.06 3,979.04 0.0K
09:45 3,978.63 3,978.63 3,974.59 3,974.59 0.0K
09:46 3,974.55 3,975.45 3,974.55 3,975.45 0.0K
09:47 3,975.84 3,977.57 3,975.06 3,976.73 0.0K
09:48 3,978.46 3,982.03 3,978.46 3,982.03 0.0K
09:49 3,982.31 3,983.21 3,981.72 3,983.21 0.0K
09:50 3,982.92 3,983.72 3,982.11 3,982.11 0.0K
09:51 3,982.00 3,983.02 3,979.06 3,979.06 0.0K
09:52 3,980.07 3,982.49 3,978.74 3,978.74 0.0K
09:53 3,979.40 3,979.40 3,975.93 3,975.93 0.0K
09:54 3,975.83 3,975.83 3,972.54 3,972.54 0.0K
09:55 3,973.66 3,973.87 3,972.44 3,972.44 0.0K
09:56 3,973.34 3,974.34 3,972.80 3,974.22 0.0K
09:57 3,973.45 3,973.56 3,972.15 3,972.15 0.0K
09:58 3,972.94 3,975.57 3,972.94 3,975.57 0.0K
09:59 3,974.27 3,974.44 3,973.63 3,973.63 0.0K
10:00 3,973.22 3,977.13 3,968.95 3,977.13 0.0K
10:01 3,980.21 3,983.54 3,978.59 3,978.59 0.0K
10:02 3,978.01 3,978.01 3,969.46 3,969.46 0.0K
10:03 3,968.00 3,968.00 3,963.35 3,963.35 0.0K
10:04 3,963.49 3,963.49 3,957.05 3,957.05 0.0K
10:05 3,958.43 3,960.75 3,958.43 3,960.64 0.0K
10:06 3,960.95 3,968.50 3,960.95 3,968.50 0.0K
10:07 3,968.31 3,968.75 3,967.49 3,967.49 0.0K
10:08 3,967.42 3,968.76 3,966.94 3,968.53 0.0K
10:09 3,967.94 3,973.21 3,967.94 3,973.21 0.0K
10:10 3,973.70 3,973.70 3,972.08 3,973.04 0.0K
10:11 3,972.01 3,972.01 3,969.18 3,969.18 0.0K
10:12 3,968.41 3,968.41 3,966.26 3,967.78 0.0K
10:13 3,965.71 3,967.36 3,965.71 3,966.99 0.0K
10:14 3,966.79 3,967.16 3,964.63 3,964.63 0.0K
10:15 3,964.25 3,965.41 3,963.82 3,965.41 0.0K
10:16 3,966.49 3,967.61 3,965.03 3,965.03 0.0K
10:17 3,963.48 3,963.48 3,960.52 3,960.52 0.0K
10:18 3,960.47 3,961.94 3,960.47 3,961.75 0.0K
10:19 3,962.03 3,966.66 3,962.03 3,966.66 0.0K
10:20 3,965.41 3,966.26 3,965.11 3,966.06 0.0K
10:21 3,965.88 3,966.11 3,963.76 3,963.76 0.0K
10:22 3,964.71 3,964.71 3,961.50 3,961.50 0.0K
10:23 3,960.61 3,960.61 3,959.53 3,959.80 0.0K
10:24 3,960.10 3,960.10 3,957.12 3,957.12 0.0K
10:25 3,958.93 3,958.93 3,956.82 3,956.82 0.0K
10:26 3,955.78 3,956.61 3,955.78 3,955.98 0.0K
10:27 3,955.79 3,955.79 3,953.93 3,953.93 0.0K
10:28 3,953.56 3,953.56 3,952.47 3,953.06 0.0K
10:29 3,953.53 3,954.85 3,953.41 3,954.42 0.0K
10:30 3,953.34 3,959.10 3,953.34 3,956.99 0.0K
10:31 3,956.30 3,958.43 3,956.30 3,958.08 0.0K
10:32 3,956.79 3,956.79 3,955.87 3,956.64 0.0K
10:33 3,955.63 3,955.63 3,954.88 3,955.22 0.0K
