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 3,580.17 3,582.19 3,580.17 3,580.88 0.0K
09:32 3,582.52 3,582.80 3,581.18 3,581.18 0.0K
09:33 3,580.18 3,580.18 3,577.06 3,577.06 0.0K
09:34 3,575.42 3,576.81 3,575.42 3,576.61 0.0K
09:35 3,574.64 3,574.64 3,571.55 3,571.55 0.0K
09:36 3,570.48 3,571.16 3,569.74 3,569.74 0.0K
09:37 3,569.56 3,570.00 3,569.31 3,570.00 0.0K
09:38 3,570.66 3,571.73 3,569.68 3,569.68 0.0K
09:39 3,569.43 3,569.43 3,567.57 3,567.57 0.0K
09:40 3,566.74 3,568.97 3,566.74 3,568.97 0.0K
09:41 3,567.64 3,568.24 3,567.17 3,568.24 0.0K
09:42 3,567.81 3,568.97 3,566.55 3,568.97 0.0K
09:43 3,568.63 3,569.28 3,568.30 3,568.30 0.0K
09:44 3,568.15 3,569.77 3,568.15 3,569.35 0.0K
09:45 3,570.28 3,571.50 3,570.28 3,571.50 0.0K
09:46 3,571.17 3,573.11 3,571.17 3,571.53 0.0K
09:47 3,572.51 3,573.54 3,572.51 3,573.03 0.0K
09:48 3,573.55 3,573.55 3,573.34 3,573.51 0.0K
09:49 3,574.19 3,574.90 3,574.19 3,574.90 0.0K
09:50 3,577.09 3,578.81 3,577.09 3,578.81 0.0K
09:51 3,577.18 3,577.34 3,576.68 3,577.34 0.0K
09:52 3,577.55 3,578.78 3,577.35 3,578.78 0.0K
09:53 3,579.28 3,580.89 3,579.28 3,580.89 0.0K
09:54 3,580.60 3,583.02 3,580.46 3,582.90 0.0K
09:55 3,583.30 3,585.67 3,583.30 3,585.67 0.0K
09:56 3,584.95 3,585.38 3,584.76 3,585.23 0.0K
09:57 3,584.73 3,586.14 3,584.73 3,585.65 0.0K
09:58 3,585.55 3,585.55 3,583.60 3,583.60 0.0K
09:59 3,584.21 3,584.21 3,583.98 3,584.07 0.0K
10:00 3,584.83 3,585.50 3,584.48 3,585.01 0.0K
10:01 3,585.35 3,585.35 3,584.61 3,585.12 0.0K
10:02 3,584.68 3,585.85 3,584.03 3,585.85 0.0K
10:03 3,585.16 3,585.44 3,585.02 3,585.44 0.0K
10:04 3,584.57 3,586.51 3,584.57 3,586.51 0.0K
10:05 3,586.87 3,587.39 3,586.87 3,587.27 0.0K
10:06 3,587.47 3,589.06 3,587.47 3,587.99 0.0K
10:07 3,587.04 3,587.14 3,585.58 3,585.58 0.0K
10:08 3,585.75 3,586.52 3,585.75 3,586.32 0.0K
10:09 3,586.99 3,587.63 3,586.89 3,587.31 0.0K
10:10 3,587.10 3,587.10 3,586.08 3,586.17 0.0K
10:11 3,587.38 3,588.56 3,587.38 3,588.56 0.0K
10:12 3,587.84 3,588.15 3,587.32 3,587.62 0.0K
10:13 3,587.16 3,588.09 3,587.15 3,588.09 0.0K
10:14 3,588.53 3,588.84 3,588.16 3,588.16 0.0K
10:15 3,587.96 3,587.96 3,587.45 3,587.46 0.0K
10:16 3,588.01 3,588.54 3,587.52 3,588.30 0.0K
10:17 3,587.59 3,587.59 3,587.11 3,587.11 0.0K
10:18 3,585.46 3,586.40 3,585.46 3,585.77 0.0K
10:19 3,585.97 3,585.97 3,584.70 3,584.70 0.0K
10:20 3,582.74 3,582.74 3,580.09 3,580.09 0.0K
