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 3,560.81 3,561.51 3,558.85 3,558.85 0.0K
09:32 3,558.85 3,559.99 3,558.85 3,559.99 0.0K
09:33 3,559.05 3,559.59 3,558.38 3,559.59 0.0K
09:34 3,560.45 3,562.72 3,560.45 3,562.58 0.0K
09:35 3,562.13 3,563.42 3,562.13 3,563.42 0.0K
09:36 3,563.94 3,564.30 3,563.11 3,563.11 0.0K
09:37 3,564.56 3,565.97 3,564.56 3,565.97 0.0K
09:38 3,564.96 3,565.86 3,564.84 3,565.86 0.0K
09:39 3,565.80 3,565.80 3,562.85 3,564.32 0.0K
09:40 3,565.29 3,565.49 3,564.47 3,564.80 0.0K
09:41 3,564.73 3,565.01 3,563.83 3,565.01 0.0K
09:42 3,564.75 3,566.92 3,564.75 3,566.92 0.0K
09:43 3,566.22 3,566.24 3,564.45 3,564.45 0.0K
09:44 3,563.76 3,566.39 3,563.76 3,566.39 0.0K
09:45 3,565.99 3,565.99 3,564.61 3,564.61 0.0K
09:46 3,564.65 3,565.02 3,564.15 3,565.02 0.0K
09:47 3,563.30 3,563.30 3,559.30 3,559.30 0.0K
09:48 3,559.48 3,560.98 3,558.25 3,560.98 0.0K
09:49 3,561.13 3,561.36 3,560.12 3,560.12 0.0K
09:50 3,560.88 3,560.88 3,558.34 3,558.34 0.0K
09:51 3,559.19 3,559.22 3,558.61 3,559.22 0.0K
09:52 3,559.70 3,559.70 3,557.44 3,557.44 0.0K
09:53 3,556.93 3,556.93 3,555.81 3,555.81 0.0K
09:54 3,553.87 3,553.87 3,552.14 3,552.14 0.0K
09:55 3,553.33 3,555.10 3,552.99 3,555.10 0.0K
09:56 3,555.76 3,555.76 3,554.06 3,555.23 0.0K
09:57 3,555.03 3,555.03 3,553.51 3,553.51 0.0K
09:58 3,551.98 3,551.98 3,551.40 3,551.40 0.0K
09:59 3,551.36 3,551.36 3,549.47 3,550.62 0.0K
10:00 3,550.95 3,551.28 3,550.86 3,550.86 0.0K
10:01 3,551.34 3,553.61 3,551.34 3,553.61 0.0K
10:02 3,553.96 3,555.72 3,553.96 3,555.72 0.0K
10:03 3,555.55 3,556.97 3,555.55 3,556.97 0.0K
10:04 3,556.90 3,556.90 3,556.24 3,556.39 0.0K
10:05 3,555.84 3,556.38 3,555.84 3,555.93 0.0K
10:06 3,556.97 3,558.91 3,556.97 3,558.91 0.0K
10:07 3,559.39 3,560.06 3,559.39 3,559.55 0.0K
10:08 3,559.95 3,561.73 3,559.95 3,561.71 0.0K
10:09 3,561.55 3,561.55 3,561.09 3,561.09 0.0K
10:10 3,560.23 3,560.23 3,559.50 3,559.53 0.0K
10:11 3,560.07 3,562.58 3,560.07 3,562.58 0.0K
10:12 3,563.02 3,563.88 3,563.02 3,563.88 0.0K
10:13 3,564.07 3,564.75 3,564.07 3,564.37 0.0K
10:14 3,560.86 3,561.60 3,560.86 3,561.15 0.0K
10:15 3,561.48 3,562.10 3,561.48 3,562.01 0.0K
10:16 3,562.81 3,565.01 3,562.81 3,564.23 0.0K
10:17 3,564.92 3,564.92 3,564.27 3,564.83 0.0K
10:18 3,564.36 3,564.55 3,562.87 3,562.87 0.0K
10:19 3,563.66 3,564.13 3,563.61 3,564.13 0.0K
10:20 3,562.25 3,562.25 3,560.69 3,561.07 0.0K
