CBOE S

BXY
🏛️ アメリカ →
3,790.13
最終更新: 2025-10-04
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 3,673.72 3,677.65 3,673.72 3,677.65 0.0K
09:32 3,678.49 3,681.15 3,678.49 3,681.15 0.0K
09:33 3,681.79 3,683.76 3,680.94 3,680.94 0.0K
09:34 3,679.77 3,680.90 3,679.77 3,680.10 0.0K
09:35 3,680.10 3,680.47 3,679.37 3,679.50 0.0K
09:36 3,678.64 3,678.64 3,676.38 3,678.55 0.0K
09:37 3,680.00 3,680.00 3,677.66 3,677.66 0.0K
09:38 3,677.28 3,677.28 3,673.27 3,673.27 0.0K
09:39 3,673.61 3,673.61 3,670.84 3,671.17 0.0K
09:40 3,671.61 3,673.76 3,671.61 3,671.76 0.0K
09:41 3,671.51 3,671.65 3,671.01 3,671.65 0.0K
09:42 3,673.45 3,673.45 3,672.11 3,672.11 0.0K
09:43 3,670.73 3,670.73 3,668.95 3,669.07 0.0K
09:44 3,668.64 3,668.97 3,668.46 3,668.46 0.0K
09:45 3,669.20 3,669.20 3,667.17 3,667.20 0.0K
09:46 3,668.46 3,670.79 3,668.46 3,670.79 0.0K
09:47 3,670.57 3,673.38 3,670.57 3,673.38 0.0K
09:48 3,672.95 3,672.95 3,671.06 3,671.06 0.0K
09:49 3,670.33 3,670.33 3,664.68 3,664.68 0.0K
09:50 3,665.59 3,665.59 3,665.02 3,665.02 0.0K
09:51 3,664.40 3,665.49 3,663.25 3,665.24 0.0K
09:52 3,667.04 3,667.04 3,664.08 3,664.55 0.0K
09:53 3,664.61 3,664.61 3,662.92 3,663.01 0.0K
09:54 3,664.74 3,665.88 3,664.74 3,665.50 0.0K
09:55 3,664.32 3,664.32 3,662.62 3,662.62 0.0K
09:56 3,662.32 3,662.57 3,659.31 3,659.31 0.0K
09:57 3,658.51 3,658.98 3,656.60 3,656.82 0.0K
09:58 3,655.84 3,658.21 3,655.84 3,658.16 0.0K
09:59 3,658.74 3,658.74 3,656.76 3,656.76 0.0K
10:00 3,655.22 3,655.22 3,644.52 3,648.62 0.0K
10:01 3,651.17 3,654.67 3,650.91 3,654.67 0.0K
10:02 3,650.88 3,650.88 3,649.50 3,649.97 0.0K
10:03 3,652.26 3,653.15 3,651.97 3,651.97 0.0K
10:04 3,654.91 3,655.06 3,653.41 3,655.06 0.0K
10:05 3,656.20 3,656.20 3,654.56 3,655.67 0.0K
10:06 3,656.07 3,656.49 3,654.14 3,654.14 0.0K
10:07 3,654.83 3,659.42 3,654.83 3,659.42 0.0K
10:08 3,657.47 3,657.47 3,654.98 3,654.98 0.0K
10:09 3,653.86 3,653.86 3,651.40 3,652.23 0.0K
10:10 3,652.21 3,653.85 3,650.67 3,653.85 0.0K
10:11 3,654.93 3,657.24 3,654.74 3,657.24 0.0K
10:12 3,656.82 3,658.21 3,656.08 3,656.08 0.0K
10:13 3,655.76 3,655.76 3,653.82 3,654.19 0.0K
10:14 3,654.30 3,654.30 3,652.77 3,652.97 0.0K
10:15 3,651.57 3,651.85 3,649.84 3,651.85 0.0K
10:16 3,651.06 3,651.15 3,650.59 3,650.59 0.0K
10:17 3,651.42 3,652.94 3,651.42 3,652.27 0.0K
10:18 3,652.39 3,653.66 3,652.39 3,652.41 0.0K
10:19 3,651.93 3,651.93 3,651.07 3,651.51 0.0K
