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 3,564.99 3,566.09 3,564.99 3,565.64 0.0K
09:32 3,564.02 3,565.32 3,563.60 3,565.32 0.0K
09:33 3,562.11 3,563.10 3,562.11 3,563.10 0.0K
09:34 3,563.07 3,564.40 3,563.07 3,564.40 0.0K
09:35 3,566.07 3,567.09 3,565.45 3,565.45 0.0K
09:36 3,566.18 3,566.18 3,560.73 3,560.73 0.0K
09:37 3,561.72 3,562.95 3,561.72 3,562.95 0.0K
09:38 3,560.82 3,561.83 3,559.79 3,560.21 0.0K
09:39 3,560.26 3,566.11 3,560.26 3,566.11 0.0K
09:40 3,566.61 3,570.81 3,566.61 3,570.40 0.0K
09:41 3,571.46 3,574.71 3,571.46 3,574.57 0.0K
09:42 3,574.19 3,576.00 3,574.19 3,574.52 0.0K
09:43 3,574.17 3,574.77 3,574.17 3,574.77 0.0K
09:44 3,574.35 3,574.35 3,571.40 3,571.40 0.0K
09:45 3,572.34 3,572.34 3,570.77 3,571.37 0.0K
09:46 3,572.37 3,572.52 3,571.62 3,571.62 0.0K
09:47 3,568.58 3,568.58 3,565.41 3,566.53 0.0K
09:48 3,565.75 3,568.25 3,565.22 3,565.22 0.0K
09:49 3,565.42 3,565.42 3,563.94 3,563.94 0.0K
09:50 3,562.33 3,564.67 3,562.33 3,563.70 0.0K
09:51 3,563.99 3,566.88 3,563.99 3,566.41 0.0K
09:52 3,566.58 3,567.69 3,566.58 3,567.69 0.0K
09:53 3,567.84 3,567.84 3,565.11 3,565.11 0.0K
09:54 3,565.89 3,565.89 3,559.53 3,559.53 0.0K
09:55 3,560.71 3,562.21 3,560.71 3,561.17 0.0K
09:56 3,560.23 3,560.23 3,554.25 3,554.25 0.0K
09:57 3,553.73 3,553.73 3,550.70 3,550.70 0.0K
09:58 3,553.15 3,556.85 3,553.15 3,556.46 0.0K
09:59 3,557.93 3,558.25 3,557.69 3,557.69 0.0K
10:00 3,556.06 3,575.03 3,556.06 3,575.03 0.0K
10:01 3,573.90 3,573.90 3,568.80 3,568.80 0.0K
10:02 3,567.36 3,567.49 3,564.80 3,566.23 0.0K
10:03 3,568.59 3,570.94 3,568.59 3,569.18 0.0K
10:04 3,570.05 3,572.87 3,570.05 3,572.03 0.0K
10:05 3,571.37 3,573.32 3,571.37 3,571.69 0.0K
10:06 3,569.47 3,573.03 3,569.47 3,572.51 0.0K
10:07 3,573.56 3,577.68 3,573.56 3,576.82 0.0K
10:08 3,577.51 3,577.51 3,576.21 3,577.07 0.0K
10:09 3,576.96 3,577.09 3,574.54 3,575.25 0.0K
10:10 3,574.50 3,574.50 3,573.95 3,573.95 0.0K
10:11 3,572.69 3,572.94 3,571.72 3,572.94 0.0K
10:12 3,570.64 3,574.21 3,569.66 3,574.21 0.0K
10:13 3,575.45 3,575.45 3,572.08 3,572.54 0.0K
10:14 3,571.88 3,572.48 3,569.39 3,570.40 0.0K
10:15 3,571.13 3,571.43 3,569.16 3,569.16 0.0K
10:16 3,568.18 3,568.58 3,567.52 3,567.52 0.0K
10:17 3,566.75 3,566.75 3,563.63 3,563.63 0.0K
10:18 3,565.67 3,567.17 3,563.11 3,563.11 0.0K
10:19 3,563.57 3,563.57 3,561.33 3,561.87 0.0K
10:20 3,562.24 3,564.07 3,560.41 3,560.41 0.0K