10:34 3,955.75 3,955.75 3,953.40 3,953.40 0.0K
10:35 3,953.13 3,953.53 3,952.67 3,953.21 0.0K
10:36 3,953.02 3,954.37 3,953.02 3,953.08 0.0K
10:37 3,952.90 3,952.90 3,948.59 3,948.59 0.0K
10:38 3,948.77 3,948.77 3,946.22 3,946.78 0.0K
10:39 3,946.81 3,947.95 3,945.53 3,945.53 0.0K
10:40 3,946.34 3,948.34 3,946.34 3,947.18 0.0K
10:41 3,947.15 3,947.15 3,943.75 3,943.75 0.0K
10:42 3,944.06 3,944.51 3,944.06 3,944.29 0.0K
10:43 3,944.84 3,947.81 3,944.82 3,947.81 0.0K
10:44 3,949.84 3,951.71 3,949.80 3,949.80 0.0K
10:45 3,949.75 3,951.17 3,949.56 3,951.17 0.0K
10:46 3,952.03 3,953.25 3,951.28 3,952.30 0.0K
10:47 3,951.67 3,951.67 3,949.99 3,949.99 0.0K
10:48 3,950.63 3,950.63 3,948.59 3,948.59 0.0K
10:49 3,948.30 3,948.30 3,946.20 3,946.87 0.0K
10:50 3,947.33 3,949.04 3,947.27 3,949.04 0.0K
10:51 3,949.84 3,950.29 3,949.82 3,950.29 0.0K
10:52 3,951.12 3,953.19 3,949.75 3,953.19 0.0K
10:53 3,954.52 3,955.68 3,954.52 3,955.13 0.0K
10:54 3,956.11 3,958.36 3,956.11 3,958.36 0.0K
10:55 3,958.55 3,958.55 3,954.98 3,955.63 0.0K
10:56 3,954.87 3,954.87 3,953.44 3,953.44 0.0K
10:57 3,953.78 3,953.78 3,952.38 3,952.38 0.0K
10:58 3,952.20 3,952.20 3,950.81 3,950.81 0.0K
10:59 3,949.62 3,949.62 3,946.95 3,946.95 0.0K
11:00 3,947.62 3,947.62 3,944.14 3,945.06 0.0K
11:01 3,945.71 3,951.64 3,945.71 3,951.64 0.0K
11:02 3,950.73 3,950.73 3,948.46 3,948.46 0.0K
11:03 3,948.86 3,949.88 3,948.74 3,948.74 0.0K
11:04 3,948.83 3,948.83 3,947.03 3,947.65 0.0K
11:05 3,947.80 3,951.05 3,947.80 3,951.05 0.0K
11:06 3,952.44 3,954.38 3,952.44 3,954.38 0.0K
11:07 3,954.28 3,960.84 3,954.28 3,960.84 0.0K
11:08 3,960.90 3,960.90 3,958.53 3,958.53 0.0K
11:09 3,958.21 3,964.34 3,958.21 3,964.34 0.0K
11:10 3,964.22 3,965.03 3,962.74 3,962.74 0.0K
11:11 3,961.44 3,962.01 3,961.44 3,961.88 0.0K
11:12 3,962.21 3,967.90 3,962.21 3,967.51 0.0K
11:13 3,966.53 3,966.53 3,964.04 3,964.65 0.0K
11:14 3,964.89 3,964.89 3,963.51 3,963.51 0.0K
11:15 3,963.57 3,966.72 3,963.57 3,965.83 0.0K
11:16 3,966.07 3,966.07 3,963.89 3,963.89 0.0K
11:17 3,964.31 3,966.61 3,964.31 3,966.61 0.0K
11:18 3,966.87 3,966.87 3,964.87 3,964.87 0.0K
11:19 3,965.31 3,966.02 3,964.68 3,965.54 0.0K
11:20 3,966.10 3,966.10 3,965.39 3,965.39 0.0K
11:21 3,965.62 3,967.13 3,965.29 3,966.67 0.0K
11:22 3,965.97 3,965.97 3,962.00 3,962.00 0.0K
