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 3,530.12 3,531.66 3,529.21 3,531.66 0.0K
09:32 3,530.88 3,531.15 3,529.44 3,531.15 0.0K
09:33 3,532.67 3,533.20 3,529.65 3,533.20 0.0K
09:34 3,533.70 3,535.52 3,533.54 3,535.52 0.0K
09:35 3,535.88 3,538.40 3,535.16 3,537.36 0.0K
09:36 3,536.35 3,536.35 3,531.21 3,531.21 0.0K
09:37 3,530.55 3,530.55 3,528.08 3,528.08 0.0K
09:38 3,528.52 3,534.54 3,528.52 3,534.54 0.0K
09:39 3,535.15 3,535.70 3,533.81 3,535.61 0.0K
09:40 3,533.50 3,540.58 3,533.50 3,540.58 0.0K
09:41 3,540.55 3,541.68 3,539.22 3,541.68 0.0K
09:42 3,542.15 3,543.57 3,542.15 3,543.57 0.0K
09:43 3,542.78 3,546.20 3,541.34 3,546.20 0.0K
09:44 3,545.66 3,547.73 3,545.59 3,546.68 0.0K
09:45 3,543.26 3,544.76 3,543.26 3,544.35 0.0K
09:46 3,545.17 3,547.99 3,545.17 3,547.99 0.0K
09:47 3,546.24 3,550.14 3,546.24 3,550.14 0.0K
09:48 3,549.22 3,552.78 3,549.22 3,552.78 0.0K
09:49 3,552.94 3,554.18 3,551.90 3,551.90 0.0K
09:50 3,552.76 3,553.75 3,551.63 3,551.95 0.0K
09:51 3,550.56 3,553.76 3,550.56 3,552.82 0.0K
09:52 3,553.47 3,555.13 3,553.47 3,554.97 0.0K
09:53 3,553.56 3,556.82 3,553.56 3,556.82 0.0K
09:54 3,556.65 3,556.65 3,553.91 3,554.86 0.0K
09:55 3,555.05 3,556.78 3,554.57 3,556.78 0.0K
09:56 3,556.13 3,556.13 3,550.58 3,550.58 0.0K
09:57 3,549.87 3,549.87 3,549.12 3,549.12 0.0K
09:58 3,549.62 3,550.78 3,547.26 3,547.81 0.0K
09:59 3,545.92 3,545.92 3,544.27 3,544.27 0.0K
10:00 3,544.74 3,544.74 3,537.68 3,539.73 0.0K
10:01 3,538.69 3,542.89 3,538.69 3,542.89 0.0K
10:02 3,542.43 3,544.38 3,542.43 3,544.38 0.0K
10:03 3,544.87 3,545.32 3,544.31 3,544.88 0.0K
10:04 3,546.45 3,548.86 3,546.45 3,546.72 0.0K
10:05 3,547.60 3,547.60 3,546.48 3,547.26 0.0K
10:06 3,548.22 3,549.17 3,548.22 3,548.29 0.0K
10:07 3,547.95 3,549.69 3,547.95 3,548.02 0.0K
10:08 3,548.84 3,548.89 3,547.35 3,547.35 0.0K
10:09 3,547.42 3,548.08 3,547.12 3,548.08 0.0K
10:10 3,547.81 3,548.34 3,547.52 3,547.52 0.0K
10:11 3,547.60 3,547.60 3,545.84 3,545.84 0.0K
10:12 3,546.02 3,546.02 3,542.90 3,542.90 0.0K
10:13 3,543.82 3,543.82 3,539.82 3,539.82 0.0K
10:14 3,539.10 3,540.24 3,539.10 3,539.28 0.0K
10:15 3,539.49 3,539.49 3,535.60 3,535.60 0.0K
10:16 3,536.57 3,536.57 3,535.33 3,536.23 0.0K
