CBOE S

BXY
🏛️ アメリカ →
3,793.21
最終更新: 2025-10-07
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 3,582.13 3,582.13 3,581.74 3,581.83 0.0K
09:32 3,581.43 3,582.16 3,581.43 3,581.91 0.0K
09:33 3,580.84 3,583.98 3,580.84 3,582.56 0.0K
09:34 3,583.78 3,584.34 3,583.17 3,584.34 0.0K
09:35 3,582.68 3,583.64 3,582.61 3,582.85 0.0K
09:36 3,582.65 3,582.90 3,582.40 3,582.50 0.0K
09:37 3,581.49 3,581.79 3,581.49 3,581.61 0.0K
09:38 3,580.85 3,580.85 3,578.45 3,578.94 0.0K
09:39 3,578.31 3,578.69 3,577.83 3,578.42 0.0K
09:40 3,577.85 3,577.85 3,577.05 3,577.05 0.0K
09:41 3,577.17 3,577.19 3,576.68 3,576.96 0.0K
09:42 3,576.83 3,576.83 3,575.95 3,576.68 0.0K
09:43 3,577.22 3,578.40 3,577.22 3,578.34 0.0K
09:44 3,578.04 3,578.81 3,577.75 3,578.59 0.0K
09:45 3,578.44 3,580.08 3,578.44 3,579.02 0.0K
09:46 3,579.31 3,581.48 3,579.31 3,581.48 0.0K
09:47 3,581.57 3,582.01 3,581.57 3,581.62 0.0K
09:48 3,582.06 3,582.34 3,582.06 3,582.34 0.0K
09:49 3,581.81 3,582.28 3,581.81 3,582.25 0.0K
09:50 3,581.84 3,581.84 3,579.25 3,579.86 0.0K
09:51 3,578.26 3,578.98 3,578.26 3,578.94 0.0K
09:52 3,579.10 3,579.57 3,578.80 3,579.48 0.0K
09:53 3,579.29 3,579.29 3,577.86 3,577.86 0.0K
09:54 3,577.79 3,577.79 3,576.88 3,577.02 0.0K
09:55 3,578.76 3,579.67 3,578.76 3,579.56 0.0K
09:56 3,579.17 3,579.76 3,579.16 3,579.76 0.0K
09:57 3,579.77 3,581.26 3,579.77 3,581.15 0.0K
09:58 3,580.80 3,581.27 3,580.70 3,581.19 0.0K
09:59 3,580.83 3,582.03 3,580.83 3,581.91 0.0K
10:00 3,581.94 3,582.36 3,581.69 3,581.69 0.0K
10:01 3,582.45 3,582.85 3,582.11 3,582.85 0.0K
10:02 3,582.93 3,584.49 3,582.93 3,584.14 0.0K
10:03 3,584.29 3,584.29 3,583.10 3,583.93 0.0K
10:04 3,583.14 3,583.14 3,581.26 3,581.85 0.0K
10:05 3,581.48 3,582.14 3,581.48 3,582.14 0.0K
10:06 3,581.96 3,581.96 3,580.65 3,581.32 0.0K
10:07 3,579.89 3,579.89 3,578.43 3,578.43 0.0K
10:08 3,576.37 3,576.61 3,575.46 3,575.46 0.0K
10:09 3,576.37 3,576.42 3,575.89 3,575.92 0.0K
10:10 3,575.38 3,577.09 3,575.38 3,576.61 0.0K
10:11 3,576.11 3,576.11 3,575.97 3,576.01 0.0K
10:12 3,574.30 3,575.04 3,574.18 3,574.18 0.0K
10:13 3,575.23 3,577.48 3,575.23 3,577.48 0.0K
10:14 3,577.15 3,577.39 3,576.92 3,576.92 0.0K
10:15 3,578.49 3,578.58 3,577.71 3,578.58 0.0K
10:16 3,577.99 3,579.52 3,577.99 3,578.43 0.0K
10:17 3,579.52 3,579.57 3,579.26 3,579.26 0.0K
10:18 3,579.42 3,581.35 3,579.42 3,581.03 0.0K
10:19 3,581.65 3,582.35 3,581.65 3,581.94 0.0K