10:21 3,561.00 3,561.92 3,553.67 3,553.67 0.0K
10:22 3,554.84 3,557.88 3,554.84 3,557.88 0.0K
10:23 3,559.19 3,563.00 3,559.19 3,563.00 0.0K
10:24 3,563.20 3,563.20 3,559.21 3,559.21 0.0K
10:25 3,557.91 3,558.17 3,557.91 3,558.17 0.0K
10:26 3,558.83 3,558.91 3,557.75 3,558.77 0.0K
10:27 3,557.56 3,557.56 3,555.54 3,556.03 0.0K
10:28 3,555.58 3,555.58 3,554.05 3,555.27 0.0K
10:29 3,555.71 3,557.23 3,555.71 3,556.37 0.0K
10:30 3,556.06 3,556.38 3,554.51 3,554.51 0.0K
10:31 3,555.43 3,557.52 3,555.43 3,557.03 0.0K
10:32 3,558.13 3,560.34 3,557.55 3,560.34 0.0K
10:33 3,559.14 3,561.95 3,558.40 3,561.95 0.0K
10:34 3,560.95 3,560.95 3,559.47 3,560.85 0.0K
10:35 3,560.38 3,561.70 3,560.38 3,561.70 0.0K
10:36 3,564.38 3,564.38 3,563.42 3,563.89 0.0K
10:37 3,562.26 3,564.05 3,562.26 3,564.05 0.0K
10:38 3,563.76 3,566.73 3,563.76 3,566.73 0.0K
10:39 3,566.77 3,570.66 3,566.77 3,568.67 0.0K
10:40 3,568.43 3,568.43 3,566.43 3,566.77 0.0K
10:41 3,566.92 3,566.92 3,565.94 3,566.34 0.0K
10:42 3,567.08 3,567.08 3,561.68 3,561.68 0.0K
10:43 3,561.30 3,565.17 3,561.30 3,565.17 0.0K
10:44 3,564.08 3,564.39 3,563.49 3,564.16 0.0K
10:45 3,564.50 3,566.21 3,564.50 3,566.21 0.0K
10:46 3,565.37 3,567.74 3,565.37 3,565.84 0.0K
10:47 3,567.08 3,567.28 3,565.97 3,565.97 0.0K
10:48 3,563.88 3,564.00 3,563.12 3,563.31 0.0K
10:49 3,562.34 3,562.34 3,560.14 3,560.14 0.0K
10:50 3,561.09 3,561.44 3,559.68 3,559.68 0.0K
10:51 3,559.88 3,559.88 3,556.64 3,558.36 0.0K
10:52 3,558.65 3,562.14 3,558.21 3,562.14 0.0K
10:53 3,562.45 3,564.90 3,562.45 3,564.68 0.0K
10:54 3,563.76 3,564.98 3,563.76 3,564.98 0.0K
10:55 3,565.23 3,565.23 3,564.51 3,564.51 0.0K
10:56 3,565.41 3,565.62 3,564.98 3,565.62 0.0K
10:57 3,565.44 3,565.44 3,564.06 3,565.11 0.0K
10:58 3,565.68 3,567.23 3,565.68 3,566.40 0.0K
10:59 3,565.73 3,565.73 3,562.69 3,562.69 0.0K
11:00 3,562.57 3,562.57 3,557.79 3,557.79 0.0K
11:01 3,558.28 3,558.28 3,556.28 3,556.57 0.0K
11:02 3,556.70 3,557.30 3,556.13 3,556.13 0.0K
11:03 3,556.93 3,556.97 3,556.61 3,556.69 0.0K
11:04 3,557.03 3,557.03 3,554.34 3,555.30 0.0K
11:05 3,556.24 3,557.01 3,556.24 3,556.74 0.0K
11:06 3,555.39 3,556.08 3,555.11 3,555.97 0.0K
11:07 3,555.95 3,556.98 3,555.32 3,556.98 0.0K
11:08 3,557.40 3,557.40 3,555.27 3,555.27 0.0K
11:09 3,553.45 3,553.45 3,552.65 3,553.00 0.0K
11:10 3,553.01 3,553.01 3,551.35 3,551.35 0.0K
11:11 3,550.37 3,550.37 3,545.48 3,546.01 0.0K