10:17 3,536.96 3,536.96 3,531.83 3,533.19 0.0K
10:18 3,533.11 3,533.11 3,531.09 3,531.98 0.0K
10:19 3,534.59 3,534.59 3,533.60 3,533.60 0.0K
10:20 3,533.16 3,533.61 3,531.42 3,533.61 0.0K
10:21 3,535.53 3,535.53 3,532.32 3,532.32 0.0K
10:22 3,534.60 3,534.60 3,533.08 3,533.08 0.0K
10:23 3,533.03 3,535.63 3,533.03 3,535.63 0.0K
10:24 3,536.41 3,540.38 3,536.41 3,540.38 0.0K
10:25 3,539.57 3,539.57 3,535.31 3,535.31 0.0K
10:26 3,536.65 3,537.10 3,535.98 3,537.10 0.0K
10:27 3,536.12 3,536.12 3,534.36 3,535.51 0.0K
10:28 3,536.75 3,536.75 3,532.61 3,532.61 0.0K
10:29 3,532.78 3,533.48 3,532.07 3,533.48 0.0K
10:30 3,533.78 3,533.78 3,531.38 3,531.38 0.0K
10:31 3,530.83 3,530.83 3,524.55 3,524.59 0.0K
10:32 3,524.36 3,524.36 3,517.93 3,518.80 0.0K
10:33 3,520.13 3,521.07 3,520.13 3,520.72 0.0K
10:34 3,520.75 3,520.75 3,518.72 3,519.30 0.0K
10:35 3,519.47 3,519.47 3,517.16 3,518.32 0.0K
10:36 3,515.67 3,516.69 3,515.19 3,516.69 0.0K
10:37 3,515.66 3,515.66 3,513.11 3,514.53 0.0K
10:38 3,513.77 3,513.77 3,512.13 3,512.13 0.0K
10:39 3,512.83 3,515.73 3,512.83 3,514.02 0.0K
10:40 3,514.09 3,514.09 3,510.86 3,510.86 0.0K
10:41 3,511.55 3,511.55 3,509.98 3,510.54 0.0K
10:42 3,510.46 3,514.54 3,510.46 3,514.54 0.0K
10:43 3,514.19 3,514.68 3,513.64 3,514.68 0.0K
10:44 3,515.18 3,517.93 3,514.94 3,517.93 0.0K
10:45 3,516.88 3,519.71 3,516.88 3,519.71 0.0K
10:46 3,520.91 3,522.55 3,518.87 3,518.87 0.0K
10:47 3,517.85 3,519.07 3,516.43 3,516.43 0.0K
10:48 3,518.09 3,518.09 3,516.19 3,517.39 0.0K
10:49 3,519.97 3,535.45 3,519.97 3,530.46 0.0K
10:50 3,530.51 3,530.51 3,527.32 3,527.32 0.0K
10:51 3,526.26 3,526.26 3,524.28 3,524.66 0.0K
10:52 3,523.01 3,525.39 3,523.01 3,524.33 0.0K
10:53 3,523.16 3,523.16 3,519.53 3,521.28 0.0K
10:54 3,521.82 3,527.58 3,521.82 3,526.06 0.0K
10:55 3,525.06 3,527.63 3,525.06 3,526.54 0.0K
10:56 3,525.28 3,526.36 3,525.28 3,525.54 0.0K
10:57 3,525.31 3,525.44 3,521.44 3,521.69 0.0K
10:58 3,522.48 3,523.72 3,522.48 3,523.69 0.0K
10:59 3,525.21 3,525.77 3,523.82 3,523.82 0.0K
11:00 3,524.74 3,525.56 3,522.99 3,524.22 0.0K
11:01 3,523.87 3,524.57 3,523.66 3,524.57 0.0K
11:02 3,523.62 3,523.62 3,521.41 3,521.41 0.0K
11:03 3,521.18 3,521.18 3,519.67 3,520.82 0.0K