10:20 3,582.48 3,582.48 3,581.71 3,581.84 0.0K
10:21 3,582.00 3,582.82 3,582.00 3,582.59 0.0K
10:22 3,581.93 3,583.22 3,581.93 3,583.22 0.0K
10:23 3,583.02 3,583.19 3,583.01 3,583.01 0.0K
10:24 3,583.53 3,583.73 3,583.43 3,583.59 0.0K
10:25 3,583.67 3,583.68 3,583.12 3,583.43 0.0K
10:26 3,583.88 3,584.45 3,583.88 3,584.37 0.0K
10:27 3,584.53 3,585.37 3,584.53 3,584.66 0.0K
10:28 3,585.03 3,585.43 3,580.28 3,581.99 0.0K
10:29 3,582.09 3,582.09 3,581.10 3,581.40 0.0K
10:30 3,580.86 3,580.86 3,580.33 3,580.33 0.0K
10:31 3,581.00 3,581.58 3,581.00 3,581.27 0.0K
10:32 3,581.32 3,582.38 3,581.32 3,582.38 0.0K
10:33 3,581.83 3,581.83 3,578.90 3,578.90 0.0K
10:34 3,578.51 3,578.51 3,577.15 3,577.15 0.0K
10:35 3,577.24 3,578.07 3,577.16 3,577.16 0.0K
10:36 3,577.69 3,579.31 3,577.69 3,579.31 0.0K
10:37 3,579.32 3,579.32 3,577.93 3,577.95 0.0K
10:38 3,578.78 3,578.92 3,578.61 3,578.92 0.0K
10:39 3,580.05 3,580.64 3,580.05 3,580.52 0.0K
10:40 3,580.84 3,580.95 3,578.83 3,578.83 0.0K
10:41 3,579.40 3,579.40 3,578.38 3,578.68 0.0K
10:42 3,578.15 3,578.88 3,578.15 3,578.88 0.0K
10:43 3,578.60 3,578.60 3,578.03 3,578.07 0.0K
10:44 3,578.32 3,578.47 3,578.32 3,578.45 0.0K
10:45 3,577.95 3,578.24 3,577.95 3,578.23 0.0K
10:46 3,578.43 3,578.43 3,577.90 3,578.19 0.0K
10:47 3,577.99 3,577.99 3,577.31 3,577.31 0.0K
10:48 3,578.03 3,578.76 3,578.03 3,578.76 0.0K
10:49 3,579.09 3,579.15 3,578.16 3,578.57 0.0K
10:50 3,577.36 3,578.10 3,577.36 3,577.89 0.0K
10:51 3,578.09 3,579.03 3,578.09 3,578.21 0.0K
10:52 3,579.85 3,579.85 3,579.56 3,579.70 0.0K
10:53 3,580.05 3,580.24 3,579.28 3,579.55 0.0K
10:54 3,579.07 3,579.93 3,579.07 3,579.87 0.0K
10:55 3,579.81 3,579.88 3,579.45 3,579.82 0.0K
10:56 3,579.74 3,579.74 3,579.45 3,579.67 0.0K
10:57 3,579.21 3,579.21 3,578.83 3,578.83 0.0K
10:58 3,578.99 3,578.99 3,578.09 3,578.09 0.0K
10:59 3,578.05 3,578.05 3,577.34 3,577.39 0.0K
11:00 3,577.53 3,577.64 3,576.94 3,577.53 0.0K
11:01 3,577.03 3,577.03 3,576.68 3,576.76 0.0K
11:02 3,576.74 3,576.74 3,576.02 3,576.19 0.0K
11:03 3,576.19 3,576.38 3,576.19 3,576.34 0.0K
11:04 3,574.00 3,574.00 3,571.52 3,572.26 0.0K
11:05 3,572.11 3,572.11 3,571.65 3,571.75 0.0K
11:06 3,571.92 3,573.37 3,571.92 3,573.37 0.0K
11:07 3,572.41 3,572.41 3,571.33 3,571.72 0.0K
11:08 3,572.42 3,572.75 3,571.96 3,572.31 0.0K
11:09 3,571.89 3,573.52 3,571.89 3,572.56 0.0K
11:10 3,573.58 3,573.77 3,572.43 3,573.52 0.0K
11:11 3,572.00 3,572.05 3,571.85 3,571.85 0.0K
