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 3,575.32 3,576.51 3,574.09 3,574.09 0.0K
09:32 3,570.89 3,570.89 3,569.36 3,569.36 0.0K
09:33 3,567.58 3,568.05 3,566.46 3,567.09 0.0K
09:34 3,567.45 3,570.54 3,567.45 3,570.37 0.0K
09:35 3,569.97 3,571.34 3,569.92 3,571.34 0.0K
09:36 3,570.97 3,576.82 3,570.97 3,576.82 0.0K
09:37 3,575.60 3,576.32 3,575.60 3,576.32 0.0K
09:38 3,576.86 3,579.63 3,576.86 3,579.63 0.0K
09:39 3,579.05 3,579.05 3,576.48 3,576.48 0.0K
09:40 3,574.10 3,577.19 3,574.10 3,576.07 0.0K
09:41 3,576.20 3,576.20 3,571.47 3,571.47 0.0K
09:42 3,574.34 3,574.34 3,570.25 3,570.25 0.0K
09:43 3,568.26 3,568.26 3,565.28 3,565.88 0.0K
09:44 3,567.14 3,572.16 3,567.14 3,569.41 0.0K
09:45 3,569.90 3,570.08 3,568.41 3,570.08 0.0K
09:46 3,567.95 3,573.89 3,567.95 3,572.18 0.0K
09:47 3,571.47 3,573.55 3,571.47 3,571.87 0.0K
09:48 3,572.93 3,576.85 3,572.12 3,573.85 0.0K
09:49 3,573.17 3,573.17 3,570.34 3,570.34 0.0K
09:50 3,567.88 3,567.88 3,563.36 3,563.57 0.0K
09:51 3,564.57 3,564.57 3,562.46 3,563.81 0.0K
09:52 3,565.69 3,566.27 3,563.48 3,563.48 0.0K
09:53 3,564.11 3,564.11 3,558.88 3,558.88 0.0K
09:54 3,560.53 3,561.24 3,559.04 3,560.79 0.0K
09:55 3,561.39 3,565.85 3,561.39 3,562.18 0.0K
09:56 3,561.43 3,563.25 3,561.43 3,563.25 0.0K
09:57 3,562.29 3,562.29 3,561.43 3,561.44 0.0K
09:58 3,561.10 3,561.85 3,561.10 3,561.29 0.0K
09:59 3,561.15 3,561.15 3,556.51 3,556.51 0.0K
10:00 3,553.56 3,553.56 3,548.44 3,550.70 0.0K
10:01 3,550.02 3,555.60 3,550.02 3,552.63 0.0K
10:02 3,554.57 3,554.57 3,552.05 3,552.97 0.0K
10:03 3,551.10 3,551.10 3,548.49 3,549.78 0.0K
10:04 3,551.64 3,553.90 3,551.64 3,553.90 0.0K
10:05 3,552.89 3,555.13 3,552.88 3,552.99 0.0K
10:06 3,552.63 3,552.63 3,550.79 3,551.57 0.0K
10:07 3,549.04 3,549.04 3,547.13 3,547.13 0.0K
10:08 3,547.13 3,547.93 3,546.63 3,547.93 0.0K
10:09 3,547.89 3,548.71 3,546.93 3,547.90 0.0K
10:10 3,546.90 3,546.90 3,545.07 3,545.13 0.0K
10:11 3,544.07 3,544.96 3,543.72 3,544.96 0.0K
10:12 3,545.30 3,548.84 3,545.30 3,548.26 0.0K
10:13 3,549.15 3,549.38 3,548.35 3,548.35 0.0K
10:14 3,549.11 3,550.70 3,546.77 3,546.77 0.0K
10:15 3,547.40 3,547.40 3,543.71 3,543.71 0.0K
10:16 3,544.73 3,544.77 3,540.69 3,540.69 0.0K
10:17 3,541.39 3,541.39 3,539.31 3,539.31 0.0K
10:18 3,539.72 3,539.72 3,535.66 3,535.66 0.0K
10:19 3,535.49 3,535.49 3,534.66 3,534.66 0.0K
10:20 3,535.09 3,536.86 3,534.22 3,536.30 0.0K