11:04 3,521.45 3,524.05 3,521.45 3,522.15 0.0K
11:05 3,521.80 3,521.98 3,521.51 3,521.98 0.0K
11:06 3,521.22 3,521.28 3,519.97 3,519.97 0.0K
11:07 3,522.52 3,526.41 3,521.85 3,526.41 0.0K
11:08 3,524.53 3,524.53 3,522.17 3,522.17 0.0K
11:09 3,522.70 3,524.92 3,522.70 3,523.60 0.0K
11:10 3,522.81 3,523.19 3,521.65 3,521.65 0.0K
11:11 3,521.17 3,522.55 3,520.26 3,521.56 0.0K
11:12 3,522.05 3,522.05 3,520.13 3,520.13 0.0K
11:13 3,520.88 3,521.46 3,520.88 3,521.46 0.0K
11:14 3,520.85 3,522.05 3,520.85 3,521.70 0.0K
11:15 3,521.35 3,521.35 3,519.88 3,519.88 0.0K
11:16 3,518.82 3,518.82 3,515.55 3,516.19 0.0K
11:17 3,516.92 3,517.47 3,516.14 3,516.29 0.0K
11:18 3,517.18 3,517.18 3,515.10 3,515.10 0.0K
11:19 3,514.92 3,514.92 3,513.61 3,513.61 0.0K
11:20 3,513.64 3,514.39 3,513.64 3,514.32 0.0K
11:21 3,513.66 3,513.66 3,510.86 3,512.70 0.0K
11:22 3,512.80 3,513.55 3,512.37 3,513.55 0.0K
11:23 3,513.16 3,513.16 3,512.32 3,512.32 0.0K
11:24 3,512.65 3,512.65 3,511.14 3,511.14 0.0K
11:25 3,510.51 3,510.51 3,508.21 3,508.21 0.0K
11:26 3,508.04 3,508.04 3,504.00 3,504.00 0.0K
11:27 3,504.94 3,507.49 3,504.94 3,507.49 0.0K
11:28 3,506.45 3,506.60 3,505.30 3,505.30 0.0K
11:29 3,504.40 3,504.70 3,504.13 3,504.13 0.0K
11:30 3,504.38 3,505.84 3,504.38 3,505.84 0.0K
11:31 3,504.65 3,506.61 3,504.01 3,506.61 0.0K
11:32 3,505.59 3,505.59 3,504.41 3,504.67 0.0K
11:33 3,504.70 3,506.70 3,504.70 3,505.37 0.0K
11:34 3,505.46 3,505.91 3,504.80 3,504.80 0.0K
11:35 3,504.35 3,504.90 3,504.23 3,504.85 0.0K
11:36 3,504.16 3,504.16 3,502.80 3,502.80 0.0K
11:37 3,502.77 3,503.06 3,501.26 3,503.06 0.0K
11:38 3,501.47 3,502.18 3,501.26 3,501.53 0.0K
11:39 3,502.05 3,502.08 3,500.77 3,501.86 0.0K
11:40 3,502.00 3,502.00 3,500.06 3,500.74 0.0K
11:41 3,500.52 3,500.52 3,498.09 3,498.09 0.0K
11:42 3,497.85 3,500.15 3,497.85 3,499.63 0.0K
11:43 3,497.84 3,497.84 3,497.11 3,497.55 0.0K
11:44 3,498.45 3,501.02 3,498.45 3,501.02 0.0K
11:45 3,501.25 3,501.36 3,500.43 3,500.43 0.0K
11:46 3,499.95 3,502.28 3,499.80 3,502.28 0.0K
11:47 3,501.84 3,501.84 3,499.27 3,499.27 0.0K
11:48 3,499.61 3,499.61 3,497.29 3,497.29 0.0K
11:49 3,496.65 3,497.86 3,496.65 3,497.86 0.0K
11:50 3,498.02 3,498.02 3,495.83 3,495.83 0.0K
11:51 3,496.78 3,497.51 3,496.75 3,497.17 0.0K
