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 3,554.41 3,554.61 3,552.02 3,552.02 0.0K
09:32 3,551.06 3,551.89 3,548.50 3,548.50 0.0K
09:33 3,548.89 3,549.83 3,548.89 3,549.83 0.0K
09:34 3,549.98 3,551.07 3,549.06 3,551.07 0.0K
09:35 3,551.11 3,551.11 3,548.19 3,548.19 0.0K
09:36 3,547.33 3,547.33 3,544.29 3,545.19 0.0K
09:37 3,546.79 3,547.71 3,546.21 3,547.12 0.0K
09:38 3,547.92 3,549.24 3,547.92 3,549.24 0.0K
09:39 3,549.96 3,551.07 3,549.96 3,550.59 0.0K
09:40 3,549.60 3,550.39 3,549.07 3,550.39 0.0K
09:41 3,549.95 3,549.95 3,545.04 3,545.67 0.0K
09:42 3,545.52 3,548.09 3,545.52 3,546.63 0.0K
09:43 3,548.24 3,548.24 3,545.64 3,545.64 0.0K
09:44 3,543.72 3,543.72 3,541.67 3,542.65 0.0K
09:45 3,543.20 3,546.07 3,543.20 3,546.07 0.0K
09:46 3,545.31 3,545.31 3,544.23 3,545.10 0.0K
09:47 3,544.62 3,546.97 3,544.62 3,546.97 0.0K
09:48 3,546.78 3,548.24 3,545.17 3,545.17 0.0K
09:49 3,545.85 3,549.52 3,545.85 3,549.52 0.0K
09:50 3,548.60 3,552.52 3,548.60 3,552.52 0.0K
09:51 3,553.08 3,555.45 3,553.08 3,554.69 0.0K
09:52 3,553.79 3,554.14 3,553.79 3,554.14 0.0K
09:53 3,554.18 3,554.28 3,552.18 3,552.18 0.0K
09:54 3,550.76 3,550.76 3,550.03 3,550.50 0.0K
09:55 3,550.15 3,550.66 3,549.40 3,549.40 0.0K
09:56 3,549.53 3,549.53 3,547.30 3,547.30 0.0K
09:57 3,546.22 3,546.79 3,545.70 3,546.79 0.0K
09:58 3,546.82 3,547.59 3,546.34 3,546.34 0.0K
09:59 3,546.24 3,547.94 3,546.24 3,547.27 0.0K
10:00 3,547.12 3,549.75 3,544.67 3,549.75 0.0K
10:01 3,551.07 3,553.29 3,550.51 3,550.51 0.0K
10:02 3,550.63 3,551.18 3,550.22 3,550.65 0.0K
10:03 3,551.12 3,556.71 3,551.12 3,556.71 0.0K
10:04 3,556.75 3,559.35 3,556.75 3,557.45 0.0K
10:05 3,558.32 3,562.30 3,558.32 3,561.54 0.0K
10:06 3,560.70 3,562.26 3,560.70 3,562.26 0.0K
10:07 3,562.81 3,565.31 3,562.75 3,565.31 0.0K
10:08 3,565.39 3,566.88 3,565.39 3,566.88 0.0K
10:09 3,566.06 3,566.06 3,564.65 3,564.65 0.0K
10:10 3,565.31 3,565.31 3,563.14 3,563.65 0.0K
10:11 3,564.31 3,566.06 3,564.31 3,566.06 0.0K
10:12 3,566.14 3,566.14 3,565.08 3,565.49 0.0K
10:13 3,565.31 3,567.44 3,565.31 3,566.03 0.0K
10:14 3,565.93 3,565.93 3,565.63 3,565.63 0.0K
10:15 3,565.86 3,567.31 3,565.40 3,567.31 0.0K
10:16 3,567.85 3,568.45 3,566.05 3,566.05 0.0K
10:17 3,564.95 3,565.69 3,564.95 3,565.69 0.0K
10:18 3,567.39 3,570.46 3,567.39 3,567.97 0.0K
10:19 3,567.36 3,569.03 3,567.36 3,568.76 0.0K
10:20 3,569.33 3,570.50 3,568.90 3,570.50 0.0K