10:21 3,578.48 3,578.48 3,575.62 3,575.62 0.0K
10:22 3,576.75 3,576.81 3,574.07 3,574.07 0.0K
10:23 3,574.14 3,574.14 3,573.06 3,573.82 0.0K
10:24 3,573.83 3,574.16 3,572.99 3,573.87 0.0K
10:25 3,573.96 3,575.99 3,573.96 3,575.99 0.0K
10:26 3,576.09 3,576.62 3,575.63 3,576.31 0.0K
10:27 3,576.81 3,576.81 3,575.57 3,575.57 0.0K
10:28 3,575.62 3,575.62 3,572.34 3,572.34 0.0K
10:29 3,572.60 3,573.93 3,572.60 3,573.72 0.0K
10:30 3,574.57 3,574.83 3,573.57 3,574.83 0.0K
10:31 3,572.49 3,572.49 3,568.77 3,568.77 0.0K
10:32 3,568.51 3,570.65 3,568.51 3,570.65 0.0K
10:33 3,571.91 3,572.52 3,571.70 3,571.70 0.0K
10:34 3,571.90 3,573.39 3,571.90 3,572.80 0.0K
10:35 3,572.25 3,572.25 3,569.68 3,569.68 0.0K
10:36 3,570.31 3,572.26 3,570.30 3,572.26 0.0K
10:37 3,572.90 3,575.32 3,571.94 3,571.94 0.0K
10:38 3,572.29 3,572.29 3,571.07 3,571.72 0.0K
10:39 3,571.29 3,571.74 3,571.16 3,571.43 0.0K
10:40 3,571.28 3,573.13 3,571.28 3,573.13 0.0K
10:41 3,572.26 3,572.26 3,569.44 3,569.44 0.0K
10:42 3,568.45 3,568.58 3,567.61 3,568.58 0.0K
10:43 3,569.15 3,569.15 3,568.38 3,568.45 0.0K
10:44 3,568.56 3,569.55 3,568.47 3,569.55 0.0K
10:45 3,570.40 3,570.69 3,569.67 3,570.19 0.0K
10:46 3,570.03 3,570.03 3,569.28 3,569.28 0.0K
10:47 3,568.05 3,568.36 3,567.88 3,568.36 0.0K
10:48 3,568.61 3,571.68 3,568.61 3,571.68 0.0K
10:49 3,572.60 3,575.33 3,572.60 3,575.33 0.0K
10:50 3,575.19 3,575.19 3,574.50 3,574.77 0.0K
10:51 3,575.27 3,577.05 3,575.27 3,577.05 0.0K
10:52 3,577.32 3,578.52 3,577.28 3,577.93 0.0K
10:53 3,577.04 3,577.04 3,572.53 3,572.53 0.0K
10:54 3,573.67 3,576.41 3,573.67 3,576.33 0.0K
10:55 3,576.76 3,576.76 3,576.20 3,576.20 0.0K
10:56 3,576.10 3,576.59 3,575.73 3,575.73 0.0K
10:57 3,576.19 3,576.19 3,575.56 3,575.56 0.0K
10:58 3,575.45 3,575.94 3,574.66 3,574.66 0.0K
10:59 3,574.47 3,574.47 3,572.83 3,572.95 0.0K
11:00 3,573.81 3,573.81 3,573.05 3,573.05 0.0K
11:01 3,573.31 3,573.31 3,572.55 3,572.89 0.0K
11:02 3,572.64 3,572.77 3,569.15 3,569.15 0.0K
11:03 3,567.76 3,567.76 3,566.36 3,566.36 0.0K
11:04 3,565.16 3,565.16 3,562.30 3,563.24 0.0K
11:05 3,563.37 3,564.29 3,563.37 3,564.24 0.0K
11:06 3,564.17 3,566.32 3,564.17 3,566.32 0.0K
11:07 3,565.58 3,565.58 3,564.23 3,564.37 0.0K
11:08 3,564.49 3,564.88 3,564.00 3,564.00 0.0K
11:09 3,563.58 3,564.88 3,563.58 3,564.88 0.0K
11:10 3,565.13 3,565.13 3,563.19 3,563.19 0.0K
11:11 3,563.41 3,564.06 3,563.41 3,564.06 0.0K