11:52 3,496.90 3,496.91 3,493.92 3,493.92 0.0K
11:53 3,493.70 3,494.46 3,493.43 3,493.60 0.0K
11:54 3,492.77 3,495.21 3,492.77 3,494.45 0.0K
11:55 3,496.57 3,497.23 3,495.79 3,497.23 0.0K
11:56 3,498.13 3,499.14 3,498.13 3,499.14 0.0K
11:57 3,500.18 3,500.18 3,498.25 3,499.35 0.0K
11:58 3,499.78 3,500.12 3,499.78 3,500.12 0.0K
11:59 3,499.09 3,500.99 3,498.77 3,500.99 0.0K
12:00 3,501.17 3,504.38 3,501.14 3,504.38 0.0K
12:01 3,505.42 3,505.42 3,502.13 3,504.34 0.0K
12:02 3,503.95 3,505.99 3,503.95 3,505.99 0.0K
12:03 3,506.17 3,508.74 3,506.17 3,508.59 0.0K
12:04 3,508.42 3,509.70 3,507.61 3,507.61 0.0K
12:05 3,503.77 3,505.76 3,503.77 3,504.53 0.0K
12:06 3,503.23 3,503.23 3,499.57 3,499.57 0.0K
12:07 3,499.86 3,501.11 3,499.15 3,500.98 0.0K
12:08 3,500.26 3,501.67 3,499.71 3,499.71 0.0K
12:09 3,498.35 3,498.35 3,496.36 3,496.36 0.0K
12:10 3,497.56 3,498.14 3,497.12 3,497.34 0.0K
12:11 3,498.59 3,498.59 3,495.66 3,495.66 0.0K
12:12 3,494.47 3,496.01 3,494.47 3,495.40 0.0K
12:13 3,495.35 3,496.71 3,494.73 3,496.71 0.0K
12:14 3,497.56 3,500.77 3,497.56 3,500.77 0.0K
12:15 3,500.52 3,500.95 3,498.46 3,498.46 0.0K
12:16 3,500.27 3,500.27 3,498.40 3,498.40 0.0K
12:17 3,497.29 3,497.29 3,496.44 3,496.44 0.0K
12:18 3,495.72 3,495.96 3,494.80 3,494.80 0.0K
12:19 3,494.98 3,495.06 3,494.30 3,495.06 0.0K
12:20 3,495.51 3,497.08 3,495.51 3,497.08 0.0K
12:21 3,496.82 3,497.14 3,495.81 3,497.14 0.0K
12:22 3,497.69 3,501.60 3,497.69 3,501.60 0.0K
12:23 3,500.83 3,504.13 3,500.83 3,502.14 0.0K
12:24 3,501.82 3,503.52 3,501.57 3,503.52 0.0K
12:25 3,504.07 3,506.08 3,503.16 3,506.08 0.0K
12:26 3,505.42 3,506.49 3,504.50 3,504.50 0.0K
12:27 3,503.98 3,506.43 3,503.98 3,506.43 0.0K
12:28 3,506.70 3,506.70 3,505.47 3,505.61 0.0K
12:29 3,505.71 3,506.57 3,505.71 3,506.57 0.0K
12:30 3,507.08 3,507.08 3,505.82 3,506.72 0.0K
12:31 3,506.18 3,506.18 3,504.70 3,504.70 0.0K
12:32 3,504.37 3,509.08 3,504.37 3,509.08 0.0K
12:33 3,508.69 3,512.14 3,508.69 3,512.14 0.0K
12:34 3,514.19 3,515.65 3,514.19 3,515.65 0.0K
12:35 3,515.75 3,515.75 3,512.52 3,512.52 0.0K
12:36 3,513.71 3,514.26 3,513.53 3,514.26 0.0K
12:37 3,516.06 3,518.04 3,516.06 3,518.04 0.0K
12:38 3,518.47 3,520.18 3,518.47 3,520.18 0.0K