10:21 3,570.49 3,571.06 3,570.49 3,570.65 0.0K
10:22 3,571.31 3,572.58 3,571.31 3,572.58 0.0K
10:23 3,573.17 3,573.17 3,571.92 3,572.14 0.0K
10:24 3,572.25 3,572.43 3,569.71 3,569.71 0.0K
10:25 3,570.02 3,570.02 3,567.08 3,567.08 0.0K
10:26 3,567.51 3,568.34 3,564.76 3,564.76 0.0K
10:27 3,564.27 3,568.27 3,564.27 3,568.27 0.0K
10:28 3,569.47 3,570.20 3,567.97 3,570.20 0.0K
10:29 3,569.65 3,572.35 3,569.65 3,570.89 0.0K
10:30 3,571.94 3,572.16 3,571.19 3,571.19 0.0K
10:31 3,571.10 3,571.63 3,569.89 3,571.63 0.0K
10:32 3,570.70 3,570.70 3,568.56 3,568.56 0.0K
10:33 3,570.81 3,572.02 3,570.17 3,570.17 0.0K
10:34 3,570.82 3,570.91 3,570.68 3,570.76 0.0K
10:35 3,570.22 3,570.35 3,569.67 3,569.67 0.0K
10:36 3,570.55 3,571.15 3,570.55 3,570.71 0.0K
10:37 3,572.91 3,573.85 3,572.24 3,573.85 0.0K
10:38 3,573.77 3,573.77 3,572.71 3,573.12 0.0K
10:39 3,574.33 3,578.44 3,574.33 3,578.44 0.0K
10:40 3,578.75 3,581.04 3,578.75 3,581.04 0.0K
10:41 3,580.28 3,580.28 3,577.82 3,577.82 0.0K
10:42 3,578.94 3,579.97 3,578.94 3,579.30 0.0K
10:43 3,578.92 3,579.71 3,578.43 3,579.65 0.0K
10:44 3,578.74 3,580.11 3,578.74 3,580.11 0.0K
10:45 3,580.09 3,580.81 3,579.52 3,579.52 0.0K
10:46 3,578.89 3,579.81 3,578.05 3,578.05 0.0K
10:47 3,578.63 3,579.08 3,578.50 3,578.96 0.0K
10:48 3,577.55 3,577.55 3,577.37 3,577.37 0.0K
10:49 3,577.80 3,577.80 3,576.53 3,576.88 0.0K
10:50 3,575.79 3,575.79 3,573.39 3,573.80 0.0K
10:51 3,573.31 3,574.19 3,572.44 3,572.44 0.0K
10:52 3,573.39 3,573.94 3,572.64 3,573.94 0.0K
10:53 3,573.22 3,574.15 3,573.22 3,573.66 0.0K
10:54 3,573.48 3,573.48 3,567.82 3,567.82 0.0K
10:55 3,567.78 3,568.58 3,566.47 3,566.94 0.0K
10:56 3,568.07 3,568.18 3,567.37 3,567.78 0.0K
10:57 3,566.64 3,569.92 3,566.64 3,569.92 0.0K
10:58 3,570.67 3,570.81 3,570.56 3,570.81 0.0K
10:59 3,570.61 3,573.00 3,570.61 3,573.00 0.0K
11:00 3,572.96 3,577.07 3,572.96 3,575.98 0.0K
11:01 3,575.40 3,576.18 3,575.40 3,575.58 0.0K
11:02 3,575.75 3,576.04 3,575.27 3,576.04 0.0K
11:03 3,576.64 3,576.71 3,576.23 3,576.64 0.0K
11:04 3,577.93 3,577.97 3,575.72 3,575.72 0.0K
11:05 3,575.75 3,576.13 3,575.57 3,575.86 0.0K
11:06 3,575.65 3,575.65 3,574.76 3,574.76 0.0K
11:07 3,575.39 3,575.39 3,573.88 3,574.37 0.0K
11:08 3,574.73 3,578.05 3,574.73 3,578.05 0.0K
11:09 3,578.28 3,580.68 3,578.28 3,580.40 0.0K
11:10 3,581.18 3,581.18 3,579.16 3,580.75 0.0K
11:11 3,580.09 3,581.34 3,580.09 3,581.09 0.0K