11:12 3,572.15 3,572.15 3,571.78 3,571.78 0.0K
11:13 3,571.90 3,572.51 3,571.90 3,572.30 0.0K
11:14 3,572.97 3,573.23 3,572.97 3,573.23 0.0K
11:15 3,573.75 3,573.75 3,572.63 3,573.74 0.0K
11:16 3,572.33 3,573.08 3,572.33 3,572.89 0.0K
11:17 3,572.85 3,574.89 3,572.85 3,573.34 0.0K
11:18 3,573.35 3,573.69 3,572.98 3,573.55 0.0K
11:19 3,572.86 3,572.86 3,571.13 3,572.25 0.0K
11:20 3,570.57 3,570.57 3,569.27 3,569.27 0.0K
11:21 3,569.88 3,570.69 3,569.88 3,570.69 0.0K
11:22 3,570.30 3,570.30 3,568.98 3,569.52 0.0K
11:23 3,569.22 3,570.90 3,569.22 3,569.91 0.0K
11:24 3,571.66 3,571.66 3,570.17 3,570.50 0.0K
11:25 3,570.05 3,570.28 3,569.97 3,570.28 0.0K
11:26 3,569.75 3,569.91 3,569.75 3,569.80 0.0K
11:27 3,569.92 3,570.51 3,569.59 3,569.59 0.0K
11:28 3,570.50 3,570.50 3,569.04 3,569.27 0.0K
11:29 3,569.22 3,569.94 3,569.16 3,569.26 0.0K
11:30 3,569.06 3,569.09 3,568.99 3,568.99 0.0K
11:31 3,568.92 3,568.92 3,567.94 3,568.17 0.0K
11:32 3,568.64 3,568.64 3,568.11 3,568.39 0.0K
11:33 3,567.73 3,568.00 3,567.37 3,568.00 0.0K
11:34 3,568.08 3,568.27 3,567.85 3,567.97 0.0K
11:35 3,568.08 3,568.34 3,567.87 3,567.87 0.0K
11:36 3,568.31 3,569.26 3,568.31 3,569.26 0.0K
11:37 3,569.12 3,569.12 3,568.25 3,568.25 0.0K
11:38 3,568.36 3,568.86 3,568.31 3,568.31 0.0K
11:39 3,568.42 3,568.60 3,568.11 3,568.21 0.0K
11:40 3,568.16 3,568.44 3,567.68 3,568.44 0.0K
11:41 3,568.42 3,568.48 3,568.27 3,568.47 0.0K
11:42 3,568.51 3,570.09 3,568.51 3,570.09 0.0K
11:43 3,570.44 3,570.99 3,570.44 3,570.99 0.0K
11:44 3,571.14 3,571.26 3,570.80 3,571.26 0.0K
11:45 3,571.07 3,572.27 3,571.07 3,572.15 0.0K
11:46 3,572.18 3,572.18 3,570.57 3,570.57 0.0K
11:47 3,570.11 3,571.01 3,570.11 3,571.01 0.0K
11:48 3,570.81 3,572.09 3,570.77 3,572.09 0.0K
11:49 3,572.27 3,572.59 3,572.17 3,572.17 0.0K
11:50 3,572.32 3,573.09 3,572.32 3,573.09 0.0K
11:51 3,573.03 3,573.27 3,572.20 3,572.20 0.0K
11:52 3,572.31 3,572.31 3,571.08 3,571.42 0.0K
11:53 3,570.79 3,570.80 3,570.60 3,570.60 0.0K
11:54 3,570.84 3,571.03 3,570.64 3,570.66 0.0K
11:55 3,570.78 3,570.78 3,569.26 3,570.57 0.0K
11:56 3,569.46 3,569.61 3,569.23 3,569.45 0.0K
11:57 3,569.81 3,570.16 3,569.81 3,570.16 0.0K
11:58 3,570.13 3,570.13 3,569.32 3,569.35 0.0K
11:59 3,569.04 3,569.33 3,568.81 3,568.93 0.0K
12:00 3,569.44 3,569.44 3,569.10 3,569.16 0.0K
12:01 3,568.56 3,568.56 3,568.14 3,568.38 0.0K
12:02 3,567.77 3,567.77 3,566.35 3,566.69 0.0K