11:12 3,545.81 3,545.81 3,543.98 3,545.21 0.0K
11:13 3,545.69 3,547.64 3,545.32 3,547.64 0.0K
11:14 3,548.98 3,551.06 3,548.98 3,551.06 0.0K
11:15 3,550.01 3,550.01 3,549.25 3,549.25 0.0K
11:16 3,549.72 3,549.72 3,548.21 3,548.21 0.0K
11:17 3,548.03 3,548.03 3,546.16 3,546.85 0.0K
11:18 3,546.80 3,547.87 3,546.80 3,547.29 0.0K
11:19 3,547.12 3,547.12 3,546.08 3,546.14 0.0K
11:20 3,546.03 3,546.03 3,543.68 3,543.68 0.0K
11:21 3,547.22 3,547.37 3,547.22 3,547.37 0.0K
11:22 3,547.13 3,547.87 3,546.99 3,547.87 0.0K
11:23 3,547.91 3,547.91 3,546.99 3,546.99 0.0K
11:24 3,547.24 3,548.82 3,546.68 3,548.82 0.0K
11:25 3,548.97 3,550.04 3,546.60 3,546.60 0.0K
11:26 3,545.96 3,545.96 3,543.95 3,543.95 0.0K
11:27 3,544.64 3,545.32 3,544.40 3,544.40 0.0K
11:28 3,543.98 3,545.43 3,543.98 3,545.43 0.0K
11:29 3,545.60 3,548.71 3,545.60 3,548.71 0.0K
11:30 3,549.45 3,549.45 3,546.83 3,546.83 0.0K
11:31 3,547.19 3,547.19 3,546.46 3,546.46 0.0K
11:32 3,546.65 3,546.65 3,545.35 3,545.35 0.0K
11:33 3,545.87 3,546.21 3,542.54 3,542.54 0.0K
11:34 3,543.31 3,543.31 3,541.60 3,541.60 0.0K
11:35 3,541.62 3,542.41 3,541.06 3,542.41 0.0K
11:36 3,543.16 3,543.73 3,542.96 3,543.44 0.0K
11:37 3,544.48 3,547.31 3,544.48 3,547.21 0.0K
11:38 3,546.87 3,547.45 3,546.87 3,546.95 0.0K
11:39 3,548.38 3,548.38 3,547.08 3,547.08 0.0K
11:40 3,546.51 3,546.51 3,543.27 3,543.27 0.0K
11:41 3,543.19 3,543.73 3,542.54 3,542.54 0.0K
11:42 3,541.24 3,542.79 3,541.24 3,541.49 0.0K
11:43 3,542.20 3,542.20 3,540.07 3,540.64 0.0K
11:44 3,540.89 3,541.33 3,539.56 3,539.56 0.0K
11:45 3,540.17 3,541.78 3,540.17 3,541.20 0.0K
11:46 3,540.88 3,540.88 3,539.31 3,539.98 0.0K
11:47 3,540.29 3,542.94 3,540.29 3,542.89 0.0K
11:48 3,543.13 3,543.56 3,543.02 3,543.56 0.0K
11:49 3,542.76 3,543.33 3,542.58 3,543.33 0.0K
11:50 3,542.98 3,542.98 3,541.15 3,541.15 0.0K
11:51 3,539.68 3,540.89 3,539.65 3,540.89 0.0K
11:52 3,541.43 3,541.43 3,539.95 3,540.58 0.0K
11:53 3,540.81 3,542.61 3,540.66 3,542.61 0.0K
11:54 3,542.68 3,544.60 3,542.68 3,544.60 0.0K
11:55 3,544.21 3,546.01 3,544.21 3,545.93 0.0K
11:56 3,545.40 3,545.40 3,544.32 3,544.90 0.0K
11:57 3,546.08 3,546.08 3,544.62 3,545.15 0.0K
11:58 3,552.05 3,559.23 3,552.05 3,558.94 0.0K
11:59 3,559.15 3,559.15 3,555.09 3,555.09 0.0K
12:00 3,556.32 3,564.61 3,556.32 3,564.61 0.0K
12:01 3,563.87 3,563.87 3,560.26 3,560.26 0.0K
12:02 3,560.81 3,560.81 3,558.88 3,559.23 0.0K