11:12 3,580.83 3,580.83 3,579.94 3,580.13 0.0K
11:13 3,579.96 3,579.96 3,578.55 3,578.55 0.0K
11:14 3,578.33 3,578.33 3,576.15 3,576.49 0.0K
11:15 3,577.24 3,577.45 3,576.06 3,576.06 0.0K
11:16 3,574.97 3,576.82 3,574.97 3,576.17 0.0K
11:17 3,576.62 3,577.53 3,576.62 3,577.53 0.0K
11:18 3,577.35 3,578.06 3,577.35 3,578.06 0.0K
11:19 3,577.61 3,577.61 3,576.36 3,576.86 0.0K
11:20 3,575.77 3,575.84 3,574.98 3,574.98 0.0K
11:21 3,572.86 3,573.56 3,571.55 3,571.55 0.0K
11:22 3,569.94 3,569.94 3,568.10 3,568.16 0.0K
11:23 3,569.07 3,570.59 3,569.07 3,570.59 0.0K
11:24 3,569.85 3,571.53 3,569.85 3,571.53 0.0K
11:25 3,571.84 3,573.78 3,571.84 3,573.51 0.0K
11:26 3,573.08 3,573.08 3,567.43 3,568.12 0.0K
11:27 3,567.95 3,567.95 3,566.94 3,567.19 0.0K
11:28 3,566.93 3,567.82 3,566.87 3,567.82 0.0K
11:29 3,565.05 3,574.46 3,565.05 3,574.46 0.0K
11:30 3,572.57 3,578.43 3,572.57 3,576.63 0.0K
11:31 3,575.43 3,575.90 3,573.88 3,573.88 0.0K
11:32 3,574.80 3,574.96 3,573.02 3,573.02 0.0K
11:33 3,573.91 3,573.91 3,571.56 3,572.17 0.0K
11:34 3,571.86 3,575.10 3,571.86 3,575.10 0.0K
11:35 3,575.79 3,575.79 3,572.80 3,572.80 0.0K
11:36 3,571.05 3,572.62 3,570.63 3,571.38 0.0K
11:37 3,569.88 3,569.88 3,566.98 3,566.98 0.0K
11:38 3,565.20 3,565.69 3,565.16 3,565.69 0.0K
11:39 3,566.01 3,566.01 3,563.05 3,564.03 0.0K
11:40 3,563.91 3,564.18 3,561.49 3,561.49 0.0K
11:41 3,562.15 3,562.87 3,561.58 3,561.58 0.0K
11:42 3,562.34 3,562.45 3,561.28 3,561.28 0.0K
11:43 3,562.06 3,562.06 3,560.48 3,560.48 0.0K
11:44 3,559.85 3,560.67 3,559.85 3,560.67 0.0K
11:45 3,561.12 3,561.98 3,561.03 3,561.98 0.0K
11:46 3,561.82 3,561.82 3,561.34 3,561.56 0.0K
11:47 3,563.02 3,563.30 3,562.26 3,562.26 0.0K
11:48 3,562.59 3,562.59 3,561.06 3,562.07 0.0K
11:49 3,561.75 3,561.75 3,558.91 3,558.91 0.0K
11:50 3,559.33 3,559.33 3,555.64 3,556.44 0.0K
11:51 3,556.02 3,556.12 3,554.08 3,554.08 0.0K
11:52 3,553.62 3,553.62 3,551.92 3,551.92 0.0K
11:53 3,552.12 3,553.19 3,551.15 3,551.15 0.0K
11:54 3,551.91 3,553.37 3,551.91 3,553.37 0.0K
11:55 3,552.57 3,552.57 3,549.36 3,549.36 0.0K
11:56 3,549.39 3,551.26 3,549.39 3,551.26 0.0K
11:57 3,551.40 3,551.40 3,550.10 3,550.10 0.0K
11:58 3,549.88 3,550.18 3,549.60 3,549.60 0.0K
11:59 3,549.02 3,549.02 3,547.33 3,547.33 0.0K
12:00 3,547.44 3,548.62 3,547.01 3,548.62 0.0K
12:01 3,548.92 3,549.67 3,548.83 3,549.30 0.0K
12:02 3,549.43 3,549.85 3,548.13 3,548.13 0.0K