10:21 3,537.62 3,537.62 3,535.86 3,536.01 0.0K
10:22 3,534.79 3,536.13 3,532.72 3,536.13 0.0K
10:23 3,536.70 3,539.73 3,536.70 3,538.87 0.0K
10:24 3,538.45 3,539.40 3,536.75 3,539.40 0.0K
10:25 3,539.10 3,539.26 3,537.76 3,538.14 0.0K
10:26 3,538.65 3,540.38 3,538.43 3,540.38 0.0K
10:27 3,541.71 3,546.71 3,541.71 3,546.71 0.0K
10:28 3,546.72 3,547.67 3,546.54 3,547.30 0.0K
10:29 3,547.05 3,548.28 3,546.22 3,546.23 0.0K
10:30 3,547.11 3,548.41 3,545.35 3,548.41 0.0K
10:31 3,549.25 3,551.50 3,548.83 3,551.50 0.0K
10:32 3,551.30 3,551.30 3,549.55 3,549.70 0.0K
10:33 3,551.58 3,555.06 3,550.68 3,555.06 0.0K
10:34 3,555.48 3,555.48 3,551.79 3,551.79 0.0K
10:35 3,552.48 3,554.07 3,552.48 3,554.06 0.0K
10:36 3,554.30 3,554.30 3,551.03 3,551.03 0.0K
10:37 3,551.01 3,553.14 3,550.00 3,553.14 0.0K
10:38 3,552.65 3,552.65 3,549.57 3,550.71 0.0K
10:39 3,551.83 3,551.83 3,547.75 3,547.75 0.0K
10:40 3,548.51 3,548.51 3,546.94 3,546.94 0.0K
10:41 3,546.36 3,551.30 3,546.36 3,551.12 0.0K
10:42 3,551.74 3,551.74 3,547.53 3,547.77 0.0K
10:43 3,548.59 3,548.59 3,545.66 3,545.66 0.0K
10:44 3,545.90 3,550.54 3,545.90 3,549.97 0.0K
10:45 3,550.98 3,553.44 3,549.99 3,553.44 0.0K
10:46 3,552.47 3,552.47 3,546.67 3,546.67 0.0K
10:47 3,545.90 3,546.33 3,542.76 3,543.82 0.0K
10:48 3,544.94 3,549.92 3,544.94 3,548.95 0.0K
10:49 3,550.58 3,551.02 3,550.36 3,551.02 0.0K
10:50 3,549.58 3,549.58 3,547.35 3,547.35 0.0K
10:51 3,546.29 3,546.29 3,542.76 3,542.76 0.0K
10:52 3,543.27 3,543.53 3,542.70 3,542.70 0.0K
10:53 3,543.76 3,543.76 3,541.57 3,541.77 0.0K
10:54 3,541.39 3,542.66 3,541.39 3,541.71 0.0K
10:55 3,541.83 3,541.83 3,540.21 3,540.79 0.0K
10:56 3,541.36 3,543.00 3,541.36 3,542.25 0.0K
10:57 3,542.27 3,542.27 3,541.43 3,541.63 0.0K
10:58 3,541.85 3,542.39 3,540.85 3,540.85 0.0K
10:59 3,542.43 3,543.80 3,542.43 3,543.80 0.0K
11:00 3,544.11 3,545.41 3,543.64 3,545.22 0.0K
11:01 3,546.21 3,546.21 3,542.03 3,543.16 0.0K
11:02 3,541.85 3,542.25 3,540.64 3,540.64 0.0K
11:03 3,542.60 3,546.15 3,542.60 3,546.15 0.0K
11:04 3,546.39 3,546.39 3,542.88 3,542.88 0.0K
11:05 3,542.88 3,542.88 3,541.97 3,541.97 0.0K
11:06 3,542.17 3,542.17 3,540.41 3,540.41 0.0K
11:07 3,541.38 3,541.38 3,540.04 3,540.04 0.0K
11:08 3,539.87 3,539.87 3,535.24 3,535.48 0.0K
11:09 3,535.54 3,535.54 3,534.68 3,534.68 0.0K
11:10 3,534.98 3,535.74 3,534.66 3,534.66 0.0K
11:11 3,535.99 3,540.92 3,535.99 3,540.92 0.0K