11:23 3,964.54 3,964.54 3,961.16 3,961.16 0.0K
11:24 3,960.64 3,960.89 3,960.64 3,960.64 0.0K
11:25 3,960.21 3,962.83 3,960.21 3,962.83 0.0K
11:26 3,962.84 3,965.14 3,962.84 3,965.14 0.0K
11:27 3,965.81 3,965.81 3,964.89 3,965.50 0.0K
11:28 3,961.46 3,962.03 3,960.46 3,960.46 0.0K
11:29 3,962.22 3,962.22 3,961.89 3,961.89 0.0K
11:30 3,959.64 3,960.27 3,959.52 3,960.27 0.0K
11:31 3,960.68 3,964.62 3,960.68 3,964.62 0.0K
11:32 3,964.85 3,966.75 3,964.85 3,966.22 0.0K
11:33 3,966.64 3,966.64 3,966.32 3,966.32 0.0K
11:34 3,965.81 3,966.17 3,965.17 3,965.17 0.0K
11:35 3,965.56 3,965.88 3,964.75 3,965.45 0.0K
11:36 3,965.16 3,965.64 3,964.80 3,965.47 0.0K
11:37 3,965.46 3,965.46 3,961.71 3,962.51 0.0K
11:38 3,962.22 3,962.22 3,960.22 3,961.43 0.0K
11:39 3,963.10 3,965.42 3,963.10 3,965.42 0.0K
11:40 3,966.28 3,972.16 3,966.28 3,972.16 0.0K
11:41 3,971.78 3,971.78 3,970.95 3,970.95 0.0K
11:42 3,972.18 3,973.10 3,972.18 3,973.10 0.0K
11:43 3,972.48 3,973.83 3,972.48 3,973.83 0.0K
11:44 3,973.72 3,973.72 3,972.33 3,972.33 0.0K
11:45 3,971.40 3,971.51 3,970.91 3,971.36 0.0K
11:46 3,970.09 3,970.09 3,966.97 3,966.97 0.0K
11:47 3,966.62 3,967.16 3,966.38 3,966.43 0.0K
11:48 3,967.61 3,970.35 3,967.61 3,969.90 0.0K
11:49 3,969.52 3,970.53 3,969.52 3,969.60 0.0K
11:50 3,970.18 3,971.42 3,970.18 3,971.42 0.0K
11:51 3,970.26 3,970.26 3,969.56 3,970.04 0.0K
11:52 3,970.82 3,970.96 3,968.96 3,968.96 0.0K
11:53 3,967.70 3,967.70 3,966.60 3,967.12 0.0K
11:54 3,968.75 3,970.00 3,968.75 3,969.65 0.0K
11:55 3,969.49 3,969.88 3,969.49 3,969.71 0.0K
11:56 3,968.74 3,969.28 3,967.57 3,967.57 0.0K
11:57 3,967.59 3,967.59 3,965.71 3,966.28 0.0K
11:58 3,966.14 3,966.14 3,962.29 3,962.29 0.0K
11:59 3,961.75 3,961.75 3,960.19 3,960.19 0.0K
12:00 3,959.53 3,959.53 3,957.56 3,958.08 0.0K
12:01 3,958.32 3,959.59 3,957.32 3,959.59 0.0K
12:02 3,959.45 3,961.49 3,959.45 3,961.19 0.0K
12:03 3,961.33 3,961.33 3,959.36 3,959.69 0.0K
12:04 3,959.25 3,959.56 3,959.01 3,959.56 0.0K
12:05 3,958.86 3,958.86 3,957.44 3,957.96 0.0K
12:06 3,957.59 3,958.80 3,957.12 3,957.12 0.0K
12:07 3,956.45 3,956.45 3,953.49 3,953.49 0.0K
12:08 3,953.68 3,956.04 3,953.68 3,956.04 0.0K
12:09 3,955.81 3,955.81 3,953.08 3,953.08 0.0K
12:10 3,953.86 3,953.86 3,950.41 3,950.41 0.0K
12:11 3,950.59 3,951.77 3,950.59 3,951.77 0.0K