11:12 3,566.03 3,566.36 3,564.86 3,564.86 0.0K
11:13 3,565.08 3,565.65 3,565.08 3,565.65 0.0K
11:14 3,566.13 3,568.67 3,566.13 3,568.44 0.0K
11:15 3,567.79 3,567.93 3,566.84 3,566.84 0.0K
11:16 3,566.82 3,568.67 3,566.21 3,568.67 0.0K
11:17 3,568.30 3,568.53 3,567.82 3,568.23 0.0K
11:18 3,568.42 3,568.45 3,568.08 3,568.21 0.0K
11:19 3,568.61 3,569.02 3,568.36 3,569.02 0.0K
11:20 3,570.33 3,570.33 3,568.56 3,568.56 0.0K
11:21 3,567.80 3,567.80 3,567.31 3,567.31 0.0K
11:22 3,567.29 3,567.59 3,567.00 3,567.00 0.0K
11:23 3,566.18 3,567.37 3,566.18 3,567.32 0.0K
11:24 3,568.91 3,572.79 3,568.91 3,572.79 0.0K
11:25 3,572.40 3,572.57 3,571.63 3,571.74 0.0K
11:26 3,571.61 3,571.70 3,570.74 3,571.70 0.0K
11:27 3,572.97 3,573.00 3,572.68 3,572.68 0.0K
11:28 3,571.80 3,572.91 3,571.80 3,572.91 0.0K
11:29 3,572.97 3,573.32 3,572.97 3,573.31 0.0K
11:30 3,572.89 3,573.81 3,571.90 3,573.81 0.0K
11:31 3,573.17 3,573.17 3,571.43 3,572.17 0.0K
11:32 3,572.09 3,572.48 3,571.88 3,571.88 0.0K
11:33 3,571.98 3,572.72 3,571.94 3,572.72 0.0K
11:34 3,573.34 3,573.85 3,572.96 3,573.85 0.0K
11:35 3,573.29 3,573.62 3,573.29 3,573.62 0.0K
11:36 3,574.79 3,575.39 3,574.79 3,575.19 0.0K
11:37 3,574.94 3,574.94 3,573.65 3,574.10 0.0K
11:38 3,573.92 3,574.52 3,573.92 3,574.35 0.0K
11:39 3,574.32 3,576.46 3,574.32 3,576.41 0.0K
11:40 3,575.52 3,577.59 3,575.52 3,577.59 0.0K
11:41 3,577.25 3,577.25 3,576.98 3,576.98 0.0K
11:42 3,576.91 3,576.91 3,576.47 3,576.65 0.0K
11:43 3,576.22 3,576.22 3,575.34 3,575.34 0.0K
11:44 3,575.43 3,575.49 3,575.30 3,575.49 0.0K
11:45 3,575.04 3,575.60 3,574.94 3,575.32 0.0K
11:46 3,575.43 3,575.43 3,575.08 3,575.08 0.0K
11:47 3,575.37 3,575.90 3,575.31 3,575.31 0.0K
11:48 3,575.96 3,577.52 3,575.96 3,577.52 0.0K
11:49 3,577.75 3,578.18 3,577.75 3,578.18 0.0K
11:50 3,578.33 3,578.33 3,577.96 3,577.96 0.0K
11:51 3,578.11 3,579.01 3,578.06 3,579.01 0.0K
11:52 3,579.37 3,579.37 3,577.61 3,577.61 0.0K
11:53 3,576.87 3,576.95 3,576.55 3,576.95 0.0K
11:54 3,577.01 3,577.01 3,573.48 3,573.48 0.0K
11:55 3,574.20 3,574.58 3,574.20 3,574.51 0.0K
11:56 3,575.29 3,575.29 3,574.98 3,575.11 0.0K
11:57 3,574.81 3,574.81 3,574.39 3,574.65 0.0K
11:58 3,574.78 3,575.62 3,574.39 3,575.62 0.0K
11:59 3,575.74 3,575.94 3,575.09 3,575.09 0.0K
12:00 3,575.00 3,575.33 3,574.86 3,574.86 0.0K
12:01 3,574.94 3,575.52 3,574.88 3,575.52 0.0K
12:02 3,575.43 3,575.60 3,573.23 3,573.23 0.0K
12:03 3,574.14 3,574.88 3,574.02 3,574.88 0.0K