11:12 3,540.55 3,543.38 3,540.55 3,543.38 0.0K
11:13 3,544.61 3,546.10 3,544.61 3,544.79 0.0K
11:14 3,546.30 3,546.39 3,545.71 3,545.71 0.0K
11:15 3,547.49 3,548.48 3,547.31 3,548.39 0.0K
11:16 3,548.84 3,549.39 3,547.83 3,549.39 0.0K
11:17 3,548.14 3,548.14 3,545.86 3,545.86 0.0K
11:18 3,545.61 3,545.61 3,544.04 3,544.04 0.0K
11:19 3,543.77 3,543.77 3,541.62 3,541.62 0.0K
11:20 3,541.03 3,544.54 3,541.03 3,544.54 0.0K
11:21 3,543.15 3,543.90 3,543.02 3,543.02 0.0K
11:22 3,543.07 3,543.07 3,542.16 3,542.19 0.0K
11:23 3,543.32 3,543.32 3,540.06 3,540.06 0.0K
11:24 3,538.37 3,539.58 3,538.37 3,539.27 0.0K
11:25 3,539.19 3,539.19 3,535.85 3,535.85 0.0K
11:26 3,536.57 3,538.37 3,536.57 3,538.37 0.0K
11:27 3,538.55 3,538.55 3,536.42 3,536.42 0.0K
11:28 3,536.77 3,537.92 3,536.77 3,537.92 0.0K
11:29 3,536.24 3,536.24 3,533.34 3,533.34 0.0K
11:30 3,537.48 3,543.58 3,537.48 3,540.98 0.0K
11:31 3,541.05 3,541.05 3,540.04 3,540.73 0.0K
11:32 3,540.19 3,542.66 3,540.19 3,542.66 0.0K
11:33 3,543.33 3,543.33 3,542.74 3,542.74 0.0K
11:34 3,542.32 3,542.49 3,541.46 3,542.49 0.0K
11:35 3,541.25 3,541.25 3,539.93 3,539.93 0.0K
11:36 3,541.32 3,544.93 3,541.32 3,543.36 0.0K
11:37 3,542.84 3,543.97 3,542.84 3,543.97 0.0K
11:38 3,545.14 3,545.14 3,541.33 3,541.33 0.0K
11:39 3,541.96 3,543.06 3,541.92 3,541.92 0.0K
11:40 3,541.60 3,545.76 3,541.60 3,544.73 0.0K
11:41 3,544.09 3,544.69 3,544.09 3,544.32 0.0K
11:42 3,545.08 3,546.88 3,545.08 3,546.81 0.0K
11:43 3,548.51 3,550.72 3,548.51 3,550.16 0.0K
11:44 3,549.65 3,550.58 3,549.12 3,550.58 0.0K
11:45 3,550.48 3,551.47 3,550.48 3,551.47 0.0K
11:46 3,551.87 3,551.87 3,550.14 3,550.14 0.0K
11:47 3,549.97 3,550.51 3,549.97 3,550.42 0.0K
11:48 3,550.49 3,550.99 3,548.06 3,548.78 0.0K
11:49 3,549.53 3,553.53 3,549.01 3,553.53 0.0K
11:50 3,554.36 3,554.89 3,553.19 3,554.89 0.0K
11:51 3,554.96 3,554.96 3,551.25 3,551.25 0.0K
11:52 3,551.77 3,551.77 3,550.33 3,551.21 0.0K
11:53 3,552.79 3,556.08 3,552.79 3,556.08 0.0K
11:54 3,557.24 3,557.24 3,556.10 3,556.10 0.0K
11:55 3,555.76 3,557.02 3,555.20 3,557.02 0.0K
11:56 3,557.16 3,557.78 3,557.16 3,557.76 0.0K
11:57 3,558.68 3,558.70 3,558.43 3,558.52 0.0K
11:58 3,558.33 3,558.99 3,558.33 3,558.99 0.0K
11:59 3,558.89 3,558.89 3,555.50 3,555.88 0.0K
12:00 3,555.54 3,556.16 3,555.29 3,555.32 0.0K
12:01 3,555.42 3,555.42 3,553.59 3,554.61 0.0K
12:02 3,554.47 3,556.08 3,554.47 3,556.08 0.0K
12:03 3,556.36 3,556.36 3,555.70 3,555.87 0.0K