10:20 3,652.68 3,655.53 3,652.68 3,655.53 0.0K
10:21 3,655.62 3,657.42 3,655.22 3,657.42 0.0K
10:22 3,658.65 3,660.72 3,658.19 3,660.72 0.0K
10:23 3,660.64 3,663.02 3,660.64 3,663.02 0.0K
10:24 3,661.29 3,661.87 3,660.40 3,660.40 0.0K
10:25 3,659.48 3,660.03 3,658.78 3,660.03 0.0K
10:26 3,659.96 3,660.38 3,659.07 3,659.07 0.0K
10:27 3,660.37 3,662.83 3,660.37 3,662.83 0.0K
10:28 3,662.81 3,663.04 3,661.85 3,661.85 0.0K
10:29 3,662.73 3,663.05 3,662.29 3,662.29 0.0K
10:30 3,664.44 3,667.02 3,664.44 3,665.64 0.0K
10:31 3,665.12 3,665.35 3,663.27 3,663.27 0.0K
10:32 3,663.75 3,664.84 3,663.53 3,664.42 0.0K
10:33 3,664.27 3,664.27 3,663.23 3,663.23 0.0K
10:34 3,662.85 3,663.15 3,662.11 3,663.15 0.0K
10:35 3,664.45 3,664.60 3,661.62 3,661.62 0.0K
10:36 3,662.73 3,663.70 3,661.78 3,663.70 0.0K
10:37 3,663.60 3,663.60 3,657.13 3,657.13 0.0K
10:38 3,657.87 3,658.98 3,657.87 3,658.17 0.0K
10:39 3,659.47 3,662.70 3,659.47 3,662.59 0.0K
10:40 3,662.11 3,662.11 3,660.28 3,661.64 0.0K
10:41 3,662.57 3,663.71 3,662.57 3,663.71 0.0K
10:42 3,664.29 3,666.01 3,664.29 3,665.92 0.0K
10:43 3,665.64 3,667.71 3,665.64 3,667.71 0.0K
10:44 3,667.96 3,669.69 3,667.96 3,669.69 0.0K
10:45 3,670.33 3,670.33 3,668.18 3,668.18 0.0K
10:46 3,668.32 3,668.32 3,665.05 3,665.05 0.0K
10:47 3,663.83 3,664.14 3,662.94 3,663.58 0.0K
10:48 3,663.37 3,663.37 3,659.96 3,659.96 0.0K
10:49 3,660.40 3,660.69 3,659.45 3,660.69 0.0K
10:50 3,660.37 3,661.64 3,659.92 3,659.92 0.0K
10:51 3,660.55 3,662.86 3,660.55 3,662.86 0.0K
10:52 3,662.75 3,663.49 3,661.64 3,663.49 0.0K
10:53 3,662.12 3,664.38 3,662.12 3,664.38 0.0K
10:54 3,664.15 3,664.15 3,664.03 3,664.13 0.0K
10:55 3,663.56 3,663.56 3,661.08 3,662.20 0.0K
10:56 3,661.54 3,661.54 3,660.50 3,660.84 0.0K
10:57 3,660.77 3,660.77 3,657.50 3,657.50 0.0K
10:58 3,656.34 3,656.80 3,655.56 3,656.80 0.0K
10:59 3,657.37 3,657.37 3,654.40 3,654.40 0.0K
11:00 3,654.86 3,659.45 3,654.86 3,659.45 0.0K
11:01 3,658.51 3,659.84 3,658.38 3,658.38 0.0K
11:02 3,658.34 3,659.22 3,658.13 3,659.22 0.0K
11:03 3,658.78 3,659.30 3,658.32 3,659.30 0.0K
11:04 3,658.96 3,658.96 3,657.39 3,658.37 0.0K
11:05 3,658.65 3,659.26 3,658.65 3,658.99 0.0K
11:06 3,659.91 3,661.24 3,659.39 3,659.39 0.0K
11:07 3,658.62 3,659.17 3,657.64 3,657.64 0.0K
11:08 3,657.95 3,658.12 3,657.56 3,657.94 0.0K
11:09 3,657.82 3,658.58 3,657.23 3,657.23 0.0K
11:10 3,657.42 3,659.56 3,657.42 3,659.56 0.0K
11:11 3,660.65 3,660.65 3,657.03 3,657.03 0.0K