12:04 3,575.19 3,575.31 3,575.15 3,575.23 0.0K
12:05 3,576.39 3,576.39 3,575.67 3,575.67 0.0K
12:06 3,575.75 3,576.34 3,574.99 3,574.99 0.0K
12:07 3,574.57 3,574.57 3,573.59 3,573.71 0.0K
12:08 3,573.81 3,573.81 3,572.35 3,573.03 0.0K
12:09 3,573.42 3,573.73 3,573.20 3,573.20 0.0K
12:10 3,573.28 3,574.40 3,573.28 3,573.96 0.0K
12:11 3,574.57 3,575.66 3,574.57 3,574.64 0.0K
12:12 3,574.74 3,575.54 3,574.74 3,575.54 0.0K
12:13 3,575.88 3,577.49 3,575.88 3,577.49 0.0K
12:14 3,578.31 3,578.31 3,577.50 3,577.50 0.0K
12:15 3,577.44 3,577.44 3,576.64 3,576.64 0.0K
12:16 3,576.98 3,577.27 3,575.51 3,575.51 0.0K
12:17 3,575.39 3,575.45 3,574.87 3,574.87 0.0K
12:18 3,574.62 3,574.93 3,574.10 3,574.10 0.0K
12:19 3,574.10 3,574.10 3,573.50 3,573.76 0.0K
12:20 3,573.88 3,573.91 3,571.07 3,571.07 0.0K
12:21 3,571.02 3,571.04 3,569.82 3,571.04 0.0K
12:22 3,571.38 3,571.69 3,570.65 3,570.65 0.0K
12:23 3,570.62 3,570.68 3,570.10 3,570.10 0.0K
12:24 3,568.95 3,568.95 3,567.91 3,567.91 0.0K
12:25 3,567.72 3,567.72 3,566.62 3,566.62 0.0K
12:26 3,566.58 3,566.58 3,564.75 3,564.75 0.0K
12:27 3,565.14 3,565.14 3,563.63 3,563.63 0.0K
12:28 3,560.91 3,561.43 3,560.22 3,561.43 0.0K
12:29 3,560.69 3,560.69 3,557.21 3,557.21 0.0K
12:30 3,557.49 3,557.49 3,555.74 3,555.74 0.0K
12:31 3,555.20 3,555.20 3,552.84 3,554.08 0.0K
12:32 3,555.79 3,555.92 3,555.73 3,555.73 0.0K
12:33 3,554.15 3,554.15 3,552.17 3,552.17 0.0K
12:34 3,552.84 3,552.84 3,552.23 3,552.54 0.0K
12:35 3,552.69 3,553.12 3,552.34 3,552.34 0.0K
12:36 3,552.94 3,552.94 3,550.94 3,550.94 0.0K
12:37 3,551.10 3,551.10 3,547.50 3,547.50 0.0K
12:38 3,547.20 3,547.36 3,545.17 3,545.48 0.0K
12:39 3,546.16 3,546.50 3,545.92 3,546.47 0.0K
12:40 3,545.42 3,545.42 3,544.24 3,544.24 0.0K
12:41 3,544.41 3,546.94 3,544.41 3,546.94 0.0K
12:42 3,545.59 3,545.59 3,542.02 3,542.02 0.0K
12:43 3,542.23 3,544.90 3,542.23 3,544.90 0.0K
12:44 3,545.14 3,545.51 3,544.72 3,544.88 0.0K
12:45 3,544.56 3,544.56 3,544.04 3,544.49 0.0K
12:46 3,544.23 3,544.77 3,543.69 3,544.77 0.0K
12:47 3,544.54 3,544.54 3,542.73 3,543.07 0.0K
12:48 3,543.67 3,543.67 3,541.38 3,542.40 0.0K
12:49 3,542.32 3,542.43 3,541.54 3,541.54 0.0K
12:50 3,541.04 3,541.04 3,538.97 3,540.98 0.0K
12:51 3,542.36 3,544.17 3,542.31 3,544.17 0.0K
12:52 3,544.86 3,547.17 3,544.86 3,547.17 0.0K
12:53 3,546.11 3,546.11 3,545.76 3,545.76 0.0K
12:54 3,546.59 3,547.35 3,546.59 3,546.84 0.0K