12:04 3,555.97 3,558.91 3,555.97 3,558.91 0.0K
12:05 3,558.18 3,558.18 3,556.70 3,556.77 0.0K
12:06 3,557.64 3,557.64 3,555.63 3,555.63 0.0K
12:07 3,555.66 3,555.66 3,553.51 3,553.51 0.0K
12:08 3,552.96 3,552.96 3,552.39 3,552.88 0.0K
12:09 3,554.11 3,554.87 3,554.11 3,554.12 0.0K
12:10 3,553.91 3,557.16 3,553.91 3,557.16 0.0K
12:11 3,558.07 3,558.87 3,558.07 3,558.87 0.0K
12:12 3,559.83 3,559.83 3,558.45 3,558.65 0.0K
12:13 3,558.66 3,558.66 3,556.95 3,557.49 0.0K
12:14 3,556.29 3,557.20 3,556.29 3,557.16 0.0K
12:15 3,557.54 3,559.01 3,556.53 3,559.01 0.0K
12:16 3,559.35 3,559.88 3,559.35 3,559.88 0.0K
12:17 3,560.07 3,561.10 3,558.83 3,558.83 0.0K
12:18 3,559.56 3,560.40 3,559.56 3,560.08 0.0K
12:19 3,559.89 3,560.21 3,559.25 3,559.25 0.0K
12:20 3,560.49 3,561.12 3,560.20 3,561.12 0.0K
12:21 3,560.30 3,564.38 3,560.30 3,564.38 0.0K
12:22 3,564.86 3,566.02 3,564.65 3,564.65 0.0K
12:23 3,564.20 3,565.22 3,563.76 3,565.22 0.0K
12:24 3,563.81 3,564.01 3,562.27 3,562.63 0.0K
12:25 3,563.24 3,564.65 3,563.24 3,564.65 0.0K
12:26 3,565.52 3,567.57 3,565.52 3,567.51 0.0K
12:27 3,567.58 3,569.55 3,567.58 3,568.22 0.0K
12:28 3,569.49 3,571.02 3,569.49 3,570.87 0.0K
12:29 3,569.73 3,569.73 3,567.76 3,567.76 0.0K
12:30 3,567.82 3,567.82 3,565.77 3,565.77 0.0K
12:31 3,564.92 3,564.92 3,561.06 3,562.61 0.0K
12:32 3,563.34 3,564.72 3,561.81 3,564.72 0.0K
12:33 3,563.99 3,563.99 3,561.46 3,563.34 0.0K
12:34 3,563.57 3,564.58 3,563.57 3,564.49 0.0K
12:35 3,565.30 3,565.61 3,564.79 3,565.24 0.0K
12:36 3,565.13 3,567.64 3,565.13 3,567.64 0.0K
12:37 3,567.66 3,568.42 3,565.80 3,565.80 0.0K
12:38 3,566.49 3,567.96 3,566.49 3,567.45 0.0K
12:39 3,566.78 3,566.78 3,566.31 3,566.31 0.0K
12:40 3,566.88 3,567.99 3,566.71 3,567.99 0.0K
12:41 3,563.61 3,566.15 3,563.00 3,563.00 0.0K
12:42 3,564.00 3,564.00 3,561.15 3,561.15 0.0K
12:43 3,562.01 3,564.03 3,562.01 3,564.03 0.0K
12:44 3,564.75 3,564.75 3,563.75 3,564.38 0.0K
12:45 3,564.27 3,567.24 3,564.27 3,567.24 0.0K
12:46 3,567.80 3,568.82 3,567.80 3,568.82 0.0K
12:47 3,568.40 3,568.40 3,567.14 3,567.16 0.0K
12:48 3,567.26 3,568.56 3,567.26 3,567.59 0.0K
12:49 3,565.96 3,565.96 3,564.48 3,564.65 0.0K
12:50 3,565.07 3,565.07 3,562.00 3,562.00 0.0K
12:51 3,561.11 3,561.52 3,561.02 3,561.22 0.0K
12:52 3,561.00 3,561.00 3,556.44 3,556.44 0.0K
12:53 3,556.75 3,558.61 3,556.75 3,558.57 0.0K
12:54 3,561.11 3,562.73 3,561.11 3,562.08 0.0K