12:03 3,566.82 3,568.44 3,566.82 3,568.36 0.0K
12:04 3,568.86 3,569.27 3,568.73 3,569.27 0.0K
12:05 3,569.13 3,569.80 3,568.81 3,569.80 0.0K
12:06 3,569.23 3,569.23 3,568.58 3,568.98 0.0K
12:07 3,569.14 3,569.70 3,569.14 3,569.70 0.0K
12:08 3,569.21 3,569.88 3,569.21 3,569.87 0.0K
12:09 3,570.25 3,570.82 3,570.25 3,570.82 0.0K
12:10 3,570.59 3,570.79 3,570.32 3,570.77 0.0K
12:11 3,570.27 3,570.27 3,569.37 3,569.52 0.0K
12:12 3,569.16 3,569.16 3,567.88 3,568.09 0.0K
12:13 3,567.73 3,568.71 3,567.56 3,568.47 0.0K
12:14 3,568.65 3,568.74 3,568.65 3,568.65 0.0K
12:15 3,568.78 3,568.97 3,568.78 3,568.78 0.0K
12:16 3,568.92 3,569.07 3,568.85 3,569.01 0.0K
12:17 3,569.53 3,569.53 3,569.06 3,569.06 0.0K
12:18 3,569.19 3,569.19 3,569.05 3,569.14 0.0K
12:19 3,569.58 3,570.64 3,569.58 3,570.51 0.0K
12:20 3,570.33 3,570.74 3,570.33 3,570.62 0.0K
12:21 3,570.23 3,570.23 3,568.02 3,568.75 0.0K
12:22 3,567.79 3,567.79 3,567.16 3,567.16 0.0K
12:23 3,567.07 3,567.07 3,566.15 3,566.47 0.0K
12:24 3,565.62 3,566.35 3,565.39 3,565.46 0.0K
12:25 3,565.67 3,566.28 3,565.67 3,566.28 0.0K
12:26 3,566.57 3,567.16 3,566.57 3,566.86 0.0K
12:27 3,566.78 3,566.78 3,565.09 3,565.95 0.0K
12:28 3,565.30 3,565.30 3,564.88 3,564.89 0.0K
12:29 3,564.87 3,564.87 3,563.83 3,563.83 0.0K
12:30 3,563.87 3,564.20 3,563.87 3,564.20 0.0K
12:31 3,563.72 3,563.89 3,563.72 3,563.72 0.0K
12:32 3,563.41 3,563.41 3,562.31 3,562.31 0.0K
12:33 3,561.59 3,561.59 3,561.29 3,561.29 0.0K
12:34 3,561.11 3,561.96 3,561.11 3,561.96 0.0K
12:35 3,562.06 3,562.06 3,561.24 3,561.24 0.0K
12:36 3,560.94 3,561.19 3,560.51 3,560.51 0.0K
12:37 3,560.32 3,560.53 3,559.83 3,560.53 0.0K
12:38 3,560.21 3,560.21 3,559.61 3,559.61 0.0K
12:39 3,559.62 3,559.62 3,558.84 3,559.01 0.0K
12:40 3,559.37 3,559.44 3,558.94 3,558.98 0.0K
12:41 3,558.91 3,560.85 3,558.91 3,560.85 0.0K
12:42 3,560.72 3,560.72 3,559.85 3,559.85 0.0K
12:43 3,559.71 3,560.96 3,559.71 3,560.96 0.0K
12:44 3,561.21 3,561.60 3,561.21 3,561.52 0.0K
12:45 3,560.97 3,561.16 3,560.54 3,560.62 0.0K
12:46 3,560.53 3,560.53 3,560.04 3,560.32 0.0K
12:47 3,559.98 3,561.19 3,559.98 3,560.57 0.0K
12:48 3,561.59 3,561.67 3,561.45 3,561.67 0.0K
12:49 3,561.13 3,561.36 3,560.86 3,561.27 0.0K
12:50 3,560.90 3,560.97 3,560.77 3,560.78 0.0K
12:51 3,561.00 3,562.58 3,561.00 3,561.82 0.0K
12:52 3,561.96 3,561.96 3,561.53 3,561.53 0.0K
12:53 3,561.59 3,562.36 3,561.59 3,562.36 0.0K