11:12 3,656.44 3,656.47 3,654.93 3,656.47 0.0K
11:13 3,656.66 3,660.02 3,656.66 3,660.02 0.0K
11:14 3,660.30 3,660.30 3,659.07 3,659.91 0.0K
11:15 3,659.72 3,660.15 3,658.82 3,658.82 0.0K
11:16 3,657.80 3,658.36 3,657.80 3,658.36 0.0K
11:17 3,659.17 3,661.69 3,659.17 3,661.52 0.0K
11:18 3,660.28 3,660.68 3,659.15 3,660.68 0.0K
11:19 3,660.85 3,661.45 3,660.85 3,661.11 0.0K
11:20 3,661.88 3,662.61 3,661.82 3,662.03 0.0K
11:21 3,661.50 3,663.89 3,661.50 3,663.89 0.0K
11:22 3,665.09 3,666.15 3,665.09 3,665.39 0.0K
11:23 3,665.72 3,665.72 3,665.25 3,665.45 0.0K
11:24 3,666.11 3,666.60 3,666.11 3,666.57 0.0K
11:25 3,666.37 3,666.37 3,661.99 3,661.99 0.0K
11:26 3,661.21 3,661.32 3,660.29 3,661.32 0.0K
11:27 3,661.27 3,661.27 3,659.60 3,659.71 0.0K
11:28 3,659.06 3,659.06 3,656.60 3,656.60 0.0K
11:29 3,656.12 3,657.00 3,656.09 3,656.09 0.0K
11:30 3,655.25 3,655.25 3,654.77 3,655.14 0.0K
11:31 3,656.07 3,656.07 3,655.43 3,655.43 0.0K
11:32 3,656.47 3,656.47 3,655.38 3,656.10 0.0K
11:33 3,655.92 3,655.92 3,654.32 3,655.44 0.0K
11:34 3,655.60 3,655.72 3,654.17 3,654.17 0.0K
11:35 3,654.05 3,655.12 3,653.88 3,655.12 0.0K
11:36 3,655.81 3,655.81 3,653.17 3,653.17 0.0K
11:37 3,653.27 3,653.27 3,650.63 3,650.63 0.0K
11:38 3,651.22 3,651.92 3,649.90 3,649.90 0.0K
11:39 3,650.77 3,650.77 3,649.95 3,650.55 0.0K
11:40 3,650.37 3,650.39 3,649.44 3,649.44 0.0K
11:41 3,648.79 3,649.32 3,648.67 3,649.32 0.0K
11:42 3,650.21 3,650.64 3,649.37 3,650.39 0.0K
11:43 3,650.87 3,650.87 3,648.43 3,648.43 0.0K
11:44 3,648.44 3,648.44 3,647.56 3,647.85 0.0K
11:45 3,648.24 3,649.29 3,648.24 3,649.29 0.0K
11:46 3,649.61 3,650.35 3,649.61 3,650.35 0.0K
11:47 3,649.96 3,650.95 3,649.96 3,650.32 0.0K
11:48 3,651.34 3,652.53 3,651.34 3,652.53 0.0K
11:49 3,654.30 3,655.23 3,654.21 3,655.23 0.0K
11:50 3,655.61 3,657.98 3,655.61 3,657.20 0.0K
11:51 3,657.77 3,658.48 3,657.77 3,658.10 0.0K
11:52 3,657.05 3,658.27 3,657.05 3,658.27 0.0K
11:53 3,658.20 3,658.63 3,657.73 3,658.63 0.0K
11:54 3,658.86 3,659.44 3,658.46 3,658.46 0.0K
11:55 3,658.22 3,659.18 3,658.22 3,658.29 0.0K
11:56 3,658.06 3,660.13 3,658.06 3,660.13 0.0K
11:57 3,659.68 3,659.74 3,659.54 3,659.73 0.0K
11:58 3,659.88 3,659.88 3,658.74 3,658.74 0.0K
11:59 3,659.07 3,659.86 3,659.07 3,659.43 0.0K
12:00 3,658.65 3,658.65 3,656.95 3,656.95 0.0K
12:01 3,658.04 3,658.04 3,657.08 3,657.08 0.0K
12:02 3,657.25 3,658.30 3,656.87 3,658.30 0.0K