12:39 3,520.54 3,520.54 3,517.68 3,517.68 0.0K
12:40 3,516.71 3,517.36 3,516.67 3,517.36 0.0K
12:41 3,518.54 3,519.15 3,517.18 3,517.18 0.0K
12:42 3,519.98 3,520.21 3,518.94 3,520.21 0.0K
12:43 3,521.33 3,524.19 3,521.33 3,523.35 0.0K
12:44 3,524.41 3,526.96 3,524.41 3,526.58 0.0K
12:45 3,527.21 3,529.30 3,527.21 3,529.30 0.0K
12:46 3,531.91 3,531.91 3,530.20 3,530.55 0.0K
12:47 3,531.84 3,531.84 3,528.83 3,528.83 0.0K
12:48 3,527.78 3,528.09 3,526.97 3,528.09 0.0K
12:49 3,527.41 3,527.97 3,527.41 3,527.97 0.0K
12:50 3,528.22 3,528.80 3,528.22 3,528.80 0.0K
12:51 3,529.38 3,529.38 3,528.24 3,528.44 0.0K
12:52 3,529.82 3,532.29 3,529.74 3,532.29 0.0K
12:53 3,532.59 3,535.46 3,532.59 3,535.21 0.0K
12:54 3,534.28 3,535.87 3,534.28 3,535.87 0.0K
12:55 3,537.25 3,537.50 3,536.03 3,536.03 0.0K
12:56 3,535.05 3,535.58 3,532.43 3,532.43 0.0K
12:57 3,531.79 3,531.79 3,528.11 3,528.11 0.0K
12:58 3,527.37 3,527.37 3,520.49 3,520.49 0.0K
12:59 3,519.37 3,522.15 3,519.37 3,522.15 0.0K
13:00 3,521.10 3,523.87 3,521.00 3,523.87 0.0K
13:01 3,522.21 3,525.70 3,522.21 3,525.56 0.0K
13:02 3,524.47 3,528.26 3,524.47 3,528.26 0.0K
13:03 3,528.18 3,531.92 3,528.18 3,531.92 0.0K
13:04 3,531.30 3,536.97 3,531.30 3,536.78 0.0K
13:05 3,536.86 3,541.46 3,536.86 3,541.46 0.0K
13:06 3,543.39 3,543.39 3,539.63 3,539.63 0.0K
13:07 3,541.46 3,542.35 3,541.46 3,542.03 0.0K
13:08 3,540.74 3,542.77 3,540.74 3,542.57 0.0K
13:09 3,543.32 3,543.32 3,536.83 3,536.83 0.0K
13:10 3,537.15 3,538.68 3,537.15 3,538.68 0.0K
13:11 3,538.95 3,538.95 3,533.32 3,533.70 0.0K
13:12 3,534.38 3,537.68 3,534.38 3,537.68 0.0K
13:13 3,538.55 3,539.48 3,538.14 3,539.48 0.0K
13:14 3,538.81 3,540.17 3,538.81 3,539.94 0.0K
13:15 3,540.65 3,540.65 3,540.36 3,540.52 0.0K
13:16 3,540.61 3,540.74 3,539.74 3,539.74 0.0K
13:17 3,540.66 3,541.48 3,539.40 3,539.40 0.0K
13:18 3,539.99 3,541.70 3,539.99 3,540.41 0.0K
13:19 3,541.44 3,541.64 3,540.27 3,541.64 0.0K
13:20 3,542.22 3,544.07 3,542.22 3,544.07 0.0K
13:21 3,545.08 3,545.08 3,542.09 3,542.52 0.0K
13:22 3,541.13 3,541.13 3,539.18 3,540.76 0.0K
13:23 3,540.54 3,540.54 3,539.62 3,539.62 0.0K
13:24 3,538.65 3,538.65 3,535.35 3,536.58 0.0K
13:25 3,536.04 3,537.08 3,536.04 3,536.85 0.0K