12:54 3,562.22 3,564.40 3,562.22 3,562.76 0.0K
12:55 3,564.99 3,565.96 3,564.99 3,565.30 0.0K
12:56 3,565.88 3,567.63 3,565.88 3,566.36 0.0K
12:57 3,566.69 3,567.25 3,566.69 3,567.25 0.0K
12:58 3,566.82 3,568.45 3,566.82 3,567.82 0.0K
12:59 3,568.64 3,570.07 3,568.64 3,569.86 0.0K
13:00 3,570.68 3,570.68 3,568.88 3,569.29 0.0K
13:01 3,568.19 3,568.71 3,568.19 3,568.50 0.0K
13:02 3,569.22 3,570.32 3,569.22 3,570.27 0.0K
13:03 3,570.29 3,570.29 3,569.17 3,569.75 0.0K
13:04 3,568.96 3,570.12 3,568.96 3,569.78 0.0K
13:05 3,570.22 3,570.22 3,570.05 3,570.14 0.0K
13:06 3,570.40 3,570.44 3,569.72 3,570.44 0.0K
13:07 3,569.76 3,572.19 3,569.76 3,572.19 0.0K
13:08 3,571.99 3,571.99 3,571.00 3,571.65 0.0K
13:09 3,570.75 3,570.75 3,569.75 3,569.75 0.0K
13:10 3,570.14 3,570.14 3,569.66 3,569.66 0.0K
13:11 3,570.12 3,570.12 3,569.74 3,569.84 0.0K
13:12 3,569.35 3,569.46 3,569.35 3,569.44 0.0K
13:13 3,569.66 3,569.66 3,566.87 3,567.01 0.0K
13:14 3,566.91 3,567.39 3,566.91 3,567.27 0.0K
13:15 3,567.47 3,567.47 3,567.14 3,567.14 0.0K
13:16 3,567.15 3,567.73 3,567.03 3,567.33 0.0K
13:17 3,568.30 3,568.30 3,567.23 3,568.24 0.0K
13:18 3,567.32 3,567.34 3,567.14 3,567.22 0.0K
13:19 3,566.85 3,566.85 3,566.07 3,566.09 0.0K
13:20 3,565.48 3,565.48 3,564.94 3,565.03 0.0K
13:21 3,564.96 3,564.96 3,562.19 3,562.36 0.0K
13:22 3,562.23 3,562.23 3,561.01 3,561.64 0.0K
13:23 3,561.18 3,561.50 3,561.18 3,561.47 0.0K
13:24 3,561.23 3,561.23 3,560.03 3,560.25 0.0K
13:25 3,559.70 3,560.39 3,559.70 3,559.81 0.0K
13:26 3,561.41 3,561.50 3,561.09 3,561.45 0.0K
13:27 3,559.96 3,559.96 3,559.24 3,559.33 0.0K
13:28 3,559.01 3,559.87 3,559.01 3,559.87 0.0K
13:29 3,560.47 3,560.47 3,559.94 3,560.19 0.0K
13:30 3,559.74 3,560.20 3,559.59 3,559.59 0.0K
13:31 3,560.05 3,561.10 3,560.05 3,560.69 0.0K
13:32 3,560.75 3,561.07 3,560.41 3,561.07 0.0K
13:33 3,560.78 3,561.55 3,560.53 3,561.55 0.0K
13:34 3,561.38 3,563.07 3,561.38 3,562.71 0.0K
13:35 3,562.28 3,562.28 3,561.30 3,561.30 0.0K
13:36 3,561.22 3,561.22 3,560.87 3,560.92 0.0K
13:37 3,560.69 3,560.69 3,559.27 3,559.27 0.0K
13:38 3,559.84 3,560.72 3,559.84 3,560.72 0.0K
13:39 3,560.86 3,561.38 3,560.86 3,561.33 0.0K
13:40 3,561.30 3,562.81 3,561.30 3,561.93 0.0K
13:41 3,562.94 3,562.94 3,562.14 3,562.37 0.0K
13:42 3,562.16 3,562.37 3,562.10 3,562.12 0.0K
13:43 3,561.99 3,563.91 3,561.99 3,563.90 0.0K
13:44 3,563.70 3,563.70 3,563.08 3,563.08 0.0K