12:55 3,562.12 3,562.12 3,561.37 3,561.54 0.0K
12:56 3,560.85 3,561.77 3,560.23 3,560.23 0.0K
12:57 3,559.55 3,559.87 3,559.13 3,559.87 0.0K
12:58 3,559.05 3,559.16 3,558.41 3,558.41 0.0K
12:59 3,558.26 3,558.85 3,558.12 3,558.60 0.0K
13:00 3,559.31 3,560.97 3,559.31 3,560.97 0.0K
13:01 3,560.28 3,560.28 3,557.76 3,557.76 0.0K
13:02 3,558.85 3,558.85 3,557.82 3,557.82 0.0K
13:03 3,558.30 3,561.29 3,558.30 3,561.29 0.0K
13:04 3,562.65 3,562.65 3,562.25 3,562.31 0.0K
13:05 3,561.74 3,563.82 3,561.74 3,563.56 0.0K
13:06 3,562.70 3,563.85 3,562.65 3,562.65 0.0K
13:07 3,562.37 3,563.52 3,562.35 3,562.35 0.0K
13:08 3,562.68 3,569.13 3,562.68 3,569.13 0.0K
13:09 3,569.72 3,570.66 3,569.72 3,570.66 0.0K
13:10 3,571.66 3,575.51 3,571.66 3,575.51 0.0K
13:11 3,575.75 3,576.58 3,575.31 3,575.31 0.0K
13:12 3,575.91 3,578.04 3,575.91 3,578.04 0.0K
13:13 3,577.80 3,580.54 3,577.80 3,578.86 0.0K
13:14 3,578.39 3,579.98 3,578.39 3,579.54 0.0K
13:15 3,579.38 3,579.38 3,576.31 3,576.31 0.0K
13:16 3,577.32 3,577.47 3,573.73 3,573.73 0.0K
13:17 3,573.22 3,573.22 3,571.27 3,572.57 0.0K
13:18 3,571.88 3,571.88 3,569.54 3,570.47 0.0K
13:19 3,571.15 3,574.57 3,571.15 3,573.52 0.0K
13:20 3,572.42 3,573.33 3,572.20 3,572.20 0.0K
13:21 3,571.60 3,572.32 3,571.15 3,571.17 0.0K
13:22 3,571.82 3,571.99 3,570.10 3,570.10 0.0K
13:23 3,569.03 3,569.22 3,566.77 3,567.30 0.0K
13:24 3,567.76 3,567.76 3,567.36 3,567.47 0.0K
13:25 3,568.07 3,568.07 3,566.63 3,567.08 0.0K
13:26 3,567.76 3,568.01 3,566.71 3,566.71 0.0K
13:27 3,567.03 3,567.03 3,566.47 3,566.47 0.0K
13:28 3,566.13 3,566.13 3,564.41 3,565.55 0.0K
13:29 3,565.69 3,565.69 3,564.80 3,565.66 0.0K
13:30 3,565.74 3,565.74 3,563.92 3,563.92 0.0K
13:31 3,563.09 3,564.38 3,563.09 3,564.38 0.0K
13:32 3,564.67 3,566.92 3,564.67 3,566.92 0.0K
13:33 3,566.93 3,568.18 3,566.93 3,568.18 0.0K
13:34 3,568.33 3,569.69 3,568.33 3,569.16 0.0K
13:35 3,569.85 3,570.24 3,569.85 3,570.13 0.0K
13:36 3,568.92 3,570.46 3,568.92 3,570.46 0.0K
13:37 3,570.39 3,570.39 3,567.84 3,569.64 0.0K
13:38 3,570.09 3,571.27 3,570.09 3,570.11 0.0K
13:39 3,570.91 3,572.01 3,570.91 3,572.01 0.0K
13:40 3,572.52 3,573.71 3,572.52 3,573.67 0.0K
13:41 3,573.56 3,573.56 3,572.85 3,572.95 0.0K
13:42 3,574.69 3,577.23 3,574.69 3,577.23 0.0K
13:43 3,576.36 3,576.37 3,575.36 3,575.36 0.0K
13:44 3,575.42 3,575.42 3,572.76 3,574.55 0.0K
13:45 3,574.86 3,575.17 3,574.21 3,574.21 0.0K