12:03 3,658.56 3,658.56 3,657.90 3,658.05 0.0K
12:04 3,658.23 3,659.28 3,658.23 3,658.84 0.0K
12:05 3,658.70 3,659.68 3,658.28 3,659.68 0.0K
12:06 3,660.04 3,660.35 3,659.80 3,659.94 0.0K
12:07 3,660.04 3,661.56 3,660.04 3,661.56 0.0K
12:08 3,661.63 3,661.63 3,661.06 3,661.06 0.0K
12:09 3,661.19 3,661.19 3,659.36 3,659.36 0.0K
12:10 3,659.47 3,660.90 3,659.47 3,660.90 0.0K
12:11 3,661.00 3,661.00 3,660.23 3,660.63 0.0K
12:12 3,660.97 3,661.82 3,660.86 3,661.53 0.0K
12:13 3,660.45 3,661.07 3,659.97 3,661.07 0.0K
12:14 3,661.89 3,662.82 3,661.89 3,662.49 0.0K
12:15 3,661.94 3,661.94 3,660.21 3,660.21 0.0K
12:16 3,660.65 3,663.22 3,660.65 3,663.22 0.0K
12:17 3,663.04 3,663.84 3,663.04 3,663.81 0.0K
12:18 3,663.92 3,664.24 3,663.75 3,663.75 0.0K
12:19 3,663.18 3,663.71 3,663.18 3,663.67 0.0K
12:20 3,663.73 3,664.31 3,663.73 3,664.31 0.0K
12:21 3,664.12 3,664.12 3,663.31 3,663.56 0.0K
12:22 3,662.96 3,664.28 3,662.96 3,664.28 0.0K
12:23 3,664.50 3,664.60 3,664.19 3,664.60 0.0K
12:24 3,664.52 3,664.52 3,663.46 3,663.46 0.0K
12:25 3,663.86 3,664.56 3,663.86 3,663.89 0.0K
12:26 3,663.99 3,663.99 3,662.42 3,662.42 0.0K
12:27 3,662.08 3,662.08 3,661.75 3,662.03 0.0K
12:28 3,661.66 3,663.34 3,661.66 3,662.93 0.0K
12:29 3,663.23 3,663.23 3,662.64 3,662.64 0.0K
12:30 3,662.69 3,662.69 3,661.60 3,661.60 0.0K
12:31 3,661.93 3,663.43 3,661.93 3,662.89 0.0K
12:32 3,662.97 3,663.10 3,662.50 3,662.50 0.0K
12:33 3,663.16 3,663.22 3,662.70 3,662.70 0.0K
12:34 3,662.36 3,662.36 3,660.71 3,660.71 0.0K
12:35 3,660.65 3,661.33 3,660.26 3,660.26 0.0K
12:36 3,660.87 3,660.99 3,660.44 3,660.44 0.0K
12:37 3,660.36 3,660.36 3,659.32 3,659.75 0.0K
12:38 3,660.31 3,661.03 3,660.31 3,661.03 0.0K
12:39 3,661.05 3,662.61 3,661.05 3,662.61 0.0K
12:40 3,662.30 3,662.54 3,662.03 3,662.54 0.0K
12:41 3,662.41 3,662.96 3,662.41 3,662.57 0.0K
12:42 3,662.60 3,664.70 3,662.60 3,664.70 0.0K
12:43 3,664.52 3,664.52 3,664.11 3,664.11 0.0K
12:44 3,663.63 3,663.63 3,662.32 3,662.32 0.0K
12:45 3,662.13 3,662.13 3,660.43 3,660.43 0.0K
12:46 3,660.25 3,660.25 3,658.62 3,658.62 0.0K
12:47 3,658.81 3,659.06 3,657.45 3,657.81 0.0K
12:48 3,657.66 3,660.13 3,657.66 3,660.13 0.0K
12:49 3,659.97 3,660.74 3,659.87 3,659.93 0.0K
12:50 3,659.86 3,659.86 3,659.48 3,659.61 0.0K
12:51 3,659.62 3,659.62 3,659.09 3,659.09 0.0K
12:52 3,659.17 3,659.74 3,659.17 3,659.56 0.0K
12:53 3,659.05 3,659.05 3,657.12 3,657.12 0.0K