12:03 3,546.10 3,546.10 3,543.25 3,545.11 0.0K
12:04 3,544.17 3,544.17 3,540.50 3,540.50 0.0K
12:05 3,540.26 3,540.26 3,539.22 3,540.23 0.0K
12:06 3,540.77 3,540.77 3,536.08 3,536.08 0.0K
12:07 3,537.01 3,539.16 3,537.01 3,539.16 0.0K
12:08 3,540.04 3,540.04 3,539.18 3,539.76 0.0K
12:09 3,540.11 3,542.53 3,539.61 3,542.53 0.0K
12:10 3,542.46 3,542.62 3,541.88 3,541.88 0.0K
12:11 3,541.68 3,541.90 3,541.59 3,541.90 0.0K
12:12 3,541.33 3,541.33 3,538.71 3,538.71 0.0K
12:13 3,538.41 3,539.39 3,538.41 3,539.27 0.0K
12:14 3,539.15 3,540.32 3,538.34 3,538.34 0.0K
12:15 3,537.78 3,538.85 3,537.78 3,538.85 0.0K
12:16 3,539.38 3,539.38 3,538.33 3,538.98 0.0K
12:17 3,538.79 3,538.79 3,536.85 3,536.85 0.0K
12:18 3,536.42 3,539.32 3,536.42 3,539.32 0.0K
12:19 3,540.22 3,540.42 3,540.22 3,540.40 0.0K
12:20 3,540.78 3,545.95 3,540.78 3,545.95 0.0K
12:21 3,545.37 3,545.77 3,544.81 3,545.77 0.0K
12:22 3,544.85 3,546.21 3,544.85 3,545.67 0.0K
12:23 3,545.30 3,545.38 3,544.38 3,544.38 0.0K
12:24 3,544.00 3,544.00 3,540.53 3,540.53 0.0K
12:25 3,540.53 3,540.53 3,536.87 3,536.87 0.0K
12:26 3,538.96 3,538.96 3,538.08 3,538.47 0.0K
12:27 3,537.55 3,537.55 3,533.05 3,533.05 0.0K
12:28 3,532.69 3,533.80 3,532.69 3,533.67 0.0K
12:29 3,534.09 3,536.36 3,534.09 3,535.56 0.0K
12:30 3,535.34 3,536.90 3,535.34 3,536.51 0.0K
12:31 3,540.01 3,540.55 3,538.67 3,538.67 0.0K
12:32 3,538.29 3,538.29 3,537.50 3,538.12 0.0K
12:33 3,537.78 3,538.09 3,537.65 3,537.65 0.0K
12:34 3,537.22 3,537.22 3,536.50 3,537.12 0.0K
12:35 3,537.23 3,537.23 3,536.15 3,536.15 0.0K
12:36 3,535.65 3,535.65 3,534.11 3,534.11 0.0K
12:37 3,534.55 3,534.69 3,534.19 3,534.19 0.0K
12:38 3,533.71 3,533.98 3,533.41 3,533.98 0.0K
12:39 3,534.14 3,534.31 3,533.47 3,533.47 0.0K
12:40 3,533.27 3,535.76 3,533.27 3,535.76 0.0K
12:41 3,537.92 3,539.76 3,537.77 3,537.77 0.0K
12:42 3,537.76 3,538.46 3,537.27 3,538.22 0.0K
12:43 3,537.86 3,537.86 3,535.72 3,535.72 0.0K
12:44 3,535.68 3,535.74 3,534.87 3,534.87 0.0K
12:45 3,535.35 3,535.36 3,535.00 3,535.16 0.0K
12:46 3,534.12 3,534.12 3,530.62 3,530.62 0.0K
12:47 3,529.61 3,529.61 3,527.46 3,527.46 0.0K
12:48 3,527.42 3,527.94 3,526.68 3,527.94 0.0K
12:49 3,528.54 3,528.54 3,526.11 3,527.99 0.0K
12:50 3,527.64 3,528.89 3,527.64 3,528.34 0.0K
12:51 3,529.27 3,530.39 3,528.75 3,530.24 0.0K
12:52 3,530.70 3,530.70 3,527.32 3,527.32 0.0K