12:03 3,559.14 3,560.15 3,557.88 3,558.01 0.0K
12:04 3,559.02 3,559.02 3,557.04 3,557.41 0.0K
12:05 3,557.06 3,558.93 3,557.06 3,558.93 0.0K
12:06 3,558.35 3,559.25 3,557.42 3,559.25 0.0K
12:07 3,557.90 3,558.90 3,557.29 3,558.55 0.0K
12:08 3,558.21 3,558.21 3,557.68 3,558.14 0.0K
12:09 3,557.87 3,559.80 3,557.87 3,559.80 0.0K
12:10 3,560.64 3,561.07 3,559.33 3,559.33 0.0K
12:11 3,559.74 3,561.19 3,559.16 3,559.16 0.0K
12:12 3,560.00 3,560.59 3,559.70 3,559.70 0.0K
12:13 3,560.12 3,562.75 3,560.12 3,562.75 0.0K
12:14 3,562.50 3,562.50 3,560.14 3,560.14 0.0K
12:15 3,559.54 3,561.29 3,559.54 3,560.66 0.0K
12:16 3,560.91 3,561.52 3,560.62 3,560.62 0.0K
12:17 3,561.56 3,562.78 3,560.86 3,562.78 0.0K
12:18 3,563.80 3,564.57 3,562.82 3,564.57 0.0K
12:19 3,565.09 3,565.09 3,563.12 3,563.12 0.0K
12:20 3,562.47 3,564.19 3,561.78 3,564.19 0.0K
12:21 3,564.58 3,567.12 3,564.58 3,567.10 0.0K
12:22 3,566.38 3,568.43 3,566.38 3,568.43 0.0K
12:23 3,569.39 3,570.33 3,569.39 3,569.75 0.0K
12:24 3,569.87 3,569.87 3,568.55 3,569.23 0.0K
12:25 3,569.00 3,570.43 3,569.00 3,570.43 0.0K
12:26 3,569.65 3,569.65 3,567.61 3,567.61 0.0K
12:27 3,569.21 3,570.54 3,569.21 3,570.54 0.0K
12:28 3,570.60 3,572.16 3,570.60 3,571.83 0.0K
12:29 3,572.05 3,572.58 3,572.05 3,572.58 0.0K
12:30 3,573.04 3,573.80 3,573.04 3,573.76 0.0K
12:31 3,572.70 3,574.79 3,572.70 3,574.79 0.0K
12:32 3,574.31 3,574.32 3,573.32 3,573.32 0.0K
12:33 3,573.59 3,574.30 3,573.59 3,574.30 0.0K
12:34 3,574.96 3,574.96 3,573.12 3,573.81 0.0K
12:35 3,574.13 3,574.13 3,572.82 3,573.19 0.0K
12:36 3,574.40 3,574.89 3,574.38 3,574.38 0.0K
12:37 3,574.46 3,575.48 3,574.46 3,575.48 0.0K
12:38 3,574.51 3,576.06 3,574.51 3,576.06 0.0K
12:39 3,576.16 3,576.16 3,575.83 3,575.93 0.0K
12:40 3,576.39 3,577.07 3,576.39 3,577.07 0.0K
12:41 3,577.58 3,577.58 3,576.01 3,576.01 0.0K
12:42 3,576.22 3,576.92 3,576.06 3,576.92 0.0K
12:43 3,577.28 3,577.35 3,576.05 3,576.05 0.0K
12:44 3,574.87 3,576.09 3,574.87 3,576.09 0.0K
12:45 3,576.20 3,576.20 3,573.24 3,573.24 0.0K
12:46 3,573.19 3,573.19 3,570.70 3,570.74 0.0K
12:47 3,571.11 3,571.11 3,568.88 3,570.09 0.0K
12:48 3,570.47 3,574.14 3,570.47 3,574.14 0.0K
12:49 3,573.28 3,575.45 3,573.28 3,575.42 0.0K
12:50 3,575.60 3,577.12 3,575.60 3,577.08 0.0K
12:51 3,577.46 3,582.15 3,577.46 3,582.15 0.0K
12:52 3,581.41 3,581.65 3,580.21 3,581.65 0.0K