10:21 3,560.91 3,561.14 3,560.73 3,560.83 0.0K
10:22 3,559.80 3,560.62 3,559.80 3,559.92 0.0K
10:23 3,557.15 3,558.63 3,557.15 3,558.47 0.0K
10:24 3,559.30 3,559.80 3,559.03 3,559.03 0.0K
10:25 3,558.90 3,560.78 3,558.90 3,560.78 0.0K
10:26 3,560.44 3,561.31 3,560.09 3,560.09 0.0K
10:27 3,558.78 3,558.78 3,558.12 3,558.27 0.0K
10:28 3,557.32 3,557.32 3,556.16 3,556.16 0.0K
10:29 3,555.81 3,555.90 3,555.41 3,555.90 0.0K
10:30 3,555.82 3,556.95 3,555.82 3,556.51 0.0K
10:31 3,555.71 3,556.35 3,554.99 3,554.99 0.0K
10:32 3,556.54 3,556.76 3,555.43 3,555.81 0.0K
10:33 3,555.74 3,555.74 3,554.11 3,555.59 0.0K
10:34 3,555.74 3,555.74 3,555.07 3,555.07 0.0K
10:35 3,554.00 3,554.47 3,554.00 3,554.47 0.0K
10:36 3,554.64 3,555.22 3,554.61 3,555.22 0.0K
10:37 3,554.96 3,554.96 3,551.93 3,551.93 0.0K
10:38 3,552.42 3,552.63 3,551.29 3,551.29 0.0K
10:39 3,551.91 3,551.91 3,550.96 3,550.96 0.0K
10:40 3,550.96 3,553.02 3,550.74 3,553.02 0.0K
10:41 3,553.39 3,555.12 3,553.39 3,555.12 0.0K
10:42 3,555.11 3,555.54 3,555.11 3,555.28 0.0K
10:43 3,555.60 3,556.63 3,555.60 3,556.63 0.0K
10:44 3,557.62 3,558.51 3,557.62 3,558.39 0.0K
10:45 3,558.45 3,558.45 3,556.93 3,556.93 0.0K
10:46 3,555.16 3,555.16 3,553.95 3,553.95 0.0K
10:47 3,554.32 3,555.82 3,554.32 3,555.78 0.0K
10:48 3,555.59 3,555.59 3,553.85 3,554.27 0.0K
10:49 3,554.69 3,554.69 3,553.57 3,553.87 0.0K
10:50 3,552.84 3,552.84 3,550.40 3,550.93 0.0K
10:51 3,551.45 3,551.45 3,549.22 3,550.70 0.0K
10:52 3,551.83 3,552.07 3,551.23 3,551.23 0.0K
10:53 3,551.13 3,552.42 3,551.03 3,552.42 0.0K
10:54 3,552.58 3,552.58 3,552.34 3,552.57 0.0K
10:55 3,553.85 3,553.97 3,551.63 3,551.63 0.0K
10:56 3,550.69 3,550.69 3,549.87 3,549.87 0.0K
10:57 3,550.33 3,550.33 3,549.84 3,549.84 0.0K
10:58 3,548.95 3,549.29 3,548.85 3,548.88 0.0K
10:59 3,548.80 3,548.97 3,548.15 3,548.15 0.0K
11:00 3,547.99 3,548.14 3,546.58 3,546.74 0.0K
11:01 3,546.53 3,546.53 3,545.72 3,545.72 0.0K
11:02 3,545.11 3,545.47 3,543.58 3,543.58 0.0K
11:03 3,542.11 3,542.11 3,540.83 3,540.83 0.0K
11:04 3,541.18 3,541.18 3,538.56 3,539.41 0.0K
11:05 3,539.68 3,540.18 3,539.68 3,540.18 0.0K
11:06 3,540.42 3,541.58 3,540.42 3,541.58 0.0K
11:07 3,542.36 3,542.87 3,542.36 3,542.87 0.0K
11:08 3,542.61 3,543.23 3,542.61 3,543.23 0.0K
11:09 3,543.63 3,544.74 3,543.21 3,544.74 0.0K
11:10 3,543.91 3,544.30 3,542.57 3,542.57 0.0K
11:11 3,543.07 3,543.49 3,542.53 3,542.53 0.0K