12:53 3,527.21 3,529.64 3,527.02 3,529.64 0.0K
12:54 3,528.69 3,530.23 3,528.69 3,530.23 0.0K
12:55 3,530.41 3,532.92 3,530.41 3,532.80 0.0K
12:56 3,532.67 3,534.09 3,532.30 3,532.60 0.0K
12:57 3,532.86 3,533.08 3,532.13 3,533.08 0.0K
12:58 3,533.62 3,538.70 3,533.62 3,538.70 0.0K
12:59 3,539.00 3,540.63 3,538.78 3,538.78 0.0K
13:00 3,538.21 3,538.50 3,536.12 3,536.12 0.0K
13:01 3,535.55 3,538.49 3,535.55 3,537.07 0.0K
13:02 3,536.11 3,537.59 3,536.11 3,537.19 0.0K
13:03 3,537.11 3,537.11 3,534.37 3,534.37 0.0K
13:04 3,534.15 3,534.52 3,534.15 3,534.37 0.0K
13:05 3,534.52 3,537.51 3,534.52 3,537.51 0.0K
13:06 3,537.88 3,537.88 3,533.35 3,533.35 0.0K
13:07 3,533.60 3,535.33 3,533.60 3,534.77 0.0K
13:08 3,534.49 3,534.75 3,534.22 3,534.22 0.0K
13:09 3,534.33 3,534.57 3,533.85 3,534.51 0.0K
13:10 3,534.21 3,534.90 3,532.76 3,532.76 0.0K
13:11 3,532.02 3,535.88 3,532.02 3,535.88 0.0K
13:12 3,535.56 3,537.02 3,535.56 3,537.02 0.0K
13:13 3,537.40 3,537.40 3,534.59 3,535.25 0.0K
13:14 3,535.66 3,536.42 3,535.66 3,536.42 0.0K
13:15 3,537.47 3,541.00 3,537.47 3,541.00 0.0K
13:16 3,540.34 3,540.44 3,539.60 3,539.60 0.0K
13:17 3,539.98 3,540.48 3,539.50 3,540.48 0.0K
13:18 3,540.84 3,542.26 3,540.36 3,542.26 0.0K
13:19 3,543.05 3,543.05 3,542.84 3,542.99 0.0K
13:20 3,542.78 3,542.78 3,541.38 3,541.38 0.0K
13:21 3,541.16 3,544.25 3,541.16 3,543.93 0.0K
13:22 3,544.35 3,544.35 3,543.10 3,543.10 0.0K
13:23 3,543.11 3,544.23 3,543.11 3,543.85 0.0K
13:24 3,544.55 3,544.55 3,543.70 3,543.70 0.0K
13:25 3,543.98 3,543.98 3,543.52 3,543.66 0.0K
13:26 3,542.42 3,542.42 3,541.90 3,542.07 0.0K
13:27 3,541.68 3,541.68 3,540.46 3,540.71 0.0K
13:28 3,540.44 3,540.44 3,537.57 3,537.57 0.0K
13:29 3,537.04 3,537.04 3,534.46 3,534.46 0.0K
13:30 3,534.97 3,536.56 3,534.60 3,536.56 0.0K
13:31 3,536.72 3,537.30 3,535.13 3,537.30 0.0K
13:32 3,536.51 3,538.05 3,536.51 3,537.29 0.0K
13:33 3,536.61 3,537.23 3,536.39 3,536.39 0.0K
13:34 3,536.75 3,536.75 3,536.02 3,536.02 0.0K
13:35 3,535.23 3,536.31 3,534.71 3,534.71 0.0K
13:36 3,534.40 3,534.40 3,533.29 3,533.29 0.0K
13:37 3,533.11 3,533.11 3,530.37 3,530.60 0.0K
13:38 3,530.13 3,531.18 3,529.50 3,529.50 0.0K
13:39 3,529.36 3,529.36 3,527.73 3,527.73 0.0K
13:40 3,526.86 3,526.86 3,525.42 3,525.51 0.0K
13:41 3,524.91 3,524.91 3,523.76 3,523.76 0.0K
13:42 3,524.13 3,524.34 3,522.76 3,524.34 0.0K
13:43 3,523.80 3,524.29 3,522.95 3,524.15 0.0K