13:26 3,534.98 3,535.39 3,533.67 3,533.67 0.0K
13:27 3,534.88 3,537.00 3,534.88 3,537.00 0.0K
13:28 3,536.70 3,537.07 3,536.28 3,536.93 0.0K
13:29 3,536.57 3,536.69 3,534.80 3,534.80 0.0K
13:30 3,535.45 3,536.74 3,534.35 3,536.74 0.0K
13:31 3,536.87 3,536.87 3,534.59 3,534.59 0.0K
13:32 3,534.18 3,537.93 3,534.18 3,537.93 0.0K
13:33 3,537.68 3,538.23 3,536.00 3,536.00 0.0K
13:34 3,536.76 3,537.51 3,536.76 3,537.51 0.0K
13:35 3,537.28 3,537.93 3,536.45 3,537.93 0.0K
13:36 3,537.30 3,538.87 3,537.30 3,538.87 0.0K
13:37 3,539.94 3,543.46 3,539.94 3,543.46 0.0K
13:38 3,545.01 3,545.50 3,544.24 3,544.27 0.0K
13:39 3,546.18 3,547.31 3,546.18 3,547.31 0.0K
13:40 3,547.43 3,548.44 3,547.43 3,547.77 0.0K
13:41 3,548.30 3,548.88 3,546.78 3,548.88 0.0K
13:42 3,547.27 3,548.08 3,546.05 3,546.05 0.0K
13:43 3,545.23 3,545.95 3,544.67 3,544.67 0.0K
13:44 3,542.04 3,544.31 3,542.04 3,544.31 0.0K
13:45 3,545.16 3,546.03 3,544.66 3,545.17 0.0K
13:46 3,545.62 3,546.11 3,545.48 3,545.69 0.0K
13:47 3,545.99 3,547.58 3,545.99 3,547.58 0.0K
13:48 3,549.30 3,549.30 3,548.05 3,548.25 0.0K
13:49 3,549.25 3,549.25 3,546.10 3,546.10 0.0K
13:50 3,546.85 3,547.46 3,545.74 3,547.46 0.0K
13:51 3,547.94 3,548.21 3,547.39 3,547.39 0.0K
13:52 3,548.02 3,550.45 3,548.02 3,549.60 0.0K
13:53 3,549.39 3,550.29 3,549.13 3,550.29 0.0K
13:54 3,551.44 3,551.48 3,551.06 3,551.27 0.0K
13:55 3,551.58 3,551.58 3,551.08 3,551.08 0.0K
13:56 3,550.25 3,551.39 3,550.25 3,550.63 0.0K
13:57 3,550.20 3,550.20 3,548.70 3,549.62 0.0K
13:58 3,549.75 3,551.35 3,549.75 3,551.35 0.0K
13:59 3,551.59 3,551.95 3,551.59 3,551.62 0.0K
14:00 3,551.53 3,553.05 3,551.16 3,553.05 0.0K
14:01 3,553.19 3,555.18 3,553.19 3,555.18 0.0K
14:02 3,555.10 3,556.02 3,555.00 3,556.02 0.0K
14:03 3,557.24 3,557.24 3,554.94 3,555.02 0.0K
14:04 3,554.57 3,554.61 3,553.85 3,554.61 0.0K
14:05 3,554.46 3,554.46 3,553.91 3,553.96 0.0K
14:06 3,552.36 3,552.36 3,549.33 3,549.33 0.0K
14:07 3,549.26 3,549.26 3,547.50 3,547.50 0.0K
14:08 3,546.34 3,547.77 3,546.34 3,547.64 0.0K
14:09 3,547.95 3,547.95 3,545.54 3,545.54 0.0K
14:10 3,545.66 3,547.98 3,545.66 3,547.98 0.0K
14:11 3,547.99 3,549.86 3,547.99 3,549.70 0.0K
14:12 3,549.25 3,549.83 3,548.94 3,549.83 0.0K