12:53 3,581.01 3,584.50 3,581.01 3,584.50 0.0K
12:54 3,584.76 3,584.76 3,582.49 3,582.49 0.0K
12:55 3,582.10 3,583.47 3,581.86 3,583.46 0.0K
12:56 3,583.79 3,584.58 3,583.79 3,584.58 0.0K
12:57 3,584.25 3,584.25 3,582.13 3,582.13 0.0K
12:58 3,583.01 3,583.97 3,583.01 3,583.97 0.0K
12:59 3,584.20 3,586.11 3,584.20 3,586.11 0.0K
13:00 3,585.93 3,585.93 3,585.36 3,585.70 0.0K
13:01 3,585.39 3,585.39 3,583.74 3,583.74 0.0K
13:02 3,585.27 3,585.27 3,584.59 3,584.59 0.0K
13:03 3,583.81 3,586.47 3,583.81 3,586.47 0.0K
13:04 3,586.29 3,587.04 3,586.20 3,586.20 0.0K
13:05 3,586.13 3,586.56 3,585.77 3,586.56 0.0K
13:06 3,586.28 3,586.86 3,585.64 3,586.86 0.0K
13:07 3,587.37 3,587.37 3,578.58 3,578.58 0.0K
13:08 3,579.86 3,579.86 3,575.23 3,575.74 0.0K
13:09 3,575.68 3,575.68 3,569.31 3,569.31 0.0K
13:10 3,569.75 3,575.16 3,569.75 3,575.16 0.0K
13:11 3,574.89 3,575.85 3,574.57 3,575.85 0.0K
13:12 3,576.41 3,577.64 3,575.52 3,577.64 0.0K
13:13 3,579.47 3,580.41 3,578.91 3,580.41 0.0K
13:14 3,580.50 3,580.50 3,577.76 3,578.04 0.0K
13:15 3,577.73 3,579.20 3,577.17 3,578.48 0.0K
13:16 3,579.28 3,580.18 3,579.22 3,579.22 0.0K
13:17 3,579.12 3,579.12 3,576.92 3,576.92 0.0K
13:18 3,577.30 3,577.30 3,575.31 3,575.31 0.0K
13:19 3,576.02 3,578.82 3,576.02 3,578.70 0.0K
13:20 3,578.79 3,580.26 3,578.79 3,579.91 0.0K
13:21 3,580.15 3,580.15 3,577.15 3,578.18 0.0K
13:22 3,577.52 3,578.70 3,577.20 3,578.70 0.0K
13:23 3,578.69 3,578.69 3,577.79 3,577.79 0.0K
13:24 3,577.40 3,577.68 3,577.17 3,577.68 0.0K
13:25 3,578.52 3,578.93 3,577.19 3,577.19 0.0K
13:26 3,576.75 3,577.78 3,575.62 3,575.62 0.0K
13:27 3,575.39 3,578.14 3,575.39 3,578.14 0.0K
13:28 3,578.37 3,578.37 3,575.65 3,575.65 0.0K
13:29 3,576.37 3,577.35 3,576.34 3,576.34 0.0K
13:30 3,576.54 3,576.54 3,574.45 3,574.45 0.0K
13:31 3,574.89 3,575.16 3,574.18 3,574.18 0.0K
13:32 3,573.87 3,573.87 3,570.89 3,570.89 0.0K
13:33 3,569.75 3,573.88 3,569.75 3,573.88 0.0K
13:34 3,577.30 3,577.30 3,575.01 3,575.01 0.0K
13:35 3,573.93 3,573.93 3,571.88 3,572.83 0.0K
13:36 3,574.00 3,576.35 3,574.00 3,576.35 0.0K
13:37 3,576.73 3,576.73 3,575.30 3,575.30 0.0K
13:38 3,573.62 3,573.62 3,572.68 3,572.68 0.0K
13:39 3,573.29 3,575.50 3,573.29 3,575.50 0.0K
13:40 3,576.50 3,576.50 3,574.45 3,574.45 0.0K
13:41 3,573.12 3,574.16 3,572.20 3,573.53 0.0K
13:42 3,572.98 3,573.46 3,572.98 3,573.46 0.0K
13:43 3,573.67 3,573.67 3,571.47 3,571.47 0.0K