11:12 3,542.29 3,542.71 3,540.73 3,540.73 0.0K
11:13 3,540.39 3,541.47 3,540.39 3,541.24 0.0K
11:14 3,540.84 3,541.68 3,540.82 3,541.49 0.0K
11:15 3,541.83 3,541.83 3,540.70 3,540.70 0.0K
11:16 3,540.44 3,542.54 3,540.44 3,542.54 0.0K
11:17 3,543.63 3,544.21 3,543.57 3,543.57 0.0K
11:18 3,543.20 3,543.55 3,541.68 3,541.68 0.0K
11:19 3,542.63 3,542.63 3,541.77 3,541.77 0.0K
11:20 3,541.78 3,542.34 3,541.78 3,542.31 0.0K
11:21 3,542.84 3,543.65 3,542.84 3,543.18 0.0K
11:22 3,542.89 3,544.65 3,542.89 3,544.55 0.0K
11:23 3,544.99 3,544.99 3,544.16 3,544.17 0.0K
11:24 3,543.87 3,543.88 3,543.33 3,543.42 0.0K
11:25 3,543.97 3,543.97 3,543.39 3,543.39 0.0K
11:26 3,545.00 3,546.71 3,545.00 3,546.71 0.0K
11:27 3,546.61 3,547.06 3,546.61 3,546.83 0.0K
11:28 3,547.27 3,548.47 3,547.27 3,547.28 0.0K
11:29 3,545.54 3,545.54 3,543.26 3,543.26 0.0K
11:30 3,543.01 3,544.00 3,543.01 3,544.00 0.0K
11:31 3,544.35 3,544.55 3,543.83 3,543.83 0.0K
11:32 3,543.67 3,543.67 3,542.36 3,542.40 0.0K
11:33 3,543.33 3,544.18 3,543.31 3,543.31 0.0K
11:34 3,543.35 3,543.90 3,543.35 3,543.90 0.0K
11:35 3,543.56 3,543.63 3,543.10 3,543.30 0.0K
11:36 3,543.20 3,543.20 3,541.64 3,542.35 0.0K
11:37 3,542.53 3,542.69 3,541.26 3,542.16 0.0K
11:38 3,541.80 3,541.80 3,539.01 3,539.18 0.0K
11:39 3,538.70 3,539.74 3,538.70 3,539.69 0.0K
11:40 3,539.95 3,540.78 3,539.81 3,539.81 0.0K
11:41 3,539.36 3,539.36 3,536.59 3,536.59 0.0K
11:42 3,535.93 3,536.12 3,535.89 3,536.12 0.0K
11:43 3,536.14 3,536.14 3,534.72 3,534.72 0.0K
11:44 3,534.38 3,534.38 3,534.03 3,534.18 0.0K
11:45 3,533.96 3,534.68 3,533.96 3,534.58 0.0K
11:46 3,533.52 3,534.33 3,533.17 3,534.31 0.0K
11:47 3,534.57 3,535.04 3,534.57 3,534.73 0.0K
11:48 3,534.10 3,534.61 3,534.10 3,534.61 0.0K
11:49 3,533.85 3,534.59 3,533.85 3,533.92 0.0K
11:50 3,534.01 3,534.39 3,533.33 3,534.39 0.0K
11:51 3,534.04 3,535.21 3,533.94 3,535.21 0.0K
11:52 3,534.49 3,535.03 3,534.49 3,534.85 0.0K
11:53 3,534.56 3,534.56 3,534.04 3,534.04 0.0K
11:54 3,534.29 3,534.29 3,533.11 3,533.54 0.0K
11:55 3,533.56 3,535.17 3,533.56 3,534.91 0.0K
11:56 3,534.27 3,534.27 3,533.16 3,533.25 0.0K
11:57 3,533.21 3,533.21 3,530.70 3,530.70 0.0K
11:58 3,530.61 3,531.20 3,530.61 3,531.20 0.0K
11:59 3,530.96 3,531.10 3,530.75 3,530.75 0.0K
12:00 3,529.59 3,529.59 3,528.76 3,528.89 0.0K
12:01 3,528.43 3,529.22 3,528.43 3,529.06 0.0K
12:02 3,529.43 3,529.65 3,529.43 3,529.65 0.0K
12:03 3,528.53 3,529.54 3,528.53 3,529.29 0.0K