12:55 3,545.19 3,546.74 3,545.12 3,545.77 0.0K
12:56 3,545.46 3,546.62 3,545.39 3,546.62 0.0K
12:57 3,547.79 3,548.25 3,547.33 3,547.33 0.0K
12:58 3,547.81 3,548.44 3,547.81 3,548.44 0.0K
12:59 3,548.57 3,549.93 3,548.57 3,548.60 0.0K
13:00 3,548.87 3,548.87 3,546.30 3,546.30 0.0K
13:01 3,545.20 3,545.20 3,543.76 3,544.80 0.0K
13:02 3,543.76 3,544.62 3,542.91 3,542.91 0.0K
13:03 3,543.00 3,543.59 3,542.40 3,542.40 0.0K
13:04 3,542.59 3,542.59 3,540.50 3,541.54 0.0K
13:05 3,540.78 3,542.24 3,540.78 3,542.24 0.0K
13:06 3,542.87 3,543.81 3,542.87 3,543.18 0.0K
13:07 3,543.76 3,545.99 3,543.76 3,545.99 0.0K
13:08 3,546.15 3,546.55 3,546.15 3,546.55 0.0K
13:09 3,546.56 3,548.58 3,546.56 3,548.21 0.0K
13:10 3,547.54 3,547.54 3,544.85 3,544.97 0.0K
13:11 3,544.13 3,545.39 3,544.13 3,545.39 0.0K
13:12 3,543.13 3,543.13 3,541.61 3,541.88 0.0K
13:13 3,542.39 3,542.39 3,541.81 3,541.81 0.0K
13:14 3,541.71 3,541.97 3,541.37 3,541.82 0.0K
13:15 3,542.12 3,542.12 3,539.83 3,540.21 0.0K
13:16 3,540.16 3,541.07 3,540.15 3,540.48 0.0K
13:17 3,541.25 3,541.63 3,541.24 3,541.63 0.0K
13:18 3,541.31 3,542.49 3,541.12 3,542.49 0.0K
13:19 3,542.98 3,542.98 3,542.59 3,542.59 0.0K
13:20 3,542.81 3,545.90 3,542.81 3,545.90 0.0K
13:21 3,545.28 3,545.28 3,542.77 3,542.77 0.0K
13:22 3,542.74 3,544.30 3,542.41 3,544.30 0.0K
13:23 3,543.95 3,544.63 3,543.95 3,544.32 0.0K
13:24 3,544.64 3,544.64 3,543.22 3,543.22 0.0K
13:25 3,543.28 3,543.28 3,542.37 3,542.39 0.0K
13:26 3,542.87 3,542.87 3,542.36 3,542.36 0.0K
13:27 3,541.72 3,543.88 3,541.72 3,543.88 0.0K
13:28 3,543.73 3,543.87 3,543.40 3,543.40 0.0K
13:29 3,543.39 3,545.26 3,543.39 3,545.26 0.0K
13:30 3,545.33 3,545.33 3,542.94 3,542.94 0.0K
13:31 3,541.84 3,541.84 3,538.88 3,538.88 0.0K
13:32 3,537.65 3,537.65 3,537.42 3,537.42 0.0K
13:33 3,537.71 3,538.74 3,537.50 3,538.74 0.0K
13:34 3,538.96 3,538.96 3,538.19 3,538.19 0.0K
13:35 3,537.83 3,538.21 3,537.53 3,537.53 0.0K
13:36 3,538.52 3,541.75 3,538.52 3,541.75 0.0K
13:37 3,541.80 3,542.80 3,541.80 3,542.80 0.0K
13:38 3,542.76 3,542.80 3,541.26 3,541.26 0.0K
13:39 3,540.18 3,540.82 3,540.18 3,540.47 0.0K
13:40 3,540.50 3,540.50 3,538.93 3,538.93 0.0K
13:41 3,539.01 3,539.60 3,538.73 3,539.40 0.0K
13:42 3,539.63 3,539.63 3,539.22 3,539.23 0.0K
13:43 3,538.97 3,541.59 3,538.97 3,541.59 0.0K
13:44 3,542.99 3,544.73 3,542.99 3,544.73 0.0K
13:45 3,544.91 3,544.91 3,543.39 3,543.39 0.0K