13:44 3,572.67 3,573.35 3,572.44 3,572.44 0.0K
13:45 3,572.52 3,575.86 3,572.52 3,575.86 0.0K
13:46 3,576.00 3,577.05 3,575.95 3,577.05 0.0K
13:47 3,577.62 3,578.08 3,577.62 3,578.08 0.0K
13:48 3,578.82 3,580.42 3,578.82 3,580.42 0.0K
13:49 3,581.89 3,581.89 3,581.66 3,581.68 0.0K
13:50 3,581.72 3,582.82 3,581.72 3,582.69 0.0K
13:51 3,583.36 3,583.36 3,582.09 3,582.35 0.0K
13:52 3,583.32 3,585.04 3,583.32 3,583.70 0.0K
13:53 3,583.34 3,584.30 3,582.88 3,584.30 0.0K
13:54 3,584.03 3,584.44 3,583.59 3,584.44 0.0K
13:55 3,584.59 3,586.05 3,584.59 3,586.05 0.0K
13:56 3,585.17 3,585.98 3,585.17 3,585.98 0.0K
13:57 3,586.73 3,586.73 3,586.13 3,586.68 0.0K
13:58 3,586.21 3,589.14 3,586.21 3,589.14 0.0K
13:59 3,589.13 3,590.07 3,588.57 3,590.07 0.0K
14:00 3,590.09 3,590.15 3,589.24 3,589.24 0.0K
14:01 3,588.50 3,588.50 3,587.13 3,588.31 0.0K
14:02 3,589.97 3,592.51 3,589.97 3,591.39 0.0K
14:03 3,592.45 3,593.96 3,592.45 3,593.96 0.0K
14:04 3,594.23 3,594.90 3,594.16 3,594.90 0.0K
14:05 3,595.37 3,595.37 3,594.31 3,595.21 0.0K
14:06 3,595.22 3,599.72 3,595.22 3,599.72 0.0K
14:07 3,600.38 3,602.49 3,600.38 3,602.49 0.0K
14:08 3,602.18 3,602.18 3,600.37 3,600.37 0.0K
14:09 3,600.96 3,603.34 3,600.96 3,603.34 0.0K
14:10 3,604.53 3,604.53 3,603.36 3,603.94 0.0K
14:11 3,603.27 3,604.17 3,603.27 3,603.49 0.0K
14:12 3,602.56 3,604.00 3,602.56 3,604.00 0.0K
14:13 3,603.72 3,604.76 3,603.72 3,603.94 0.0K
14:14 3,603.86 3,606.77 3,603.86 3,606.38 0.0K
14:15 3,605.79 3,607.64 3,605.79 3,607.44 0.0K
14:16 3,607.05 3,607.25 3,606.55 3,607.09 0.0K
14:17 3,607.09 3,607.09 3,605.16 3,605.16 0.0K
14:18 3,605.37 3,605.37 3,599.68 3,599.68 0.0K
14:19 3,598.99 3,599.47 3,598.55 3,598.55 0.0K
14:20 3,598.42 3,600.17 3,597.55 3,600.17 0.0K
14:21 3,600.92 3,602.91 3,600.92 3,602.91 0.0K
14:22 3,602.93 3,603.06 3,602.45 3,602.96 0.0K
14:23 3,603.00 3,603.99 3,603.00 3,603.46 0.0K
14:24 3,603.36 3,605.22 3,603.36 3,605.22 0.0K
14:25 3,604.97 3,604.97 3,602.75 3,602.75 0.0K
14:26 3,602.78 3,602.93 3,601.45 3,602.93 0.0K
14:27 3,603.28 3,603.28 3,600.91 3,600.91 0.0K
14:28 3,601.58 3,602.47 3,599.84 3,599.84 0.0K
14:29 3,600.21 3,601.10 3,599.08 3,599.08 0.0K
14:30 3,598.46 3,601.15 3,598.46 3,601.15 0.0K
14:31 3,601.09 3,601.09 3,599.84 3,599.84 0.0K
14:32 3,599.79 3,600.97 3,599.02 3,600.97 0.0K
14:33 3,601.82 3,601.88 3,601.16 3,601.63 0.0K
14:34 3,601.69 3,601.69 3,600.97 3,601.53 0.0K