12:54 3,656.81 3,656.81 3,654.91 3,654.91 0.0K
12:55 3,654.51 3,654.87 3,653.50 3,653.50 0.0K
12:56 3,653.95 3,653.95 3,651.47 3,651.47 0.0K
12:57 3,650.63 3,650.97 3,649.83 3,649.83 0.0K
12:58 3,649.95 3,650.38 3,649.47 3,650.38 0.0K
12:59 3,650.45 3,652.29 3,650.45 3,652.29 0.0K
13:00 3,652.38 3,652.38 3,650.30 3,650.30 0.0K
13:01 3,649.66 3,650.08 3,649.13 3,650.08 0.0K
13:02 3,650.02 3,650.02 3,649.42 3,649.42 0.0K
13:03 3,649.31 3,650.51 3,648.67 3,650.51 0.0K
13:04 3,650.32 3,650.32 3,649.13 3,649.51 0.0K
13:05 3,648.89 3,648.89 3,645.25 3,645.25 0.0K
13:06 3,644.56 3,644.56 3,642.74 3,642.74 0.0K
13:07 3,642.97 3,642.97 3,640.34 3,640.34 0.0K
13:08 3,641.10 3,641.10 3,640.41 3,640.41 0.0K
13:09 3,640.79 3,640.79 3,639.80 3,640.62 0.0K
13:10 3,640.22 3,640.22 3,637.81 3,638.48 0.0K
13:11 3,639.20 3,639.20 3,637.69 3,638.47 0.0K
13:12 3,639.15 3,639.65 3,639.05 3,639.65 0.0K
13:13 3,638.16 3,638.16 3,635.72 3,635.72 0.0K
13:14 3,635.77 3,636.27 3,635.24 3,636.27 0.0K
13:15 3,635.92 3,639.16 3,635.82 3,639.16 0.0K
13:16 3,638.44 3,638.48 3,638.08 3,638.48 0.0K
13:17 3,638.68 3,638.68 3,637.89 3,638.05 0.0K
13:18 3,638.26 3,639.16 3,637.09 3,639.16 0.0K
13:19 3,639.79 3,639.79 3,638.27 3,638.27 0.0K
13:20 3,638.40 3,638.40 3,637.33 3,638.17 0.0K
13:21 3,637.83 3,637.83 3,636.64 3,637.06 0.0K
13:22 3,636.62 3,637.57 3,636.62 3,637.13 0.0K
13:23 3,637.18 3,637.18 3,636.39 3,636.62 0.0K
13:24 3,636.77 3,640.07 3,636.77 3,640.07 0.0K
13:25 3,640.49 3,640.49 3,637.75 3,637.75 0.0K
13:26 3,637.94 3,637.94 3,636.86 3,637.17 0.0K
13:27 3,636.93 3,636.93 3,632.95 3,632.95 0.0K
13:28 3,633.09 3,633.09 3,630.47 3,630.47 0.0K
13:29 3,629.03 3,629.48 3,627.81 3,629.48 0.0K
13:30 3,628.96 3,630.79 3,628.96 3,630.79 0.0K
13:31 3,632.09 3,632.09 3,630.74 3,631.45 0.0K
13:32 3,630.97 3,630.97 3,628.82 3,628.82 0.0K
13:33 3,626.23 3,628.19 3,626.23 3,628.19 0.0K
13:34 3,628.26 3,628.26 3,627.42 3,627.42 0.0K
13:35 3,627.06 3,629.22 3,627.06 3,629.22 0.0K
13:36 3,629.62 3,629.62 3,628.03 3,628.03 0.0K
13:37 3,627.65 3,628.32 3,627.65 3,628.15 0.0K
13:38 3,627.69 3,628.06 3,625.91 3,625.91 0.0K
13:39 3,626.36 3,626.36 3,625.77 3,626.33 0.0K
13:40 3,626.62 3,627.81 3,626.62 3,627.53 0.0K
13:41 3,627.23 3,629.99 3,627.23 3,629.99 0.0K
13:42 3,629.96 3,632.41 3,629.96 3,632.41 0.0K
13:43 3,632.62 3,632.62 3,630.99 3,630.99 0.0K
13:44 3,631.00 3,631.01 3,630.23 3,631.01 0.0K
13:45 3,630.90 3,630.90 3,629.15 3,630.02 0.0K