14:13 3,548.40 3,552.11 3,548.40 3,551.38 0.0K
14:14 3,550.12 3,550.85 3,549.35 3,549.35 0.0K
14:15 3,550.45 3,551.26 3,550.45 3,550.91 0.0K
14:16 3,551.78 3,552.92 3,551.78 3,552.82 0.0K
14:17 3,553.26 3,554.32 3,551.81 3,551.81 0.0K
14:18 3,552.77 3,552.91 3,552.40 3,552.91 0.0K
14:19 3,553.89 3,556.32 3,553.89 3,556.32 0.0K
14:20 3,556.03 3,558.14 3,556.03 3,557.97 0.0K
14:21 3,558.10 3,558.10 3,557.72 3,557.72 0.0K
14:22 3,558.05 3,560.49 3,558.05 3,560.49 0.0K
14:23 3,561.75 3,564.07 3,561.75 3,564.07 0.0K
14:24 3,564.32 3,564.32 3,562.77 3,563.41 0.0K
14:25 3,563.61 3,563.71 3,561.86 3,561.86 0.0K
14:26 3,561.52 3,561.52 3,556.79 3,556.79 0.0K
14:27 3,557.63 3,558.59 3,556.61 3,558.59 0.0K
14:28 3,559.12 3,559.12 3,557.48 3,557.48 0.0K
14:29 3,557.66 3,561.09 3,557.66 3,561.09 0.0K
14:30 3,560.23 3,560.84 3,559.91 3,560.84 0.0K
14:31 3,560.84 3,562.10 3,560.84 3,560.89 0.0K
14:32 3,561.28 3,563.48 3,561.28 3,563.35 0.0K
14:33 3,562.67 3,562.67 3,559.74 3,559.74 0.0K
14:34 3,560.14 3,560.14 3,558.89 3,559.44 0.0K
14:35 3,559.98 3,560.66 3,559.98 3,560.30 0.0K
14:36 3,559.77 3,559.77 3,556.27 3,556.92 0.0K
14:37 3,557.63 3,559.29 3,557.63 3,559.29 0.0K
14:38 3,560.07 3,562.23 3,560.07 3,562.23 0.0K
14:39 3,562.93 3,562.93 3,559.90 3,559.90 0.0K
14:40 3,560.42 3,560.69 3,559.71 3,560.53 0.0K
14:41 3,560.97 3,561.05 3,560.71 3,561.04 0.0K
14:42 3,560.78 3,561.19 3,558.46 3,558.46 0.0K
14:43 3,559.28 3,559.28 3,557.24 3,557.24 0.0K
14:44 3,555.54 3,555.54 3,554.47 3,554.95 0.0K
14:45 3,554.76 3,554.76 3,551.05 3,551.05 0.0K
14:46 3,552.24 3,553.83 3,552.24 3,553.83 0.0K
14:47 3,554.11 3,554.11 3,552.14 3,552.14 0.0K
14:48 3,553.11 3,553.11 3,552.29 3,552.29 0.0K
14:49 3,551.55 3,552.71 3,551.55 3,551.93 0.0K
14:50 3,550.41 3,550.60 3,549.56 3,550.60 0.0K
14:51 3,551.61 3,552.51 3,551.61 3,551.64 0.0K
14:52 3,551.81 3,552.52 3,551.81 3,552.07 0.0K
14:53 3,551.51 3,552.76 3,551.51 3,551.94 0.0K
14:54 3,552.71 3,552.71 3,551.33 3,552.14 0.0K
14:55 3,552.00 3,553.38 3,552.00 3,553.38 0.0K
14:56 3,552.69 3,553.92 3,552.69 3,553.92 0.0K
14:57 3,553.08 3,554.11 3,552.91 3,554.11 0.0K
14:58 3,554.63 3,554.63 3,553.20 3,553.49 0.0K
14:59 3,552.91 3,552.91 3,550.89 3,550.89 0.0K