14:35 3,601.02 3,602.26 3,601.02 3,602.10 0.0K
14:36 3,601.71 3,601.95 3,599.04 3,599.04 0.0K
14:37 3,600.54 3,600.54 3,596.89 3,597.71 0.0K
14:38 3,597.04 3,598.35 3,595.83 3,598.35 0.0K
14:39 3,598.97 3,600.55 3,598.97 3,600.10 0.0K
14:40 3,599.86 3,601.13 3,599.86 3,601.13 0.0K
14:41 3,601.78 3,601.89 3,601.74 3,601.74 0.0K
14:42 3,602.31 3,602.70 3,601.11 3,602.70 0.0K
14:43 3,601.68 3,601.68 3,598.94 3,598.94 0.0K
14:44 3,599.84 3,600.17 3,599.24 3,599.24 0.0K
14:45 3,599.10 3,599.49 3,599.10 3,599.27 0.0K
14:46 3,599.76 3,599.84 3,598.46 3,599.25 0.0K
14:47 3,599.77 3,601.56 3,599.77 3,601.37 0.0K
14:48 3,601.72 3,603.45 3,601.72 3,603.45 0.0K
14:49 3,603.51 3,603.67 3,603.23 3,603.23 0.0K
14:50 3,603.58 3,604.90 3,603.09 3,603.09 0.0K
14:51 3,604.01 3,604.72 3,602.69 3,602.69 0.0K
14:52 3,602.55 3,603.36 3,602.55 3,603.36 0.0K
14:53 3,604.32 3,604.72 3,604.32 3,604.72 0.0K
14:54 3,604.59 3,604.73 3,604.31 3,604.73 0.0K
14:55 3,604.50 3,605.36 3,604.50 3,605.36 0.0K
14:56 3,605.53 3,606.18 3,605.53 3,605.86 0.0K
14:57 3,605.84 3,606.75 3,605.84 3,606.75 0.0K
14:58 3,606.76 3,606.76 3,604.21 3,604.21 0.0K
14:59 3,603.15 3,603.15 3,601.53 3,602.02 0.0K
15:00 3,600.46 3,602.24 3,600.46 3,602.16 0.0K
15:01 3,603.00 3,606.03 3,603.00 3,606.03 0.0K
15:02 3,606.62 3,608.05 3,606.62 3,607.64 0.0K
15:03 3,606.91 3,607.60 3,605.87 3,607.60 0.0K
15:04 3,607.87 3,609.61 3,607.87 3,608.53 0.0K
15:05 3,608.22 3,608.22 3,607.07 3,607.18 0.0K
15:06 3,607.31 3,610.14 3,607.31 3,610.14 0.0K
15:07 3,610.03 3,610.03 3,609.05 3,609.41 0.0K
15:08 3,609.94 3,610.82 3,609.66 3,610.82 0.0K
15:09 3,611.13 3,611.21 3,610.48 3,610.48 0.0K
15:10 3,610.37 3,610.37 3,608.83 3,608.83 0.0K
15:11 3,608.55 3,609.47 3,608.10 3,608.10 0.0K
15:12 3,608.92 3,609.44 3,608.92 3,609.17 0.0K
15:13 3,610.01 3,610.09 3,609.96 3,609.96 0.0K
15:14 3,610.56 3,610.56 3,609.69 3,609.69 0.0K
15:15 3,609.94 3,610.60 3,609.55 3,609.55 0.0K
15:16 3,608.33 3,608.33 3,604.34 3,604.34 0.0K
15:17 3,603.59 3,603.59 3,597.62 3,597.62 0.0K
15:18 3,596.40 3,600.15 3,596.40 3,600.15 0.0K
15:19 3,601.38 3,601.38 3,598.62 3,600.18 0.0K
15:20 3,601.01 3,601.25 3,600.35 3,601.21 0.0K
15:21 3,601.02 3,603.23 3,600.34 3,600.34 0.0K
15:22 3,599.33 3,599.33 3,597.94 3,598.43 0.0K
15:23 3,597.14 3,598.96 3,596.87 3,598.96 0.0K
15:24 3,600.04 3,601.10 3,600.04 3,600.79 0.0K
15:25 3,600.19 3,602.69 3,600.19 3,602.69 0.0K