13:46 3,631.15 3,631.68 3,629.41 3,629.41 0.0K
13:47 3,628.51 3,629.23 3,628.01 3,628.01 0.0K
13:48 3,627.88 3,639.36 3,627.88 3,635.57 0.0K
13:49 3,634.49 3,634.49 3,632.56 3,632.56 0.0K
13:50 3,632.81 3,635.60 3,631.92 3,635.60 0.0K
13:51 3,635.27 3,635.27 3,633.09 3,633.09 0.0K
13:52 3,632.75 3,633.95 3,632.75 3,633.95 0.0K
13:53 3,634.57 3,635.35 3,633.34 3,633.34 0.0K
13:54 3,634.77 3,634.77 3,633.19 3,633.19 0.0K
13:55 3,632.91 3,633.55 3,631.73 3,632.30 0.0K
13:56 3,631.97 3,631.97 3,630.65 3,630.65 0.0K
13:57 3,630.33 3,632.64 3,630.33 3,632.64 0.0K
13:58 3,632.07 3,634.55 3,632.07 3,634.55 0.0K
13:59 3,634.85 3,636.04 3,634.76 3,635.64 0.0K
14:00 3,635.64 3,637.22 3,634.67 3,637.22 0.0K
14:01 3,638.44 3,639.76 3,638.44 3,638.44 0.0K
14:02 3,639.42 3,639.42 3,639.30 3,639.30 0.0K
14:03 3,639.45 3,641.19 3,639.45 3,640.70 0.0K
14:04 3,640.60 3,640.60 3,638.52 3,638.52 0.0K
14:05 3,639.03 3,639.03 3,638.66 3,638.73 0.0K
14:06 3,637.50 3,638.90 3,637.17 3,638.23 0.0K
14:07 3,638.55 3,638.82 3,638.13 3,638.13 0.0K
14:08 3,639.20 3,639.65 3,639.05 3,639.65 0.0K
14:09 3,639.12 3,639.75 3,639.12 3,639.62 0.0K
14:10 3,639.29 3,639.29 3,638.34 3,638.34 0.0K
14:11 3,639.22 3,639.22 3,638.13 3,638.45 0.0K
14:12 3,639.36 3,640.03 3,638.76 3,638.86 0.0K
14:13 3,639.04 3,639.04 3,637.19 3,637.81 0.0K
14:14 3,638.05 3,638.05 3,636.56 3,636.56 0.0K
14:15 3,636.81 3,637.52 3,636.06 3,636.06 0.0K
14:16 3,635.66 3,635.95 3,634.78 3,634.78 0.0K
14:17 3,634.40 3,634.40 3,632.79 3,633.41 0.0K
14:18 3,633.47 3,633.47 3,631.32 3,631.94 0.0K
14:19 3,632.90 3,633.59 3,632.69 3,632.69 0.0K
14:20 3,631.79 3,633.11 3,631.79 3,633.11 0.0K
14:21 3,632.72 3,634.03 3,632.72 3,634.03 0.0K
14:22 3,634.29 3,634.87 3,632.54 3,632.54 0.0K
14:23 3,632.64 3,634.44 3,632.64 3,634.20 0.0K
14:24 3,635.37 3,635.48 3,634.37 3,634.37 0.0K
14:25 3,634.05 3,634.05 3,632.81 3,633.30 0.0K
14:26 3,632.78 3,632.78 3,631.66 3,632.03 0.0K
14:27 3,631.55 3,631.61 3,630.78 3,631.29 0.0K
14:28 3,631.68 3,631.68 3,630.90 3,631.40 0.0K
14:29 3,631.39 3,631.76 3,631.39 3,631.73 0.0K
14:30 3,631.52 3,634.78 3,631.52 3,634.78 0.0K
14:31 3,634.30 3,636.61 3,634.30 3,636.61 0.0K
14:32 3,638.01 3,638.99 3,637.54 3,637.54 0.0K
14:33 3,637.35 3,638.67 3,637.34 3,638.67 0.0K
14:34 3,638.77 3,638.91 3,637.74 3,637.74 0.0K
14:35 3,637.63 3,638.16 3,637.63 3,638.16 0.0K
14:36 3,636.54 3,636.54 3,635.41 3,635.41 0.0K