12:04 3,528.89 3,531.25 3,528.89 3,531.25 0.0K
12:05 3,531.11 3,531.11 3,530.13 3,530.13 0.0K
12:06 3,530.18 3,531.86 3,529.81 3,531.86 0.0K
12:07 3,532.84 3,533.54 3,532.54 3,533.54 0.0K
12:08 3,533.76 3,533.89 3,533.75 3,533.81 0.0K
12:09 3,534.19 3,534.19 3,533.36 3,533.36 0.0K
12:10 3,533.26 3,534.47 3,533.26 3,534.46 0.0K
12:11 3,533.87 3,535.87 3,533.87 3,535.87 0.0K
12:12 3,535.70 3,535.70 3,534.48 3,534.48 0.0K
12:13 3,534.57 3,534.57 3,534.22 3,534.43 0.0K
12:14 3,534.87 3,535.28 3,534.69 3,534.69 0.0K
12:15 3,534.36 3,534.76 3,534.06 3,534.06 0.0K
12:16 3,534.31 3,535.45 3,534.31 3,535.45 0.0K
12:17 3,535.64 3,536.48 3,535.64 3,536.48 0.0K
12:18 3,536.30 3,537.02 3,535.95 3,537.02 0.0K
12:19 3,536.75 3,536.75 3,535.53 3,535.53 0.0K
12:20 3,534.59 3,534.88 3,533.64 3,533.64 0.0K
12:21 3,533.79 3,533.79 3,531.81 3,531.81 0.0K
12:22 3,532.27 3,532.27 3,531.32 3,531.56 0.0K
12:23 3,531.70 3,532.93 3,531.70 3,532.93 0.0K
12:24 3,532.54 3,532.86 3,532.54 3,532.86 0.0K
12:25 3,533.11 3,533.91 3,533.11 3,533.84 0.0K
12:26 3,534.10 3,534.10 3,533.37 3,533.90 0.0K
12:27 3,533.83 3,533.92 3,533.41 3,533.41 0.0K
12:28 3,533.68 3,534.80 3,533.68 3,534.80 0.0K
12:29 3,535.36 3,536.22 3,535.36 3,536.01 0.0K
12:30 3,535.22 3,535.22 3,533.66 3,533.66 0.0K
12:31 3,533.31 3,533.31 3,532.82 3,532.84 0.0K
12:32 3,532.43 3,532.43 3,532.12 3,532.30 0.0K
12:33 3,531.83 3,531.84 3,530.86 3,530.86 0.0K
12:34 3,531.23 3,531.23 3,529.04 3,529.04 0.0K
12:35 3,529.30 3,529.30 3,527.59 3,528.43 0.0K
12:36 3,528.96 3,531.53 3,528.96 3,531.53 0.0K
12:37 3,531.48 3,531.65 3,530.98 3,531.65 0.0K
12:38 3,531.51 3,532.43 3,531.51 3,532.43 0.0K
12:39 3,531.72 3,532.86 3,531.47 3,532.86 0.0K
12:40 3,532.93 3,532.93 3,532.52 3,532.52 0.0K
12:41 3,532.91 3,533.52 3,532.91 3,533.30 0.0K
12:42 3,533.89 3,536.32 3,533.89 3,536.32 0.0K
12:43 3,536.43 3,538.08 3,536.43 3,538.08 0.0K
12:44 3,538.13 3,538.33 3,537.70 3,537.70 0.0K
12:45 3,537.68 3,537.89 3,537.31 3,537.31 0.0K
12:46 3,536.84 3,537.32 3,536.84 3,537.04 0.0K
12:47 3,537.08 3,537.24 3,536.39 3,536.39 0.0K
12:48 3,535.49 3,536.82 3,535.49 3,536.82 0.0K
12:49 3,537.04 3,537.04 3,536.59 3,536.74 0.0K
12:50 3,536.66 3,538.27 3,536.66 3,538.27 0.0K
12:51 3,537.47 3,538.50 3,537.47 3,538.50 0.0K
12:52 3,537.86 3,538.43 3,537.86 3,538.20 0.0K
12:53 3,538.33 3,539.61 3,538.33 3,539.44 0.0K
12:54 3,539.69 3,539.69 3,539.13 3,539.13 0.0K