13:46 3,543.22 3,543.62 3,543.01 3,543.53 0.0K
13:47 3,543.22 3,543.41 3,542.52 3,542.63 0.0K
13:48 3,542.36 3,542.36 3,541.49 3,541.49 0.0K
13:49 3,539.17 3,539.17 3,538.79 3,538.79 0.0K
13:50 3,539.64 3,539.90 3,539.23 3,539.23 0.0K
13:51 3,538.70 3,539.41 3,538.70 3,539.22 0.0K
13:52 3,538.75 3,538.97 3,537.92 3,537.92 0.0K
13:53 3,537.44 3,537.88 3,537.44 3,537.49 0.0K
13:54 3,537.40 3,537.40 3,536.00 3,536.00 0.0K
13:55 3,536.37 3,538.27 3,536.37 3,537.85 0.0K
13:56 3,538.15 3,538.91 3,538.15 3,538.78 0.0K
13:57 3,538.66 3,539.90 3,538.66 3,539.28 0.0K
13:58 3,539.48 3,541.58 3,539.48 3,541.58 0.0K
13:59 3,541.59 3,542.63 3,541.59 3,542.36 0.0K
14:00 3,542.65 3,542.91 3,541.68 3,541.68 0.0K
14:01 3,542.23 3,542.23 3,541.82 3,541.82 0.0K
14:02 3,541.58 3,541.58 3,540.90 3,540.90 0.0K
14:03 3,541.46 3,543.94 3,541.46 3,543.92 0.0K
14:04 3,543.63 3,546.21 3,543.63 3,546.21 0.0K
14:05 3,546.09 3,546.45 3,545.82 3,546.45 0.0K
14:06 3,546.07 3,548.34 3,546.01 3,548.34 0.0K
14:07 3,548.36 3,548.39 3,546.34 3,546.34 0.0K
14:08 3,546.24 3,546.24 3,545.48 3,545.84 0.0K
14:09 3,545.72 3,545.72 3,544.22 3,544.44 0.0K
14:10 3,545.51 3,545.63 3,545.31 3,545.63 0.0K
14:11 3,545.49 3,546.29 3,545.49 3,546.18 0.0K
14:12 3,545.71 3,545.71 3,545.00 3,545.00 0.0K
14:13 3,545.42 3,545.42 3,544.15 3,544.15 0.0K
14:14 3,544.26 3,545.09 3,544.26 3,544.35 0.0K
14:15 3,544.31 3,545.10 3,544.31 3,545.10 0.0K
14:16 3,544.71 3,544.78 3,543.79 3,543.79 0.0K
14:17 3,543.95 3,545.56 3,543.95 3,545.56 0.0K
14:18 3,545.48 3,546.70 3,545.19 3,546.70 0.0K
14:19 3,546.79 3,546.79 3,545.62 3,545.62 0.0K
14:20 3,545.84 3,545.95 3,545.56 3,545.56 0.0K
14:21 3,545.47 3,545.98 3,545.47 3,545.91 0.0K
14:22 3,546.16 3,547.12 3,546.04 3,546.63 0.0K
14:23 3,547.63 3,548.95 3,547.63 3,548.95 0.0K
14:24 3,548.65 3,548.72 3,548.23 3,548.72 0.0K
14:25 3,549.50 3,550.17 3,549.46 3,550.16 0.0K
14:26 3,549.47 3,549.56 3,549.14 3,549.56 0.0K
14:27 3,550.06 3,551.33 3,550.06 3,551.33 0.0K
14:28 3,551.14 3,551.76 3,551.14 3,551.21 0.0K
14:29 3,551.28 3,551.28 3,550.39 3,550.71 0.0K
14:30 3,550.99 3,550.99 3,548.11 3,548.31 0.0K
14:31 3,548.28 3,549.64 3,548.28 3,549.64 0.0K
14:32 3,549.91 3,550.31 3,549.70 3,550.31 0.0K
14:33 3,550.40 3,550.40 3,549.31 3,549.31 0.0K
14:34 3,549.27 3,549.27 3,548.33 3,548.33 0.0K
14:35 3,548.33 3,548.33 3,546.34 3,546.34 0.0K
14:36 3,545.41 3,545.90 3,545.25 3,545.87 0.0K