14:37 3,635.61 3,635.61 3,634.79 3,634.92 0.0K
14:38 3,634.47 3,635.87 3,633.50 3,635.87 0.0K
14:39 3,636.20 3,637.73 3,636.20 3,637.73 0.0K
14:40 3,638.30 3,641.93 3,638.30 3,641.59 0.0K
14:41 3,642.03 3,643.40 3,642.03 3,643.40 0.0K
14:42 3,643.43 3,644.04 3,643.43 3,644.04 0.0K
14:43 3,643.06 3,643.06 3,640.54 3,640.54 0.0K
14:44 3,640.24 3,641.55 3,640.24 3,641.55 0.0K
14:45 3,642.14 3,642.14 3,639.35 3,639.35 0.0K
14:46 3,638.71 3,638.71 3,636.25 3,636.25 0.0K
14:47 3,636.58 3,636.58 3,636.06 3,636.06 0.0K
14:48 3,635.64 3,635.64 3,634.23 3,635.31 0.0K
14:49 3,635.19 3,635.19 3,632.53 3,632.53 0.0K
14:50 3,632.45 3,633.89 3,632.45 3,633.89 0.0K
14:51 3,633.91 3,634.10 3,629.78 3,629.78 0.0K
14:52 3,624.67 3,624.67 3,621.51 3,621.51 0.0K
14:53 3,621.53 3,621.53 3,620.07 3,620.48 0.0K
14:54 3,619.08 3,621.39 3,617.51 3,621.39 0.0K
14:55 3,621.44 3,621.44 3,619.47 3,619.98 0.0K
14:56 3,620.59 3,625.64 3,620.59 3,623.60 0.0K
14:57 3,621.80 3,621.80 3,618.86 3,618.86 0.0K
14:58 3,620.74 3,620.74 3,619.34 3,619.34 0.0K
14:59 3,619.03 3,619.35 3,618.31 3,618.31 0.0K
15:00 3,617.15 3,617.15 3,613.59 3,613.96 0.0K
15:01 3,613.40 3,613.40 3,608.77 3,608.77 0.0K
15:02 3,607.84 3,608.32 3,607.21 3,607.27 0.0K
15:03 3,606.10 3,606.10 3,603.50 3,603.70 0.0K
15:04 3,603.57 3,607.72 3,603.57 3,605.80 0.0K
15:05 3,606.89 3,607.89 3,605.75 3,606.46 0.0K
15:06 3,605.68 3,608.41 3,605.55 3,608.41 0.0K
15:07 3,605.90 3,607.15 3,604.80 3,604.80 0.0K
15:08 3,605.48 3,606.48 3,604.47 3,604.47 0.0K
15:09 3,603.32 3,603.65 3,601.51 3,601.51 0.0K
15:10 3,602.13 3,602.93 3,599.03 3,599.03 0.0K
15:11 3,599.90 3,599.90 3,598.73 3,598.73 0.0K
15:12 3,597.15 3,597.15 3,593.46 3,593.46 0.0K
15:13 3,594.20 3,598.24 3,594.02 3,598.24 0.0K
15:14 3,598.27 3,599.10 3,597.99 3,597.99 0.0K
15:15 3,597.80 3,598.82 3,597.80 3,598.82 0.0K
15:16 3,599.38 3,600.77 3,599.38 3,600.77 0.0K
15:17 3,602.12 3,602.12 3,601.27 3,602.01 0.0K
15:18 3,601.33 3,601.33 3,598.76 3,598.81 0.0K
15:19 3,597.08 3,597.95 3,596.86 3,597.44 0.0K
15:20 3,596.18 3,597.67 3,594.09 3,597.67 0.0K
15:21 3,596.77 3,597.57 3,594.44 3,594.77 0.0K
15:22 3,594.98 3,594.98 3,592.66 3,592.66 0.0K
15:23 3,593.78 3,593.87 3,592.01 3,593.87 0.0K
15:24 3,592.44 3,594.10 3,591.42 3,591.42 0.0K
15:25 3,591.40 3,592.28 3,591.21 3,592.28 0.0K
15:26 3,593.12 3,593.18 3,591.74 3,593.18 0.0K
15:27 3,590.52 3,592.07 3,590.52 3,592.07 0.0K