12:12 3,951.60 3,952.56 3,951.60 3,952.56 0.0K
12:13 3,951.25 3,951.25 3,950.22 3,950.22 0.0K
12:14 3,949.53 3,949.53 3,948.13 3,948.13 0.0K
12:15 3,948.19 3,949.16 3,947.87 3,948.73 0.0K
12:16 3,949.47 3,950.56 3,949.47 3,950.56 0.0K
12:17 3,950.93 3,950.97 3,949.14 3,949.14 0.0K
12:18 3,949.81 3,950.48 3,949.16 3,950.48 0.0K
12:19 3,950.70 3,951.28 3,950.03 3,950.91 0.0K
12:20 3,951.26 3,951.31 3,950.56 3,951.31 0.0K
12:21 3,951.33 3,951.46 3,950.64 3,951.46 0.0K
12:22 3,953.09 3,954.59 3,953.09 3,954.33 0.0K
12:23 3,955.36 3,955.36 3,952.88 3,953.44 0.0K
12:24 3,953.59 3,953.59 3,952.43 3,952.43 0.0K
12:25 3,953.07 3,953.37 3,952.96 3,952.96 0.0K
12:26 3,953.55 3,955.57 3,953.38 3,955.57 0.0K
12:27 3,955.02 3,955.02 3,953.27 3,953.27 0.0K
12:28 3,954.17 3,954.51 3,952.82 3,952.82 0.0K
12:29 3,953.04 3,953.14 3,952.15 3,952.92 0.0K
12:30 3,952.93 3,954.77 3,952.93 3,954.07 0.0K
12:31 3,954.35 3,954.35 3,953.80 3,954.04 0.0K
12:32 3,953.50 3,955.84 3,953.28 3,955.60 0.0K
12:33 3,956.04 3,956.04 3,955.61 3,955.94 0.0K
12:34 3,956.12 3,956.20 3,955.49 3,955.49 0.0K
12:35 3,955.93 3,956.62 3,955.00 3,956.62 0.0K
12:36 3,956.53 3,957.39 3,954.27 3,954.27 0.0K
12:37 3,954.83 3,954.83 3,952.99 3,952.99 0.0K
12:38 3,952.43 3,952.43 3,951.59 3,951.80 0.0K
12:39 3,951.58 3,952.11 3,951.55 3,951.55 0.0K
12:40 3,950.78 3,951.23 3,949.89 3,949.89 0.0K
12:41 3,949.22 3,949.22 3,947.86 3,948.87 0.0K
12:42 3,949.25 3,950.74 3,949.25 3,950.74 0.0K
12:43 3,951.55 3,954.44 3,951.55 3,953.64 0.0K
12:44 3,952.19 3,952.19 3,950.60 3,950.60 0.0K
12:45 3,950.11 3,951.86 3,950.11 3,951.86 0.0K
12:46 3,950.94 3,951.21 3,950.15 3,950.42 0.0K
12:47 3,950.33 3,950.61 3,949.75 3,950.61 0.0K
12:48 3,950.52 3,951.18 3,950.52 3,951.05 0.0K
12:49 3,950.89 3,952.22 3,950.71 3,951.69 0.0K
12:50 3,951.52 3,951.52 3,950.78 3,950.95 0.0K
12:51 3,950.36 3,951.71 3,950.36 3,951.32 0.0K
12:52 3,951.60 3,951.60 3,950.07 3,950.07 0.0K
12:53 3,950.09 3,950.09 3,944.85 3,944.85 0.0K
12:54 3,944.72 3,945.10 3,944.10 3,945.10 0.0K
12:55 3,945.49 3,947.16 3,945.49 3,946.90 0.0K
12:56 3,946.80 3,946.80 3,945.44 3,945.44 0.0K
12:57 3,944.84 3,944.84 3,941.14 3,941.14 0.0K
12:58 3,940.94 3,943.04 3,940.94 3,943.04 0.0K
12:59 3,943.32 3,944.18 3,942.91 3,944.18 0.0K
13:00 3,944.28 3,944.32 3,943.37 3,943.37 0.0K