14:37 3,546.03 3,547.61 3,545.78 3,547.61 0.0K
14:38 3,547.71 3,548.36 3,547.55 3,548.36 0.0K
14:39 3,548.26 3,548.46 3,548.26 3,548.46 0.0K
14:40 3,547.83 3,548.44 3,547.53 3,548.44 0.0K
14:41 3,548.70 3,548.84 3,547.82 3,547.82 0.0K
14:42 3,547.57 3,548.57 3,547.57 3,548.57 0.0K
14:43 3,549.09 3,549.77 3,548.56 3,548.56 0.0K
14:44 3,548.01 3,548.02 3,547.96 3,547.96 0.0K
14:45 3,547.97 3,548.53 3,547.97 3,548.53 0.0K
14:46 3,548.52 3,548.52 3,546.61 3,546.61 0.0K
14:47 3,545.61 3,548.45 3,545.61 3,548.45 0.0K
14:48 3,548.48 3,550.96 3,548.34 3,550.96 0.0K
14:49 3,552.32 3,552.66 3,551.47 3,551.76 0.0K
14:50 3,551.52 3,551.72 3,550.71 3,551.03 0.0K
14:51 3,551.24 3,551.87 3,551.24 3,551.87 0.0K
14:52 3,552.17 3,554.10 3,552.17 3,553.82 0.0K
14:53 3,553.87 3,553.87 3,553.00 3,553.24 0.0K
14:54 3,551.88 3,552.85 3,551.88 3,552.64 0.0K
14:55 3,552.66 3,552.66 3,551.67 3,551.67 0.0K
14:56 3,551.49 3,551.49 3,549.95 3,550.17 0.0K
14:57 3,550.25 3,550.25 3,547.35 3,547.35 0.0K
14:58 3,547.22 3,547.58 3,547.05 3,547.37 0.0K
14:59 3,547.77 3,547.77 3,544.85 3,544.85 0.0K
15:00 3,544.87 3,547.00 3,544.87 3,546.36 0.0K
15:01 3,547.03 3,547.26 3,546.95 3,546.95 0.0K
15:02 3,546.76 3,547.89 3,546.76 3,547.89 0.0K
15:03 3,548.20 3,550.42 3,548.20 3,550.38 0.0K
15:04 3,550.53 3,551.41 3,550.53 3,551.41 0.0K
15:05 3,553.42 3,553.42 3,552.13 3,552.13 0.0K
15:06 3,551.97 3,553.15 3,551.96 3,553.15 0.0K
15:07 3,552.49 3,552.49 3,551.97 3,552.20 0.0K
15:08 3,552.46 3,553.38 3,552.30 3,553.38 0.0K
15:09 3,553.99 3,554.05 3,553.46 3,553.46 0.0K
15:10 3,553.67 3,554.73 3,553.39 3,554.73 0.0K
15:11 3,554.61 3,554.61 3,553.69 3,553.96 0.0K
15:12 3,554.76 3,556.52 3,554.76 3,556.52 0.0K
15:13 3,557.03 3,557.89 3,557.03 3,557.49 0.0K
15:14 3,557.68 3,557.68 3,556.85 3,556.85 0.0K
15:15 3,557.06 3,557.06 3,554.98 3,554.98 0.0K
15:16 3,555.19 3,555.19 3,554.89 3,555.02 0.0K
15:17 3,555.14 3,555.98 3,555.14 3,555.98 0.0K
15:18 3,555.81 3,556.41 3,555.81 3,556.41 0.0K
15:19 3,556.71 3,556.71 3,556.60 3,556.71 0.0K
15:20 3,556.77 3,556.84 3,556.22 3,556.56 0.0K
15:21 3,556.41 3,557.62 3,556.24 3,557.62 0.0K
15:22 3,556.84 3,558.74 3,556.84 3,557.93 0.0K
15:23 3,558.00 3,558.15 3,557.82 3,557.82 0.0K
15:24 3,557.97 3,557.98 3,557.80 3,557.92 0.0K
15:25 3,557.59 3,557.90 3,557.59 3,557.66 0.0K
15:26 3,556.86 3,557.50 3,556.86 3,557.07 0.0K
15:27 3,557.22 3,558.01 3,557.22 3,558.01 0.0K