13:44 3,524.45 3,526.44 3,524.23 3,526.44 0.0K
13:45 3,526.37 3,528.73 3,525.61 3,528.73 0.0K
13:46 3,529.64 3,532.22 3,529.64 3,532.22 0.0K
13:47 3,531.72 3,531.83 3,530.85 3,531.83 0.0K
13:48 3,531.11 3,531.64 3,530.67 3,531.64 0.0K
13:49 3,531.11 3,531.11 3,530.52 3,530.52 0.0K
13:50 3,530.22 3,530.91 3,530.22 3,530.91 0.0K
13:51 3,530.28 3,533.41 3,530.28 3,532.60 0.0K
13:52 3,532.45 3,535.76 3,532.45 3,535.76 0.0K
13:53 3,535.80 3,535.80 3,535.10 3,535.72 0.0K
13:54 3,535.17 3,535.17 3,532.90 3,532.90 0.0K
13:55 3,532.93 3,534.23 3,532.93 3,533.98 0.0K
13:56 3,532.90 3,534.14 3,531.88 3,531.88 0.0K
13:57 3,532.70 3,532.70 3,531.36 3,531.36 0.0K
13:58 3,531.26 3,532.55 3,531.26 3,532.55 0.0K
13:59 3,532.10 3,533.08 3,531.31 3,533.08 0.0K
14:00 3,532.78 3,533.15 3,532.14 3,533.15 0.0K
14:01 3,532.52 3,532.52 3,529.92 3,529.92 0.0K
14:02 3,529.12 3,529.12 3,526.98 3,528.03 0.0K
14:03 3,527.80 3,527.94 3,526.94 3,526.94 0.0K
14:04 3,526.19 3,526.19 3,525.61 3,525.98 0.0K
14:05 3,525.58 3,526.45 3,525.58 3,526.01 0.0K
14:06 3,526.56 3,526.56 3,525.17 3,526.21 0.0K
14:07 3,527.71 3,528.96 3,527.71 3,528.96 0.0K
14:08 3,528.99 3,529.07 3,527.98 3,529.07 0.0K
14:09 3,528.32 3,528.32 3,527.63 3,528.23 0.0K
14:10 3,528.50 3,532.98 3,528.50 3,532.88 0.0K
14:11 3,532.99 3,532.99 3,530.61 3,530.68 0.0K
14:12 3,530.48 3,530.48 3,529.20 3,529.20 0.0K
14:13 3,529.23 3,530.60 3,529.23 3,530.60 0.0K
14:14 3,530.50 3,530.50 3,529.41 3,529.41 0.0K
14:15 3,529.04 3,529.58 3,529.00 3,529.00 0.0K
14:16 3,529.82 3,529.82 3,527.29 3,527.91 0.0K
14:17 3,527.52 3,527.90 3,527.39 3,527.90 0.0K
14:18 3,529.27 3,529.27 3,526.18 3,526.18 0.0K
14:19 3,526.42 3,526.42 3,523.86 3,524.11 0.0K
14:20 3,524.90 3,524.93 3,524.73 3,524.85 0.0K
14:21 3,524.06 3,524.66 3,524.06 3,524.25 0.0K
14:22 3,523.07 3,523.72 3,523.07 3,523.43 0.0K
14:23 3,524.17 3,524.35 3,524.15 3,524.15 0.0K
14:24 3,524.87 3,526.85 3,524.87 3,526.85 0.0K
14:25 3,526.93 3,526.93 3,523.52 3,523.52 0.0K
14:26 3,525.60 3,525.60 3,523.33 3,523.54 0.0K
14:27 3,523.80 3,523.80 3,521.21 3,521.98 0.0K
14:28 3,521.85 3,522.29 3,521.11 3,522.29 0.0K
14:29 3,520.92 3,522.55 3,520.92 3,522.55 0.0K
14:30 3,523.13 3,523.13 3,521.84 3,522.28 0.0K
14:31 3,521.31 3,521.31 3,520.25 3,520.75 0.0K
14:32 3,521.22 3,525.08 3,521.22 3,525.08 0.0K
14:33 3,523.38 3,523.38 3,522.73 3,523.30 0.0K
14:34 3,523.98 3,525.05 3,523.85 3,523.86 0.0K