13:46 3,575.18 3,575.48 3,574.88 3,575.48 0.0K
13:47 3,574.67 3,577.84 3,574.67 3,577.84 0.0K
13:48 3,578.25 3,578.25 3,576.54 3,576.54 0.0K
13:49 3,577.01 3,577.01 3,576.19 3,576.19 0.0K
13:50 3,575.21 3,575.36 3,574.47 3,574.47 0.0K
13:51 3,574.42 3,575.86 3,574.42 3,575.86 0.0K
13:52 3,576.38 3,578.68 3,576.38 3,578.68 0.0K
13:53 3,578.47 3,579.29 3,577.96 3,579.19 0.0K
13:54 3,579.35 3,579.74 3,578.46 3,579.74 0.0K
13:55 3,579.36 3,580.86 3,579.36 3,580.86 0.0K
13:56 3,580.73 3,582.37 3,580.73 3,582.17 0.0K
13:57 3,583.59 3,583.74 3,583.48 3,583.74 0.0K
13:58 3,583.55 3,585.45 3,583.55 3,585.45 0.0K
13:59 3,584.40 3,584.40 3,582.33 3,582.33 0.0K
14:00 3,582.57 3,583.24 3,582.56 3,583.24 0.0K
14:01 3,583.62 3,583.62 3,582.70 3,583.42 0.0K
14:02 3,585.34 3,589.79 3,585.34 3,589.69 0.0K
14:03 3,588.80 3,591.32 3,588.62 3,591.32 0.0K
14:04 3,590.69 3,590.69 3,589.88 3,589.89 0.0K
14:05 3,590.24 3,591.28 3,589.47 3,590.83 0.0K
14:06 3,590.72 3,591.92 3,590.72 3,591.92 0.0K
14:07 3,592.71 3,594.36 3,592.71 3,594.36 0.0K
14:08 3,595.07 3,595.89 3,594.91 3,594.91 0.0K
14:09 3,595.47 3,595.47 3,594.08 3,594.08 0.0K
14:10 3,594.01 3,594.05 3,591.68 3,591.68 0.0K
14:11 3,591.00 3,591.00 3,588.81 3,589.76 0.0K
14:12 3,590.65 3,591.21 3,590.45 3,590.45 0.0K
14:13 3,590.77 3,591.18 3,589.40 3,589.40 0.0K
14:14 3,589.79 3,590.33 3,589.79 3,590.19 0.0K
14:15 3,590.43 3,590.43 3,589.32 3,589.32 0.0K
14:16 3,589.50 3,591.72 3,589.50 3,591.72 0.0K
14:17 3,591.73 3,592.07 3,591.60 3,591.60 0.0K
14:18 3,591.01 3,592.69 3,591.01 3,592.39 0.0K
14:19 3,591.07 3,591.72 3,591.07 3,591.51 0.0K
14:20 3,591.72 3,592.09 3,591.46 3,592.09 0.0K
14:21 3,592.82 3,593.87 3,592.82 3,593.87 0.0K
14:22 3,594.20 3,594.48 3,593.80 3,594.48 0.0K
14:23 3,594.87 3,597.57 3,594.87 3,597.57 0.0K
14:24 3,598.69 3,598.69 3,596.26 3,596.26 0.0K
14:25 3,596.86 3,598.63 3,596.86 3,598.50 0.0K
14:26 3,598.65 3,598.65 3,593.55 3,593.55 0.0K
14:27 3,592.25 3,593.08 3,592.25 3,592.33 0.0K
14:28 3,590.94 3,593.13 3,590.94 3,593.13 0.0K
14:29 3,593.36 3,593.36 3,589.89 3,590.17 0.0K
14:30 3,589.83 3,590.51 3,589.75 3,589.75 0.0K
14:31 3,590.39 3,590.39 3,588.33 3,589.43 0.0K
14:32 3,587.04 3,588.73 3,587.04 3,588.73 0.0K
14:33 3,589.47 3,589.47 3,586.47 3,586.47 0.0K
14:34 3,587.04 3,588.81 3,587.04 3,588.81 0.0K
14:35 3,588.11 3,588.92 3,587.76 3,588.92 0.0K
14:36 3,589.10 3,591.56 3,588.93 3,591.56 0.0K