15:28 3,557.66 3,558.37 3,557.66 3,558.37 0.0K
15:29 3,558.11 3,558.32 3,558.06 3,558.06 0.0K
15:30 3,557.36 3,557.48 3,556.06 3,556.06 0.0K
15:31 3,555.63 3,559.01 3,555.63 3,559.01 0.0K
15:32 3,561.30 3,561.30 3,559.12 3,559.73 0.0K
15:33 3,559.75 3,559.75 3,558.24 3,558.24 0.0K
15:34 3,558.44 3,558.44 3,557.56 3,557.78 0.0K
15:35 3,557.09 3,557.09 3,554.81 3,554.81 0.0K
15:36 3,554.51 3,554.51 3,553.40 3,553.40 0.0K
15:37 3,553.61 3,553.61 3,552.86 3,552.86 0.0K
15:38 3,554.07 3,554.56 3,554.01 3,554.56 0.0K
15:39 3,554.67 3,554.67 3,553.56 3,553.58 0.0K
15:40 3,554.15 3,554.52 3,554.15 3,554.32 0.0K
15:41 3,555.29 3,555.34 3,554.69 3,555.12 0.0K
15:42 3,555.23 3,555.74 3,555.04 3,555.74 0.0K
15:43 3,555.85 3,555.85 3,554.96 3,555.03 0.0K
15:44 3,555.10 3,555.90 3,555.10 3,555.90 0.0K
15:45 3,555.10 3,555.24 3,554.99 3,554.99 0.0K
15:46 3,555.83 3,558.21 3,555.83 3,558.21 0.0K
15:47 3,556.98 3,556.98 3,555.85 3,556.51 0.0K
15:48 3,557.41 3,557.84 3,557.41 3,557.52 0.0K
15:49 3,557.02 3,557.93 3,557.02 3,557.80 0.0K
15:50 3,557.32 3,559.74 3,557.32 3,559.05 0.0K
15:51 3,557.90 3,558.39 3,557.36 3,557.36 0.0K
15:52 3,555.91 3,556.23 3,555.46 3,556.23 0.0K
15:53 3,557.28 3,558.77 3,557.28 3,558.16 0.0K
15:54 3,557.95 3,557.95 3,556.78 3,556.78 0.0K
15:55 3,555.52 3,557.68 3,554.01 3,557.68 0.0K
15:56 3,557.50 3,557.50 3,557.19 3,557.19 0.0K
15:57 3,556.61 3,557.08 3,556.61 3,557.08 0.0K
15:58 3,556.74 3,556.82 3,556.23 3,556.23 0.0K
15:59 3,556.20 3,558.49 3,555.64 3,555.64 0.0K
16:00 3,557.66 3,557.66 3,557.49 3,557.49 0.0K
16:01 3,557.49 3,557.49 3,557.48 3,557.48 0.0K
16:02 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:03 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:04 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:05 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:06 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:07 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:08 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:09 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:10 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:11 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:12 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:13 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:14 3,557.48 3,557.48 3,557.48 3,557.48 0.0K
16:15 3,557.48 3,557.48 3,557.48 3,557.48 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