13:45 3,563.60 3,563.65 3,563.26 3,563.26 0.0K
13:46 3,563.26 3,563.85 3,563.19 3,563.80 0.0K
13:47 3,563.68 3,563.95 3,563.68 3,563.94 0.0K
13:48 3,563.49 3,565.16 3,563.49 3,563.94 0.0K
13:49 3,565.11 3,565.14 3,564.88 3,565.03 0.0K
13:50 3,564.80 3,566.44 3,564.80 3,566.44 0.0K
13:51 3,566.12 3,566.12 3,564.37 3,565.33 0.0K
13:52 3,564.37 3,564.37 3,563.64 3,564.32 0.0K
13:53 3,564.14 3,564.14 3,563.58 3,563.58 0.0K
13:54 3,563.52 3,563.52 3,563.30 3,563.30 0.0K
13:55 3,563.51 3,563.66 3,563.04 3,563.04 0.0K
13:56 3,563.43 3,563.43 3,563.19 3,563.21 0.0K
13:57 3,563.26 3,563.34 3,561.94 3,561.94 0.0K
13:58 3,561.84 3,562.33 3,561.84 3,562.31 0.0K
13:59 3,561.97 3,562.00 3,561.74 3,561.74 0.0K
14:00 3,561.35 3,561.42 3,560.90 3,561.23 0.0K
14:01 3,561.43 3,561.62 3,561.06 3,561.52 0.0K
14:02 3,561.08 3,561.08 3,559.64 3,559.64 0.0K
14:03 3,558.90 3,558.93 3,558.31 3,558.93 0.0K
14:04 3,559.16 3,559.63 3,559.02 3,559.63 0.0K
14:05 3,559.43 3,561.24 3,559.43 3,560.74 0.0K
14:06 3,561.17 3,561.18 3,560.73 3,560.88 0.0K
14:07 3,561.34 3,561.88 3,561.34 3,561.36 0.0K
14:08 3,562.00 3,563.93 3,562.00 3,563.26 0.0K
14:09 3,563.64 3,564.02 3,563.37 3,563.73 0.0K
14:10 3,563.97 3,565.45 3,563.97 3,565.22 0.0K
14:11 3,564.96 3,565.85 3,564.96 3,565.35 0.0K
14:12 3,565.44 3,566.04 3,565.34 3,565.34 0.0K
14:13 3,566.19 3,566.53 3,566.15 3,566.53 0.0K
14:14 3,566.09 3,566.97 3,566.09 3,566.97 0.0K
14:15 3,566.75 3,566.75 3,566.41 3,566.69 0.0K
14:16 3,566.21 3,566.21 3,565.10 3,565.78 0.0K
14:17 3,564.92 3,564.92 3,563.97 3,564.49 0.0K
14:18 3,563.38 3,563.41 3,562.25 3,562.88 0.0K
14:19 3,562.37 3,562.46 3,562.23 3,562.46 0.0K
14:20 3,561.83 3,562.02 3,560.61 3,561.57 0.0K
14:21 3,560.24 3,560.71 3,559.34 3,560.30 0.0K
14:22 3,559.13 3,559.13 3,558.78 3,558.88 0.0K
14:23 3,558.85 3,561.32 3,558.84 3,561.32 0.0K
14:24 3,560.66 3,560.66 3,559.54 3,560.23 0.0K
14:25 3,559.64 3,560.32 3,559.64 3,560.18 0.0K
14:26 3,560.36 3,561.73 3,560.36 3,561.73 0.0K
14:27 3,561.02 3,561.02 3,560.63 3,560.92 0.0K
14:28 3,560.46 3,560.46 3,560.05 3,560.27 0.0K
14:29 3,560.53 3,560.53 3,559.90 3,560.07 0.0K
14:30 3,559.31 3,559.31 3,558.87 3,559.29 0.0K
14:31 3,559.37 3,559.37 3,558.78 3,558.85 0.0K
14:32 3,558.43 3,558.70 3,558.43 3,558.63 0.0K
14:33 3,558.68 3,558.92 3,558.32 3,558.32 0.0K
14:34 3,558.72 3,558.72 3,558.35 3,558.59 0.0K
14:35 3,558.12 3,559.52 3,558.12 3,559.18 0.0K
14:36 3,559.54 3,559.56 3,558.80 3,558.80 0.0K