14:35 3,523.26 3,523.81 3,522.79 3,523.81 0.0K
14:36 3,524.54 3,526.62 3,524.54 3,526.13 0.0K
14:37 3,525.50 3,525.50 3,522.85 3,522.85 0.0K
14:38 3,522.21 3,524.97 3,522.21 3,524.97 0.0K
14:39 3,525.48 3,525.48 3,524.79 3,524.79 0.0K
14:40 3,524.31 3,526.45 3,524.06 3,526.45 0.0K
14:41 3,526.38 3,527.03 3,526.11 3,526.11 0.0K
14:42 3,528.76 3,530.75 3,528.76 3,530.75 0.0K
14:43 3,532.42 3,532.42 3,531.40 3,532.13 0.0K
14:44 3,532.30 3,532.31 3,530.63 3,530.63 0.0K
14:45 3,530.54 3,532.59 3,530.54 3,532.59 0.0K
14:46 3,533.07 3,534.97 3,533.07 3,534.56 0.0K
14:47 3,535.89 3,535.89 3,534.35 3,534.95 0.0K
14:48 3,535.36 3,541.59 3,535.36 3,541.59 0.0K
14:49 3,544.30 3,544.30 3,542.46 3,542.46 0.0K
14:50 3,542.24 3,544.52 3,542.24 3,544.52 0.0K
14:51 3,545.35 3,548.11 3,545.27 3,548.11 0.0K
14:52 3,547.89 3,549.38 3,547.89 3,547.99 0.0K
14:53 3,549.00 3,549.00 3,544.62 3,544.62 0.0K
14:54 3,544.66 3,544.72 3,544.25 3,544.72 0.0K
14:55 3,543.37 3,543.37 3,538.41 3,538.41 0.0K
14:56 3,536.44 3,538.23 3,536.44 3,538.23 0.0K
14:57 3,538.34 3,539.64 3,536.24 3,536.24 0.0K
14:58 3,534.65 3,534.65 3,532.21 3,532.47 0.0K
14:59 3,531.10 3,531.10 3,526.11 3,526.11 0.0K
15:00 3,526.05 3,527.41 3,524.39 3,527.41 0.0K
15:01 3,528.55 3,531.38 3,528.55 3,529.22 0.0K
15:02 3,529.83 3,530.01 3,527.45 3,527.45 0.0K
15:03 3,527.50 3,530.37 3,527.50 3,530.37 0.0K
15:04 3,529.85 3,533.21 3,529.85 3,533.21 0.0K
15:05 3,532.85 3,533.39 3,531.09 3,533.39 0.0K
15:06 3,532.82 3,537.34 3,532.82 3,537.34 0.0K
15:07 3,534.98 3,535.44 3,533.40 3,533.40 0.0K
15:08 3,533.17 3,534.32 3,533.15 3,533.89 0.0K
15:09 3,533.93 3,534.71 3,533.93 3,534.48 0.0K
15:10 3,534.19 3,535.88 3,534.19 3,534.56 0.0K
15:11 3,536.74 3,538.49 3,536.74 3,536.74 0.0K
15:12 3,536.41 3,536.84 3,534.90 3,534.90 0.0K
15:13 3,534.27 3,535.51 3,534.27 3,535.51 0.0K
15:14 3,535.77 3,538.55 3,535.77 3,538.55 0.0K
15:15 3,539.07 3,541.17 3,539.07 3,539.15 0.0K
15:16 3,538.86 3,538.86 3,535.84 3,535.84 0.0K
15:17 3,535.97 3,536.42 3,535.97 3,536.11 0.0K
15:18 3,537.14 3,537.14 3,535.22 3,536.54 0.0K
15:19 3,537.42 3,538.28 3,536.73 3,537.06 0.0K
15:20 3,539.35 3,540.57 3,539.07 3,539.07 0.0K
15:21 3,537.34 3,537.52 3,537.11 3,537.52 0.0K
15:22 3,537.58 3,537.58 3,531.54 3,531.54 0.0K
15:23 3,533.45 3,533.45 3,532.03 3,532.03 0.0K
15:24 3,530.68 3,530.68 3,527.86 3,528.68 0.0K
15:25 3,529.90 3,530.91 3,529.72 3,530.91 0.0K