13:01 3,943.04 3,943.12 3,942.50 3,942.62 0.0K
13:02 3,942.22 3,942.22 3,940.35 3,940.35 0.0K
13:03 3,940.57 3,941.63 3,940.46 3,940.46 0.0K
13:04 3,941.67 3,941.67 3,940.10 3,940.10 0.0K
13:05 3,940.67 3,942.15 3,940.67 3,942.15 0.0K
13:06 3,942.35 3,942.35 3,940.41 3,940.41 0.0K
13:07 3,940.25 3,940.25 3,939.78 3,939.95 0.0K
13:08 3,940.45 3,940.74 3,940.32 3,940.32 0.0K
13:09 3,939.84 3,941.44 3,939.84 3,941.31 0.0K
13:10 3,941.17 3,942.14 3,941.17 3,942.06 0.0K
13:11 3,941.82 3,941.82 3,940.13 3,940.13 0.0K
13:12 3,940.15 3,940.19 3,939.30 3,940.19 0.0K
13:13 3,939.76 3,940.14 3,939.76 3,940.14 0.0K
13:14 3,940.72 3,940.72 3,940.32 3,940.67 0.0K
13:15 3,940.35 3,940.35 3,939.13 3,939.59 0.0K
13:16 3,940.90 3,941.27 3,940.65 3,940.79 0.0K
13:17 3,941.29 3,943.16 3,941.29 3,943.16 0.0K
13:18 3,944.01 3,944.01 3,942.87 3,942.95 0.0K
13:19 3,943.75 3,943.75 3,941.57 3,941.57 0.0K
13:20 3,941.22 3,941.68 3,940.97 3,941.68 0.0K
13:21 3,941.79 3,941.95 3,937.42 3,937.42 0.0K
13:22 3,937.77 3,937.77 3,935.54 3,935.54 0.0K
13:23 3,935.84 3,935.84 3,934.19 3,934.19 0.0K
13:24 3,934.29 3,935.33 3,934.29 3,935.33 0.0K
13:25 3,936.36 3,936.58 3,935.88 3,935.88 0.0K
13:26 3,935.39 3,935.39 3,934.17 3,934.18 0.0K
13:27 3,933.56 3,933.79 3,933.24 3,933.79 0.0K
13:28 3,933.66 3,933.96 3,933.20 3,933.62 0.0K
13:29 3,933.32 3,933.92 3,933.32 3,933.63 0.0K
13:30 3,933.48 3,937.31 3,933.48 3,936.03 0.0K
13:31 3,936.24 3,936.24 3,935.41 3,935.74 0.0K
13:32 3,936.02 3,936.02 3,934.90 3,935.03 0.0K
13:33 3,934.99 3,935.91 3,934.99 3,935.77 0.0K
13:34 3,936.25 3,937.14 3,935.31 3,935.31 0.0K
13:35 3,935.06 3,935.46 3,933.92 3,933.92 0.0K
13:36 3,933.96 3,935.19 3,933.96 3,935.03 0.0K
13:37 3,934.67 3,934.67 3,933.88 3,933.88 0.0K
13:38 3,933.94 3,934.98 3,933.58 3,934.98 0.0K
13:39 3,935.13 3,936.47 3,935.13 3,936.46 0.0K
13:40 3,936.81 3,937.40 3,936.81 3,937.31 0.0K
13:41 3,937.09 3,939.88 3,937.09 3,939.34 0.0K
13:42 3,939.95 3,940.70 3,939.48 3,940.10 0.0K
13:43 3,939.69 3,939.69 3,938.43 3,938.43 0.0K
13:44 3,939.13 3,940.60 3,939.13 3,940.60 0.0K
13:45 3,941.43 3,941.83 3,940.85 3,941.83 0.0K
13:46 3,943.01 3,943.62 3,942.39 3,943.62 0.0K
13:47 3,946.38 3,947.97 3,946.38 3,947.58 0.0K
13:48 3,949.15 3,949.22 3,948.17 3,948.73 0.0K
13:49 3,948.91 3,948.91 3,948.17 3,948.17 0.0K