14:37 3,559.02 3,560.73 3,559.02 3,560.35 0.0K
14:38 3,560.41 3,560.73 3,560.26 3,560.43 0.0K
14:39 3,560.73 3,561.49 3,560.73 3,561.00 0.0K
14:40 3,561.21 3,561.21 3,559.95 3,560.58 0.0K
14:41 3,559.48 3,559.52 3,558.85 3,559.51 0.0K
14:42 3,558.88 3,558.88 3,558.03 3,558.66 0.0K
14:43 3,557.13 3,557.20 3,556.91 3,557.20 0.0K
14:44 3,557.38 3,558.28 3,557.38 3,558.23 0.0K
14:45 3,559.38 3,560.38 3,559.15 3,559.81 0.0K
14:46 3,560.26 3,560.26 3,559.37 3,559.45 0.0K
14:47 3,559.48 3,559.49 3,559.22 3,559.26 0.0K
14:48 3,559.06 3,560.01 3,559.06 3,559.88 0.0K
14:49 3,560.08 3,560.54 3,559.99 3,560.54 0.0K
14:50 3,559.85 3,560.43 3,559.81 3,560.43 0.0K
14:51 3,560.02 3,560.84 3,559.84 3,559.84 0.0K
14:52 3,560.97 3,563.16 3,560.97 3,561.85 0.0K
14:53 3,563.41 3,563.98 3,563.41 3,563.92 0.0K
14:54 3,563.53 3,563.53 3,562.11 3,562.11 0.0K
14:55 3,562.38 3,562.71 3,562.38 3,562.62 0.0K
14:56 3,562.71 3,563.85 3,562.71 3,563.23 0.0K
14:57 3,564.14 3,565.13 3,564.14 3,564.95 0.0K
14:58 3,565.39 3,565.60 3,564.93 3,565.16 0.0K
14:59 3,565.36 3,565.58 3,565.36 3,565.55 0.0K
15:00 3,565.88 3,565.88 3,565.18 3,565.18 0.0K
15:01 3,565.32 3,566.02 3,565.17 3,565.93 0.0K
15:02 3,565.47 3,565.52 3,565.21 3,565.44 0.0K
15:03 3,565.24 3,565.33 3,564.95 3,564.95 0.0K
15:04 3,565.22 3,565.34 3,565.06 3,565.06 0.0K
15:05 3,565.11 3,565.84 3,565.11 3,565.52 0.0K
15:06 3,565.73 3,568.14 3,565.73 3,567.66 0.0K
15:07 3,567.73 3,567.86 3,567.40 3,567.79 0.0K
15:08 3,567.49 3,567.74 3,567.37 3,567.48 0.0K
15:09 3,567.02 3,567.10 3,567.00 3,567.10 0.0K
15:10 3,566.95 3,566.95 3,566.55 3,566.55 0.0K
15:11 3,565.96 3,565.96 3,564.34 3,565.53 0.0K
15:12 3,564.22 3,564.22 3,563.48 3,563.83 0.0K
15:13 3,563.24 3,563.24 3,561.99 3,562.11 0.0K
15:14 3,561.03 3,561.38 3,560.97 3,561.11 0.0K
15:15 3,561.61 3,562.45 3,561.23 3,561.64 0.0K
15:16 3,561.94 3,561.94 3,560.91 3,561.75 0.0K
15:17 3,561.91 3,563.05 3,561.91 3,562.51 0.0K
15:18 3,562.66 3,564.48 3,562.66 3,564.48 0.0K
15:19 3,563.24 3,564.48 3,563.24 3,564.21 0.0K
15:20 3,564.94 3,565.39 3,564.77 3,564.77 0.0K
15:21 3,565.98 3,566.16 3,565.85 3,565.85 0.0K
15:22 3,567.00 3,567.50 3,566.41 3,567.37 0.0K
15:23 3,568.60 3,569.27 3,568.39 3,569.27 0.0K
15:24 3,568.19 3,568.19 3,566.91 3,567.49 0.0K
15:25 3,566.64 3,568.16 3,566.22 3,567.01 0.0K
15:26 3,568.73 3,570.28 3,568.73 3,570.28 0.0K
15:27 3,569.82 3,569.82 3,568.43 3,568.85 0.0K