12:55 3,538.69 3,538.69 3,537.83 3,538.12 0.0K
12:56 3,538.43 3,538.43 3,536.09 3,536.18 0.0K
12:57 3,535.97 3,537.24 3,535.97 3,537.00 0.0K
12:58 3,537.34 3,537.98 3,537.34 3,537.98 0.0K
12:59 3,537.41 3,538.13 3,537.41 3,538.13 0.0K
13:00 3,538.13 3,538.41 3,537.72 3,538.41 0.0K
13:01 3,538.84 3,538.84 3,537.83 3,538.17 0.0K
13:02 3,538.95 3,539.91 3,538.95 3,539.91 0.0K
13:03 3,539.58 3,540.78 3,539.58 3,540.78 0.0K
13:04 3,540.73 3,541.63 3,540.71 3,541.63 0.0K
13:05 3,541.63 3,541.89 3,541.35 3,541.35 0.0K
13:06 3,541.33 3,541.38 3,541.08 3,541.38 0.0K
13:07 3,541.25 3,541.89 3,541.25 3,541.74 0.0K
13:08 3,541.55 3,542.42 3,541.47 3,542.42 0.0K
13:09 3,542.35 3,542.35 3,541.53 3,541.53 0.0K
13:10 3,541.69 3,541.72 3,541.01 3,541.11 0.0K
13:11 3,540.98 3,541.36 3,540.98 3,541.25 0.0K
13:12 3,541.14 3,541.23 3,541.02 3,541.23 0.0K
13:13 3,541.30 3,541.30 3,540.71 3,540.95 0.0K
13:14 3,541.11 3,541.52 3,541.11 3,541.31 0.0K
13:15 3,541.62 3,541.62 3,540.82 3,541.55 0.0K
13:16 3,541.80 3,543.42 3,541.70 3,543.42 0.0K
13:17 3,543.78 3,544.55 3,543.78 3,544.55 0.0K
13:18 3,544.57 3,545.30 3,544.57 3,544.84 0.0K
13:19 3,545.04 3,545.04 3,544.08 3,544.08 0.0K
13:20 3,544.18 3,544.59 3,543.88 3,544.59 0.0K
13:21 3,544.77 3,545.19 3,544.77 3,545.19 0.0K
13:22 3,545.29 3,545.42 3,545.17 3,545.36 0.0K
13:23 3,545.21 3,545.56 3,545.11 3,545.44 0.0K
13:24 3,546.09 3,546.70 3,546.09 3,546.70 0.0K
13:25 3,546.82 3,547.52 3,546.82 3,547.08 0.0K
13:26 3,547.28 3,547.79 3,547.21 3,547.79 0.0K
13:27 3,547.84 3,547.85 3,547.72 3,547.85 0.0K
13:28 3,548.24 3,548.57 3,548.20 3,548.57 0.0K
13:29 3,549.60 3,549.68 3,549.07 3,549.07 0.0K
13:30 3,549.04 3,549.04 3,548.54 3,548.54 0.0K
13:31 3,548.72 3,548.72 3,548.21 3,548.36 0.0K
13:32 3,548.72 3,549.61 3,548.72 3,549.27 0.0K
13:33 3,549.47 3,549.47 3,548.50 3,548.60 0.0K
13:34 3,548.53 3,548.70 3,548.53 3,548.70 0.0K
13:35 3,549.23 3,549.36 3,549.23 3,549.24 0.0K
13:36 3,549.16 3,551.11 3,549.16 3,551.11 0.0K
13:37 3,550.94 3,551.45 3,550.94 3,551.45 0.0K
13:38 3,551.56 3,551.56 3,551.09 3,551.09 0.0K
13:39 3,551.08 3,551.14 3,550.95 3,550.95 0.0K
13:40 3,552.09 3,553.16 3,552.00 3,553.16 0.0K
13:41 3,553.56 3,553.65 3,553.24 3,553.24 0.0K
13:42 3,553.18 3,553.57 3,553.18 3,553.49 0.0K
13:43 3,553.44 3,555.42 3,553.44 3,555.42 0.0K
13:44 3,555.54 3,555.54 3,554.94 3,554.94 0.0K
13:45 3,555.00 3,555.00 3,554.64 3,554.64 0.0K