13:50 3,946.90 3,946.90 3,946.23 3,946.79 0.0K
13:51 3,948.64 3,948.64 3,946.65 3,946.65 0.0K
13:52 3,947.59 3,947.59 3,945.82 3,945.82 0.0K
13:53 3,945.58 3,945.58 3,944.36 3,944.36 0.0K
13:54 3,944.91 3,946.59 3,944.91 3,946.57 0.0K
13:55 3,946.35 3,946.58 3,944.61 3,944.61 0.0K
13:56 3,944.53 3,944.53 3,942.80 3,942.80 0.0K
13:57 3,942.70 3,942.70 3,939.75 3,939.75 0.0K
13:58 3,939.38 3,942.80 3,939.38 3,942.80 0.0K
13:59 3,942.42 3,942.91 3,942.42 3,942.67 0.0K
14:00 3,943.44 3,946.97 3,943.44 3,946.97 0.0K
14:01 3,947.38 3,953.71 3,947.38 3,953.71 0.0K
14:02 3,954.43 3,954.43 3,952.75 3,953.34 0.0K
14:03 3,954.73 3,957.36 3,954.73 3,957.36 0.0K
14:04 3,957.12 3,957.12 3,954.66 3,954.66 0.0K
14:05 3,955.19 3,955.65 3,952.85 3,953.74 0.0K
14:06 3,953.26 3,954.42 3,952.69 3,953.96 0.0K
14:07 3,954.96 3,956.50 3,954.96 3,956.50 0.0K
14:08 3,956.58 3,958.99 3,956.58 3,958.99 0.0K
14:09 3,958.46 3,958.46 3,955.59 3,955.59 0.0K
14:10 3,956.51 3,960.51 3,956.51 3,960.51 0.0K
14:11 3,960.82 3,961.03 3,960.29 3,960.29 0.0K
14:12 3,960.16 3,961.50 3,960.16 3,960.16 0.0K
14:13 3,960.30 3,960.75 3,960.30 3,960.72 0.0K
14:14 3,961.07 3,961.94 3,961.07 3,961.94 0.0K
14:15 3,962.17 3,962.17 3,959.88 3,959.88 0.0K
14:16 3,960.06 3,961.01 3,959.37 3,961.01 0.0K
14:17 3,958.83 3,960.97 3,958.83 3,959.38 0.0K
14:18 3,959.75 3,959.75 3,959.02 3,959.02 0.0K
14:19 3,960.79 3,962.07 3,960.79 3,961.53 0.0K
14:20 3,961.63 3,962.16 3,961.19 3,962.16 0.0K
14:21 3,963.72 3,965.56 3,963.72 3,965.56 0.0K
14:22 3,965.89 3,968.60 3,965.89 3,968.60 0.0K
14:23 3,968.07 3,969.15 3,968.07 3,969.05 0.0K
14:24 3,968.15 3,968.26 3,965.72 3,965.72 0.0K
14:25 3,966.08 3,966.08 3,965.37 3,965.37 0.0K
14:26 3,966.25 3,968.22 3,965.97 3,965.97 0.0K
14:27 3,965.98 3,965.98 3,963.55 3,963.55 0.0K
14:28 3,964.83 3,965.40 3,964.81 3,964.81 0.0K
14:29 3,965.12 3,965.65 3,964.93 3,965.65 0.0K
14:30 3,965.65 3,965.65 3,962.44 3,962.44 0.0K
14:31 3,961.84 3,964.81 3,960.61 3,964.81 0.0K
14:32 3,962.73 3,964.85 3,962.73 3,964.85 0.0K
14:33 3,965.47 3,965.47 3,963.40 3,963.40 0.0K
14:34 3,964.86 3,964.86 3,962.60 3,962.60 0.0K
14:35 3,962.16 3,962.16 3,960.85 3,960.85 0.0K
14:36 3,961.11 3,962.21 3,960.78 3,962.21 0.0K
14:37 3,962.59 3,963.77 3,962.59 3,962.93 0.0K
14:38 3,963.19 3,963.87 3,963.14 3,963.57 0.0K