15:28 3,590.34 3,590.34 3,586.92 3,586.92 0.0K
15:29 3,586.50 3,588.06 3,586.26 3,588.06 0.0K
15:30 3,587.42 3,591.54 3,587.42 3,591.54 0.0K
15:31 3,591.55 3,593.27 3,591.55 3,593.27 0.0K
15:32 3,594.43 3,594.47 3,592.42 3,592.42 0.0K
15:33 3,591.43 3,592.32 3,591.40 3,591.40 0.0K
15:34 3,589.73 3,590.14 3,589.16 3,590.13 0.0K
15:35 3,588.42 3,589.72 3,587.50 3,587.68 0.0K
15:36 3,586.32 3,589.47 3,586.32 3,586.61 0.0K
15:37 3,585.78 3,586.07 3,584.05 3,586.07 0.0K
15:38 3,585.11 3,586.27 3,585.11 3,586.03 0.0K
15:39 3,585.92 3,585.92 3,583.79 3,583.92 0.0K
15:40 3,583.44 3,583.44 3,581.95 3,581.95 0.0K
15:41 3,582.21 3,584.19 3,582.21 3,583.48 0.0K
15:42 3,582.86 3,582.86 3,582.06 3,582.21 0.0K
15:43 3,583.20 3,583.79 3,580.90 3,582.63 0.0K
15:44 3,581.46 3,582.03 3,579.89 3,582.03 0.0K
15:45 3,584.74 3,586.08 3,584.74 3,586.08 0.0K
15:46 3,586.65 3,588.60 3,586.65 3,588.60 0.0K
15:47 3,589.34 3,590.77 3,589.34 3,590.12 0.0K
15:48 3,590.09 3,592.40 3,589.86 3,589.86 0.0K
15:49 3,591.97 3,593.61 3,591.97 3,592.15 0.0K
15:50 3,591.70 3,591.70 3,589.87 3,590.37 0.0K
15:51 3,591.78 3,591.78 3,589.55 3,590.52 0.0K
15:52 3,589.92 3,593.23 3,589.92 3,593.23 0.0K
15:53 3,593.73 3,593.73 3,592.24 3,592.36 0.0K
15:54 3,592.95 3,594.48 3,591.27 3,594.48 0.0K
15:55 3,594.58 3,598.15 3,594.58 3,598.15 0.0K
15:56 3,598.77 3,600.08 3,598.77 3,600.02 0.0K
15:57 3,599.88 3,600.30 3,598.94 3,600.30 0.0K
15:58 3,600.22 3,600.51 3,600.01 3,600.28 0.0K
15:59 3,601.92 3,601.92 3,600.79 3,601.33 0.0K
16:00 3,604.48 3,604.48 3,603.49 3,603.49 0.0K
16:01 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:02 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:03 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:04 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:05 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:06 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:07 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:08 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:09 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:10 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:11 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:12 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:13 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:14 3,603.48 3,603.48 3,603.48 3,603.48 0.0K
16:15 3,603.48 3,603.48 3,603.48 3,603.48 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