15:26 3,531.88 3,532.42 3,531.25 3,532.35 0.0K
15:27 3,533.30 3,533.97 3,532.51 3,533.97 0.0K
15:28 3,534.82 3,535.50 3,534.82 3,535.50 0.0K
15:29 3,537.33 3,538.04 3,536.91 3,538.04 0.0K
15:30 3,538.05 3,539.99 3,537.47 3,539.43 0.0K
15:31 3,538.67 3,539.31 3,538.13 3,539.31 0.0K
15:32 3,540.25 3,542.56 3,540.25 3,541.37 0.0K
15:33 3,542.62 3,544.01 3,542.61 3,542.61 0.0K
15:34 3,540.33 3,540.33 3,538.18 3,538.18 0.0K
15:35 3,537.77 3,538.29 3,537.04 3,538.29 0.0K
15:36 3,538.43 3,541.98 3,538.43 3,541.98 0.0K
15:37 3,540.16 3,540.31 3,538.64 3,538.64 0.0K
15:38 3,537.83 3,537.83 3,536.31 3,536.79 0.0K
15:39 3,537.56 3,537.56 3,536.15 3,536.15 0.0K
15:40 3,535.14 3,535.99 3,534.73 3,534.97 0.0K
15:41 3,535.44 3,535.44 3,533.23 3,533.57 0.0K
15:42 3,534.76 3,534.76 3,532.10 3,532.10 0.0K
15:43 3,530.37 3,531.78 3,530.37 3,531.78 0.0K
15:44 3,532.38 3,532.38 3,529.97 3,529.97 0.0K
15:45 3,530.90 3,532.47 3,530.90 3,532.47 0.0K
15:46 3,532.41 3,532.41 3,529.79 3,530.81 0.0K
15:47 3,531.43 3,532.98 3,531.43 3,532.98 0.0K
15:48 3,532.71 3,535.42 3,532.71 3,535.17 0.0K
15:49 3,535.41 3,536.72 3,535.40 3,536.72 0.0K
15:50 3,536.81 3,537.44 3,535.23 3,536.78 0.0K
15:51 3,539.59 3,540.16 3,539.44 3,539.63 0.0K
15:52 3,539.35 3,539.35 3,536.60 3,536.60 0.0K
15:53 3,536.76 3,536.86 3,535.59 3,536.86 0.0K
15:54 3,536.71 3,538.07 3,536.71 3,537.93 0.0K
15:55 3,539.74 3,539.74 3,537.56 3,539.07 0.0K
15:56 3,539.55 3,540.18 3,538.54 3,538.54 0.0K
15:57 3,537.53 3,537.53 3,535.43 3,535.58 0.0K
15:58 3,536.58 3,536.93 3,535.46 3,535.46 0.0K
15:59 3,535.77 3,535.77 3,534.56 3,535.71 0.0K
16:00 3,536.72 3,536.73 3,536.71 3,536.73 0.0K
16:01 3,536.73 3,536.73 3,536.73 3,536.73 0.0K
16:02 3,536.73 3,536.73 3,536.73 3,536.73 0.0K
16:03 3,536.73 3,536.74 3,536.73 3,536.74 0.0K
16:04 3,536.74 3,536.74 3,536.74 3,536.74 0.0K
16:05 3,536.74 3,536.74 3,536.74 3,536.74 0.0K
16:06 3,536.74 3,536.74 3,536.74 3,536.74 0.0K
16:07 3,536.74 3,536.74 3,536.74 3,536.74 0.0K
16:08 3,536.74 3,536.74 3,536.74 3,536.74 0.0K
16:09 3,536.74 3,536.74 3,536.74 3,536.74 0.0K
16:10 3,536.74 3,536.74 3,536.74 3,536.74 0.0K
16:11 3,536.74 3,536.74 3,536.74 3,536.74 0.0K
16:12 3,536.74 3,536.74 3,536.74 3,536.74 0.0K
16:13 3,536.74 3,536.74 3,536.74 3,536.74 0.0K
16:14 3,536.74 3,536.74 3,536.74 3,536.74 0.0K
16:15 3,536.74 3,536.74 3,536.74 3,536.74 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