14:37 3,589.91 3,592.21 3,589.91 3,591.24 0.0K
14:38 3,592.98 3,593.00 3,592.23 3,592.23 0.0K
14:39 3,591.83 3,592.67 3,591.83 3,592.29 0.0K
14:40 3,592.74 3,594.84 3,592.74 3,594.70 0.0K
14:41 3,593.74 3,593.74 3,591.52 3,591.52 0.0K
14:42 3,591.77 3,592.21 3,591.77 3,592.21 0.0K
14:43 3,592.27 3,593.39 3,592.21 3,593.39 0.0K
14:44 3,594.13 3,595.25 3,594.13 3,594.41 0.0K
14:45 3,594.41 3,594.65 3,594.21 3,594.23 0.0K
14:46 3,594.57 3,598.73 3,594.57 3,598.73 0.0K
14:47 3,597.97 3,597.97 3,596.38 3,596.38 0.0K
14:48 3,594.42 3,595.89 3,594.42 3,595.89 0.0K
14:49 3,596.09 3,596.09 3,593.93 3,594.00 0.0K
14:50 3,593.86 3,594.80 3,593.86 3,594.80 0.0K
14:51 3,595.43 3,596.35 3,595.34 3,596.35 0.0K
14:52 3,597.18 3,597.33 3,597.18 3,597.19 0.0K
14:53 3,597.77 3,597.77 3,596.02 3,596.02 0.0K
14:54 3,596.63 3,596.63 3,595.33 3,595.33 0.0K
14:55 3,595.06 3,596.70 3,595.06 3,596.70 0.0K
14:56 3,597.32 3,597.80 3,596.96 3,596.96 0.0K
14:57 3,596.97 3,596.97 3,596.55 3,596.58 0.0K
14:58 3,596.54 3,597.96 3,596.39 3,597.96 0.0K
14:59 3,598.80 3,599.71 3,598.80 3,599.43 0.0K
15:00 3,598.84 3,600.35 3,598.84 3,599.77 0.0K
15:01 3,599.98 3,601.50 3,599.70 3,601.50 0.0K
15:02 3,602.83 3,602.83 3,601.77 3,601.80 0.0K
15:03 3,600.77 3,600.77 3,596.66 3,596.66 0.0K
15:04 3,597.05 3,597.05 3,595.40 3,596.74 0.0K
15:05 3,596.43 3,596.43 3,595.75 3,596.13 0.0K
15:06 3,596.66 3,597.33 3,595.53 3,597.33 0.0K
15:07 3,598.51 3,599.74 3,598.33 3,599.74 0.0K
15:08 3,599.79 3,601.14 3,599.47 3,601.14 0.0K
15:09 3,601.44 3,601.44 3,599.98 3,599.98 0.0K
15:10 3,599.87 3,601.22 3,599.87 3,601.20 0.0K
15:11 3,602.82 3,603.07 3,600.82 3,600.82 0.0K
15:12 3,601.45 3,601.64 3,600.28 3,601.64 0.0K
15:13 3,601.79 3,604.45 3,601.79 3,604.45 0.0K
15:14 3,602.49 3,602.64 3,601.29 3,601.63 0.0K
15:15 3,602.44 3,603.08 3,602.42 3,602.42 0.0K
15:16 3,601.96 3,601.96 3,600.55 3,600.80 0.0K
15:17 3,600.38 3,603.95 3,600.38 3,603.95 0.0K
15:18 3,604.88 3,604.88 3,604.04 3,604.04 0.0K
15:19 3,603.99 3,605.46 3,603.99 3,605.46 0.0K
15:20 3,605.22 3,605.73 3,605.03 3,605.52 0.0K
15:21 3,605.71 3,608.87 3,605.71 3,608.87 0.0K
15:22 3,609.24 3,610.70 3,609.23 3,610.49 0.0K
15:23 3,610.22 3,611.21 3,610.22 3,610.97 0.0K
15:24 3,611.29 3,613.45 3,611.29 3,613.45 0.0K
15:25 3,613.32 3,613.32 3,610.59 3,610.59 0.0K
15:26 3,610.72 3,610.73 3,609.66 3,610.73 0.0K
15:27 3,610.72 3,610.89 3,610.35 3,610.89 0.0K