14:39 3,964.48 3,966.93 3,964.48 3,966.93 0.0K
14:40 3,966.38 3,967.11 3,966.38 3,967.04 0.0K
14:41 3,967.65 3,969.53 3,967.65 3,969.53 0.0K
14:42 3,971.36 3,972.94 3,970.81 3,971.18 0.0K
14:43 3,969.87 3,976.43 3,969.87 3,976.43 0.0K
14:44 3,976.29 3,977.93 3,976.29 3,976.82 0.0K
14:45 3,977.02 3,978.57 3,977.02 3,978.24 0.0K
14:46 3,979.04 3,980.48 3,979.04 3,980.48 0.0K
14:47 3,979.72 3,979.72 3,978.57 3,978.57 0.0K
14:48 3,977.58 3,978.14 3,977.13 3,978.14 0.0K
14:49 3,978.96 3,979.56 3,978.55 3,979.56 0.0K
14:50 3,980.06 3,982.21 3,980.06 3,981.57 0.0K
14:51 3,981.71 3,983.35 3,981.71 3,983.04 0.0K
14:52 3,982.49 3,983.72 3,982.49 3,983.72 0.0K
14:53 3,984.89 3,985.50 3,984.89 3,984.89 0.0K
14:54 3,985.76 3,988.09 3,985.76 3,987.13 0.0K
14:55 3,985.40 3,985.87 3,984.52 3,984.52 0.0K
14:56 3,983.73 3,984.53 3,981.93 3,981.93 0.0K
14:57 3,980.59 3,982.78 3,980.59 3,982.78 0.0K
14:58 3,983.27 3,983.73 3,982.04 3,982.04 0.0K
14:59 3,982.03 3,983.43 3,982.03 3,982.23 0.0K
15:00 3,982.05 3,982.52 3,980.84 3,982.52 0.0K
15:01 3,982.66 3,982.66 3,979.28 3,979.28 0.0K
15:02 3,979.45 3,979.45 3,975.92 3,975.92 0.0K
15:03 3,973.73 3,975.28 3,973.73 3,974.95 0.0K
15:04 3,975.16 3,978.17 3,975.16 3,978.02 0.0K
15:05 3,978.30 3,981.67 3,978.30 3,980.64 0.0K
15:06 3,979.31 3,980.86 3,979.16 3,980.86 0.0K
15:07 3,981.74 3,981.74 3,980.00 3,981.24 0.0K
15:08 3,985.91 3,985.93 3,985.34 3,985.34 0.0K
15:09 3,984.12 3,984.67 3,983.60 3,984.20 0.0K
15:10 3,983.58 3,983.63 3,980.43 3,981.61 0.0K
15:11 3,981.96 3,982.17 3,979.62 3,979.62 0.0K
15:12 3,979.18 3,980.64 3,979.18 3,979.46 0.0K
15:13 3,979.87 3,979.87 3,977.30 3,979.55 0.0K
15:14 3,979.52 3,979.52 3,975.93 3,975.93 0.0K
15:15 3,975.89 3,975.89 3,973.06 3,974.08 0.0K
15:16 3,973.30 3,973.30 3,970.05 3,970.05 0.0K
15:17 3,970.69 3,972.16 3,970.69 3,972.07 0.0K
15:18 3,973.20 3,973.20 3,972.02 3,972.02 0.0K
15:19 3,972.26 3,972.58 3,972.01 3,972.21 0.0K
15:20 3,972.58 3,975.53 3,972.58 3,975.53 0.0K
15:21 3,976.46 3,976.46 3,975.27 3,975.64 0.0K
15:22 3,976.59 3,978.43 3,976.59 3,976.87 0.0K
15:23 3,975.64 3,977.14 3,974.75 3,975.41 0.0K
15:24 3,974.05 3,974.05 3,969.89 3,969.89 0.0K
15:25 3,968.35 3,969.91 3,968.35 3,969.91 0.0K
15:26 3,970.44 3,972.15 3,970.33 3,972.15 0.0K
15:27 3,972.37 3,974.24 3,972.37 3,974.24 0.0K