13:46 3,554.84 3,555.35 3,554.84 3,555.35 0.0K
13:47 3,556.18 3,556.60 3,556.18 3,556.28 0.0K
13:48 3,556.26 3,557.06 3,556.20 3,557.06 0.0K
13:49 3,557.21 3,557.21 3,556.75 3,557.01 0.0K
13:50 3,557.13 3,557.46 3,557.08 3,557.08 0.0K
13:51 3,557.39 3,557.85 3,557.39 3,557.57 0.0K
13:52 3,557.63 3,558.44 3,557.63 3,558.08 0.0K
13:53 3,557.90 3,557.90 3,556.91 3,556.91 0.0K
13:54 3,557.19 3,557.98 3,557.19 3,557.98 0.0K
13:55 3,558.44 3,558.44 3,558.20 3,558.26 0.0K
13:56 3,558.50 3,559.28 3,558.50 3,558.63 0.0K
13:57 3,558.58 3,558.81 3,558.49 3,558.49 0.0K
13:58 3,558.35 3,558.35 3,557.63 3,557.63 0.0K
13:59 3,557.48 3,557.77 3,557.48 3,557.77 0.0K
14:00 3,557.86 3,557.86 3,556.55 3,557.11 0.0K
14:01 3,556.94 3,556.94 3,555.21 3,555.21 0.0K
14:02 3,555.94 3,557.04 3,555.94 3,557.04 0.0K
14:03 3,556.57 3,556.89 3,556.15 3,556.15 0.0K
14:04 3,555.79 3,556.22 3,555.79 3,556.22 0.0K
14:05 3,556.12 3,556.31 3,556.12 3,556.31 0.0K
14:06 3,555.89 3,557.43 3,555.89 3,557.40 0.0K
14:07 3,557.39 3,557.39 3,556.88 3,557.16 0.0K
14:08 3,557.76 3,558.14 3,557.76 3,558.10 0.0K
14:09 3,557.99 3,557.99 3,556.47 3,556.47 0.0K
14:10 3,556.82 3,556.94 3,556.49 3,556.49 0.0K
14:11 3,556.38 3,556.60 3,556.38 3,556.46 0.0K
14:12 3,556.16 3,556.16 3,555.04 3,555.04 0.0K
14:13 3,554.88 3,554.97 3,554.85 3,554.92 0.0K
14:14 3,555.56 3,556.53 3,555.56 3,556.53 0.0K
14:15 3,556.46 3,556.65 3,556.46 3,556.65 0.0K
14:16 3,556.77 3,557.00 3,556.69 3,556.97 0.0K
14:17 3,556.64 3,556.80 3,556.60 3,556.80 0.0K
14:18 3,557.19 3,558.71 3,557.19 3,558.71 0.0K
14:19 3,559.15 3,559.15 3,558.19 3,558.19 0.0K
14:20 3,558.21 3,558.21 3,557.79 3,557.79 0.0K
14:21 3,557.43 3,557.96 3,557.29 3,557.96 0.0K
14:22 3,557.82 3,558.18 3,557.82 3,558.18 0.0K
14:23 3,558.18 3,558.25 3,557.95 3,558.25 0.0K
14:24 3,558.10 3,558.41 3,558.10 3,558.41 0.0K
14:25 3,558.45 3,559.31 3,558.37 3,558.74 0.0K
14:26 3,558.66 3,558.73 3,558.54 3,558.54 0.0K
14:27 3,558.47 3,558.47 3,556.89 3,556.89 0.0K
14:28 3,557.20 3,557.20 3,556.38 3,556.38 0.0K
14:29 3,556.22 3,556.22 3,555.76 3,555.76 0.0K
14:30 3,555.29 3,555.29 3,554.74 3,554.97 0.0K
14:31 3,555.23 3,555.54 3,554.86 3,555.54 0.0K
14:32 3,555.95 3,556.63 3,555.95 3,556.52 0.0K
14:33 3,556.72 3,557.19 3,556.72 3,557.19 0.0K
14:34 3,557.42 3,558.22 3,557.42 3,557.78 0.0K
14:35 3,557.54 3,558.05 3,557.54 3,557.80 0.0K
14:36 3,557.98 3,559.00 3,557.98 3,558.98 0.0K