15:26 3,603.02 3,603.02 3,602.20 3,602.40 0.0K
15:27 3,603.24 3,603.90 3,603.24 3,603.82 0.0K
15:28 3,604.35 3,606.59 3,604.35 3,606.59 0.0K
15:29 3,607.18 3,607.62 3,606.83 3,607.62 0.0K
15:30 3,607.10 3,607.10 3,601.87 3,601.87 0.0K
15:31 3,601.11 3,603.89 3,601.11 3,603.89 0.0K
15:32 3,604.56 3,604.56 3,600.72 3,600.72 0.0K
15:33 3,600.69 3,601.03 3,599.84 3,601.03 0.0K
15:34 3,600.26 3,601.23 3,600.26 3,601.23 0.0K
15:35 3,601.41 3,601.41 3,600.08 3,600.09 0.0K
15:36 3,598.98 3,601.35 3,598.98 3,601.35 0.0K
15:37 3,601.69 3,602.05 3,601.69 3,601.84 0.0K
15:38 3,601.66 3,602.46 3,600.78 3,602.46 0.0K
15:39 3,602.88 3,602.88 3,601.87 3,601.87 0.0K
15:40 3,602.62 3,602.82 3,601.68 3,602.82 0.0K
15:41 3,602.99 3,604.20 3,602.99 3,604.05 0.0K
15:42 3,604.49 3,605.55 3,604.33 3,605.55 0.0K
15:43 3,605.34 3,605.34 3,604.99 3,604.99 0.0K
15:44 3,603.78 3,603.99 3,603.58 3,603.81 0.0K
15:45 3,604.21 3,604.21 3,602.30 3,602.75 0.0K
15:46 3,601.45 3,601.45 3,598.70 3,598.70 0.0K
15:47 3,599.06 3,601.14 3,599.06 3,600.79 0.0K
15:48 3,600.70 3,601.95 3,600.00 3,601.95 0.0K
15:49 3,601.41 3,601.46 3,600.90 3,600.90 0.0K
15:50 3,600.62 3,600.62 3,594.97 3,594.97 0.0K
15:51 3,593.45 3,594.76 3,590.93 3,594.76 0.0K
15:52 3,595.98 3,599.89 3,595.98 3,599.89 0.0K
15:53 3,599.31 3,600.47 3,598.59 3,600.47 0.0K
15:54 3,602.19 3,604.68 3,602.19 3,604.68 0.0K
15:55 3,603.60 3,603.60 3,601.32 3,602.21 0.0K
15:56 3,603.14 3,603.14 3,602.64 3,602.99 0.0K
15:57 3,603.03 3,603.03 3,599.68 3,600.25 0.0K
15:58 3,600.26 3,600.42 3,599.88 3,600.42 0.0K
15:59 3,601.10 3,603.20 3,601.10 3,601.90 0.0K
16:00 3,599.39 3,600.35 3,599.39 3,600.35 0.0K
16:01 3,600.35 3,600.35 3,600.35 3,600.35 0.0K
16:02 3,600.36 3,600.37 3,600.36 3,600.37 0.0K
16:03 3,600.37 3,600.42 3,600.37 3,600.42 0.0K
16:04 3,600.42 3,600.42 3,600.42 3,600.42 0.0K
16:05 3,600.42 3,600.42 3,600.42 3,600.42 0.0K
16:06 3,600.42 3,600.42 3,600.42 3,600.42 0.0K
16:07 3,600.42 3,600.42 3,600.42 3,600.42 0.0K
16:08 3,600.42 3,600.42 3,600.42 3,600.42 0.0K
16:09 3,600.42 3,600.42 3,600.42 3,600.42 0.0K
16:10 3,600.42 3,600.42 3,600.42 3,600.42 0.0K
16:11 3,600.42 3,600.42 3,600.42 3,600.42 0.0K
16:12 3,600.42 3,600.42 3,600.42 3,600.42 0.0K
16:13 3,600.42 3,600.42 3,600.42 3,600.42 0.0K
16:14 3,600.42 3,600.42 3,600.42 3,600.42 0.0K
16:15 3,600.42 3,600.42 3,600.42 3,600.42 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