15:28 3,609.96 3,609.96 3,608.24 3,608.24 0.0K
15:29 3,607.18 3,607.18 3,604.78 3,604.78 0.0K
15:30 3,605.41 3,605.41 3,601.32 3,601.32 0.0K
15:31 3,598.69 3,598.69 3,595.11 3,595.11 0.0K
15:32 3,594.08 3,594.08 3,590.36 3,591.35 0.0K
15:33 3,590.46 3,590.46 3,586.31 3,586.31 0.0K
15:34 3,585.18 3,585.97 3,584.89 3,585.97 0.0K
15:35 3,586.55 3,589.59 3,585.21 3,589.59 0.0K
15:36 3,589.50 3,589.50 3,588.40 3,588.40 0.0K
15:37 3,586.78 3,586.78 3,585.62 3,586.09 0.0K
15:38 3,584.86 3,584.86 3,582.86 3,584.33 0.0K
15:39 3,582.60 3,583.47 3,582.01 3,582.01 0.0K
15:40 3,581.97 3,582.45 3,579.33 3,579.33 0.0K
15:41 3,576.87 3,578.09 3,575.93 3,575.93 0.0K
15:42 3,576.29 3,577.88 3,575.18 3,576.81 0.0K
15:43 3,578.09 3,582.43 3,578.09 3,581.23 0.0K
15:44 3,581.27 3,582.40 3,579.50 3,582.40 0.0K
15:45 3,581.20 3,584.31 3,581.20 3,582.05 0.0K
15:46 3,580.25 3,580.33 3,577.72 3,577.72 0.0K
15:47 3,578.28 3,578.28 3,576.32 3,576.32 0.0K
15:48 3,575.40 3,575.40 3,573.21 3,573.21 0.0K
15:49 3,574.27 3,574.27 3,571.50 3,571.50 0.0K
15:50 3,571.20 3,571.20 3,560.87 3,560.87 0.0K
15:51 3,559.28 3,559.28 3,555.67 3,555.67 0.0K
15:52 3,554.27 3,554.27 3,550.28 3,550.28 0.0K
15:53 3,549.12 3,555.62 3,549.12 3,554.93 0.0K
15:54 3,556.31 3,559.61 3,556.31 3,558.88 0.0K
15:55 3,559.72 3,562.63 3,559.72 3,562.63 0.0K
15:56 3,561.69 3,562.13 3,560.30 3,562.13 0.0K
15:57 3,561.45 3,563.04 3,560.84 3,563.04 0.0K
15:58 3,562.70 3,562.70 3,558.80 3,558.80 0.0K
15:59 3,560.55 3,561.16 3,558.02 3,561.16 0.0K
16:00 3,560.21 3,560.67 3,560.21 3,560.67 0.0K
16:01 3,560.67 3,560.67 3,560.65 3,560.65 0.0K
16:02 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:03 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:04 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:05 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:06 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:07 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:08 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:09 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:10 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:11 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:12 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:13 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:14 3,560.65 3,560.65 3,560.65 3,560.65 0.0K
16:15 3,560.65 3,560.65 3,560.65 3,560.65 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