14:37 3,558.70 3,558.70 3,558.18 3,558.18 0.0K
14:38 3,558.06 3,558.33 3,558.02 3,558.02 0.0K
14:39 3,558.45 3,558.45 3,557.85 3,557.85 0.0K
14:40 3,557.80 3,557.80 3,557.37 3,557.39 0.0K
14:41 3,557.34 3,557.84 3,557.16 3,557.51 0.0K
14:42 3,557.87 3,557.87 3,557.00 3,557.00 0.0K
14:43 3,557.03 3,557.03 3,556.60 3,556.60 0.0K
14:44 3,556.47 3,556.47 3,555.11 3,555.11 0.0K
14:45 3,555.51 3,555.51 3,554.76 3,554.76 0.0K
14:46 3,554.79 3,554.79 3,554.42 3,554.52 0.0K
14:47 3,554.47 3,554.60 3,554.38 3,554.43 0.0K
14:48 3,554.79 3,554.99 3,554.74 3,554.74 0.0K
14:49 3,554.86 3,554.92 3,553.96 3,554.06 0.0K
14:50 3,553.92 3,553.92 3,553.03 3,553.03 0.0K
14:51 3,552.83 3,552.83 3,551.73 3,551.73 0.0K
14:52 3,550.74 3,550.86 3,550.46 3,550.68 0.0K
14:53 3,550.04 3,550.04 3,549.02 3,549.02 0.0K
14:54 3,548.54 3,548.63 3,548.26 3,548.63 0.0K
14:55 3,547.40 3,547.63 3,547.40 3,547.60 0.0K
14:56 3,547.04 3,547.04 3,543.81 3,543.81 0.0K
14:57 3,543.49 3,543.49 3,542.47 3,543.22 0.0K
14:58 3,542.50 3,542.50 3,541.46 3,541.46 0.0K
14:59 3,541.70 3,541.70 3,539.78 3,539.87 0.0K
15:00 3,540.51 3,541.32 3,539.53 3,539.53 0.0K
15:01 3,538.61 3,538.61 3,537.85 3,537.85 0.0K
15:02 3,537.80 3,538.08 3,535.26 3,535.26 0.0K
15:03 3,534.61 3,535.56 3,534.61 3,535.29 0.0K
15:04 3,536.01 3,536.01 3,531.53 3,531.53 0.0K
15:05 3,532.21 3,533.10 3,532.21 3,533.10 0.0K
15:06 3,534.02 3,534.02 3,533.11 3,533.11 0.0K
15:07 3,532.49 3,532.64 3,531.51 3,532.64 0.0K
15:08 3,532.86 3,534.59 3,532.86 3,533.68 0.0K
15:09 3,535.05 3,535.05 3,534.11 3,534.39 0.0K
15:10 3,534.68 3,534.68 3,532.88 3,533.04 0.0K
15:11 3,533.04 3,534.03 3,532.76 3,532.76 0.0K
15:12 3,532.95 3,534.29 3,532.95 3,534.29 0.0K
15:13 3,534.62 3,534.85 3,534.51 3,534.51 0.0K
15:14 3,534.58 3,535.15 3,534.55 3,534.55 0.0K
15:15 3,534.06 3,536.18 3,534.06 3,536.18 0.0K
15:16 3,536.96 3,536.96 3,535.71 3,535.71 0.0K
15:17 3,535.94 3,537.96 3,535.94 3,537.69 0.0K
15:18 3,536.90 3,536.90 3,536.02 3,536.02 0.0K
15:19 3,536.57 3,536.84 3,536.04 3,536.84 0.0K
15:20 3,536.79 3,537.24 3,536.58 3,536.85 0.0K
15:21 3,535.83 3,536.24 3,535.83 3,535.84 0.0K
15:22 3,535.68 3,535.68 3,535.27 3,535.27 0.0K
15:23 3,534.74 3,536.01 3,534.74 3,536.01 0.0K
15:24 3,536.39 3,540.03 3,536.39 3,540.03 0.0K
15:25 3,539.53 3,539.81 3,539.05 3,539.05 0.0K
15:26 3,539.07 3,539.07 3,537.47 3,537.47 0.0K
15:27 3,537.30 3,537.80 3,537.30 3,537.73 0.0K