15:28 3,973.58 3,974.38 3,973.58 3,974.38 0.0K
15:29 3,974.20 3,974.20 3,972.55 3,972.55 0.0K
15:30 3,972.25 3,972.50 3,972.25 3,972.50 0.0K
15:31 3,971.47 3,973.09 3,971.38 3,973.09 0.0K
15:32 3,972.83 3,973.81 3,971.88 3,973.81 0.0K
15:33 3,974.04 3,974.04 3,971.63 3,973.63 0.0K
15:34 3,972.84 3,973.95 3,972.84 3,972.86 0.0K
15:35 3,970.66 3,974.26 3,970.66 3,974.26 0.0K
15:36 3,974.48 3,974.91 3,971.80 3,971.80 0.0K
15:37 3,973.37 3,974.35 3,972.08 3,972.08 0.0K
15:38 3,972.53 3,972.53 3,972.03 3,972.48 0.0K
15:39 3,972.51 3,972.51 3,969.78 3,969.78 0.0K
15:40 3,969.27 3,969.36 3,967.69 3,967.69 0.0K
15:41 3,968.16 3,968.16 3,965.72 3,966.66 0.0K
15:42 3,967.20 3,969.38 3,967.20 3,968.84 0.0K
15:43 3,970.31 3,970.31 3,968.81 3,969.03 0.0K
15:44 3,967.97 3,970.94 3,967.97 3,970.94 0.0K
15:45 3,971.47 3,972.15 3,970.53 3,970.53 0.0K
15:46 3,969.03 3,969.94 3,968.24 3,968.56 0.0K
15:47 3,969.25 3,969.65 3,969.22 3,969.60 0.0K
15:48 3,970.28 3,970.84 3,970.28 3,970.84 0.0K
15:49 3,971.62 3,973.60 3,971.62 3,973.60 0.0K
15:50 3,973.88 3,973.88 3,968.01 3,968.40 0.0K
15:51 3,967.80 3,967.80 3,963.45 3,963.45 0.0K
15:52 3,963.78 3,963.78 3,962.08 3,962.08 0.0K
15:53 3,962.55 3,963.24 3,960.61 3,960.61 0.0K
15:54 3,961.50 3,964.65 3,961.50 3,964.65 0.0K
15:55 3,964.23 3,964.23 3,960.96 3,960.96 0.0K
15:56 3,960.16 3,960.16 3,957.46 3,957.46 0.0K
15:57 3,957.89 3,959.89 3,957.89 3,958.60 0.0K
15:58 3,959.07 3,959.22 3,958.43 3,958.43 0.0K
15:59 3,958.26 3,958.26 3,954.44 3,954.44 0.0K
16:00 3,954.99 3,955.22 3,954.99 3,955.20 0.0K
16:01 3,955.22 3,955.27 3,955.22 3,955.24 0.0K
16:02 3,955.20 3,955.25 3,955.20 3,955.24 0.0K
16:03 3,955.24 3,955.26 3,955.24 3,955.25 0.0K
16:04 3,955.24 3,955.24 3,955.15 3,955.16 0.0K
16:05 3,955.15 3,955.16 3,955.13 3,955.13 0.0K
16:06 3,955.10 3,955.15 3,955.10 3,955.15 0.0K
16:07 3,955.13 3,955.13 3,955.12 3,955.13 0.0K
16:08 3,955.14 3,955.16 3,955.13 3,955.13 0.0K
16:09 3,955.15 3,955.18 3,955.15 3,955.18 0.0K
16:10 3,955.20 3,955.20 3,955.11 3,955.14 0.0K
16:11 3,955.14 3,955.18 3,955.14 3,955.18 0.0K
16:12 3,955.20 3,955.20 3,955.20 3,955.20 0.0K
16:13 3,955.20 3,955.22 3,955.20 3,955.21 0.0K
16:14 3,955.21 3,955.30 3,955.21 3,955.30 0.0K
16:15 3,955.31 3,955.31 3,955.31 3,955.31 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