15:28 3,568.85 3,568.88 3,568.61 3,568.61 0.0K
15:29 3,569.24 3,570.53 3,569.24 3,570.53 0.0K
15:30 3,570.57 3,570.57 3,568.92 3,569.10 0.0K
15:31 3,569.03 3,569.03 3,567.15 3,567.15 0.0K
15:32 3,569.23 3,569.23 3,568.92 3,569.07 0.0K
15:33 3,568.74 3,568.74 3,567.01 3,567.99 0.0K
15:34 3,566.99 3,567.57 3,566.99 3,567.32 0.0K
15:35 3,567.79 3,570.54 3,567.79 3,569.32 0.0K
15:36 3,570.93 3,571.47 3,569.52 3,570.77 0.0K
15:37 3,570.26 3,570.26 3,568.64 3,569.52 0.0K
15:38 3,567.51 3,567.94 3,567.51 3,567.94 0.0K
15:39 3,567.39 3,567.82 3,567.39 3,567.43 0.0K
15:40 3,566.63 3,566.63 3,565.76 3,565.76 0.0K
15:41 3,566.31 3,567.65 3,566.31 3,567.65 0.0K
15:42 3,567.64 3,568.48 3,566.44 3,567.05 0.0K
15:43 3,567.05 3,567.64 3,567.04 3,567.25 0.0K
15:44 3,567.65 3,567.65 3,566.89 3,567.37 0.0K
15:45 3,566.30 3,566.40 3,564.77 3,566.09 0.0K
15:46 3,564.73 3,565.13 3,564.73 3,565.13 0.0K
15:47 3,565.10 3,567.87 3,565.10 3,567.30 0.0K
15:48 3,567.79 3,568.74 3,567.79 3,568.74 0.0K
15:49 3,569.18 3,570.26 3,569.09 3,569.52 0.0K
15:50 3,569.93 3,569.93 3,566.48 3,566.98 0.0K
15:51 3,566.83 3,568.36 3,566.83 3,568.36 0.0K
15:52 3,567.75 3,568.21 3,566.10 3,567.35 0.0K
15:53 3,565.98 3,565.98 3,563.47 3,564.76 0.0K
15:54 3,563.64 3,565.37 3,563.64 3,565.37 0.0K
15:55 3,562.84 3,562.84 3,559.87 3,559.99 0.0K
15:56 3,559.88 3,562.45 3,559.88 3,562.45 0.0K
15:57 3,561.20 3,563.09 3,561.00 3,561.27 0.0K
15:58 3,563.52 3,563.52 3,562.09 3,562.14 0.0K
15:59 3,562.01 3,564.59 3,562.01 3,563.05 0.0K
16:00 3,564.62 3,564.62 3,563.27 3,564.62 0.0K
16:01 3,563.27 3,563.27 3,563.23 3,563.25 0.0K
16:02 3,563.24 3,563.24 3,563.17 3,563.18 0.0K
16:03 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:04 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:05 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:06 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:07 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:08 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:09 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:10 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:11 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:12 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:13 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:14 3,563.17 3,563.17 3,563.17 3,563.17 0.0K
16:15 3,563.17 3,563.17 3,563.17 3,563.17 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