15:28 3,538.02 3,538.72 3,538.02 3,538.33 0.0K
15:29 3,538.79 3,539.56 3,538.79 3,539.56 0.0K
15:30 3,539.82 3,540.26 3,539.44 3,539.44 0.0K
15:31 3,539.30 3,539.30 3,538.38 3,538.77 0.0K
15:32 3,538.62 3,538.62 3,537.82 3,538.54 0.0K
15:33 3,538.17 3,538.17 3,537.50 3,537.70 0.0K
15:34 3,537.03 3,537.41 3,537.02 3,537.02 0.0K
15:35 3,537.27 3,537.67 3,537.27 3,537.67 0.0K
15:36 3,538.06 3,540.11 3,537.82 3,540.11 0.0K
15:37 3,539.30 3,539.74 3,539.24 3,539.24 0.0K
15:38 3,538.76 3,539.32 3,537.81 3,537.81 0.0K
15:39 3,537.07 3,537.11 3,535.84 3,535.84 0.0K
15:40 3,535.13 3,535.66 3,535.13 3,535.39 0.0K
15:41 3,535.84 3,537.00 3,535.84 3,537.00 0.0K
15:42 3,537.02 3,537.02 3,535.56 3,535.56 0.0K
15:43 3,535.26 3,536.81 3,534.50 3,536.81 0.0K
15:44 3,536.47 3,537.91 3,536.47 3,537.91 0.0K
15:45 3,538.42 3,539.54 3,538.42 3,539.03 0.0K
15:46 3,539.02 3,540.61 3,539.02 3,539.94 0.0K
15:47 3,539.89 3,541.09 3,539.44 3,541.09 0.0K
15:48 3,540.72 3,542.32 3,540.72 3,541.80 0.0K
15:49 3,541.74 3,541.74 3,541.19 3,541.19 0.0K
15:50 3,540.80 3,544.53 3,540.80 3,544.53 0.0K
15:51 3,545.56 3,546.46 3,545.56 3,546.46 0.0K
15:52 3,546.46 3,546.74 3,545.87 3,545.87 0.0K
15:53 3,544.91 3,546.78 3,544.91 3,545.83 0.0K
15:54 3,545.83 3,546.89 3,544.66 3,546.89 0.0K
15:55 3,546.20 3,547.61 3,546.09 3,547.16 0.0K
15:56 3,545.99 3,547.58 3,545.99 3,547.58 0.0K
15:57 3,547.93 3,548.83 3,547.93 3,548.30 0.0K
15:58 3,547.95 3,547.95 3,547.07 3,547.07 0.0K
15:59 3,546.71 3,549.59 3,546.54 3,549.59 0.0K
16:00 3,550.32 3,550.32 3,550.06 3,550.07 0.0K
16:01 3,550.07 3,550.08 3,550.07 3,550.08 0.0K
16:02 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:03 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:04 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:05 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:06 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:07 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:08 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:09 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:10 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:11 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:12 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:13 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:14 3,550.08 3,550.08 3,550.08 3,550.08 0.0K
16:15 3,550.08 3,550.08 3,550.08 3,550.08 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