15:00 3,551.69 3,551.69 3,550.35 3,550.35 0.0K
15:01 3,549.44 3,552.03 3,549.44 3,552.03 0.0K
15:02 3,551.51 3,552.25 3,550.96 3,551.76 0.0K
15:03 3,551.65 3,551.65 3,549.77 3,550.01 0.0K
15:04 3,550.40 3,551.83 3,550.40 3,550.97 0.0K
15:05 3,550.77 3,552.44 3,550.77 3,552.44 0.0K
15:06 3,551.99 3,553.26 3,551.99 3,552.81 0.0K
15:07 3,554.02 3,554.27 3,554.02 3,554.19 0.0K
15:08 3,554.51 3,557.51 3,554.51 3,557.51 0.0K
15:09 3,557.87 3,558.99 3,557.87 3,558.99 0.0K
15:10 3,559.02 3,559.27 3,558.36 3,559.27 0.0K
15:11 3,558.99 3,560.81 3,558.65 3,560.81 0.0K
15:12 3,559.44 3,559.93 3,559.44 3,559.59 0.0K
15:13 3,560.21 3,560.21 3,557.38 3,557.42 0.0K
15:14 3,557.42 3,557.42 3,556.08 3,556.08 0.0K
15:15 3,556.02 3,556.02 3,550.93 3,550.93 0.0K
15:16 3,549.92 3,553.64 3,549.92 3,553.64 0.0K
15:17 3,553.88 3,553.88 3,552.20 3,553.20 0.0K
15:18 3,553.95 3,556.36 3,553.95 3,556.36 0.0K
15:19 3,556.96 3,560.32 3,556.96 3,560.04 0.0K
15:20 3,559.39 3,559.39 3,556.42 3,557.24 0.0K
15:21 3,555.66 3,556.57 3,555.66 3,555.68 0.0K
15:22 3,556.31 3,556.31 3,553.20 3,553.40 0.0K
15:23 3,554.24 3,554.97 3,553.72 3,554.97 0.0K
15:24 3,554.22 3,554.22 3,553.46 3,553.46 0.0K
15:25 3,554.09 3,555.02 3,554.09 3,555.02 0.0K
15:26 3,554.13 3,555.52 3,554.13 3,555.52 0.0K
15:27 3,555.65 3,556.21 3,555.65 3,555.91 0.0K
15:28 3,556.50 3,556.50 3,555.55 3,555.55 0.0K
15:29 3,555.79 3,557.66 3,555.79 3,557.66 0.0K
15:30 3,556.63 3,556.66 3,555.96 3,556.66 0.0K
15:31 3,558.32 3,558.32 3,556.55 3,556.55 0.0K
15:32 3,556.60 3,556.60 3,554.88 3,554.88 0.0K
15:33 3,553.38 3,555.38 3,553.38 3,554.39 0.0K
15:34 3,554.61 3,556.54 3,554.61 3,556.53 0.0K
15:35 3,556.99 3,556.99 3,554.92 3,554.92 0.0K
15:36 3,553.64 3,553.64 3,551.40 3,551.40 0.0K
15:37 3,551.08 3,551.60 3,547.99 3,547.99 0.0K
15:38 3,546.82 3,547.22 3,545.01 3,545.01 0.0K
15:39 3,543.47 3,544.35 3,542.22 3,544.35 0.0K
15:40 3,544.16 3,544.16 3,540.37 3,540.68 0.0K
15:41 3,540.79 3,540.79 3,539.99 3,540.67 0.0K
15:42 3,541.36 3,541.91 3,539.11 3,541.91 0.0K
15:43 3,542.65 3,546.89 3,542.65 3,546.89 0.0K
15:44 3,546.30 3,548.34 3,546.30 3,548.34 0.0K
15:45 3,548.14 3,549.87 3,547.90 3,549.87 0.0K
15:46 3,549.70 3,551.23 3,549.70 3,550.37 0.0K
15:47 3,549.62 3,551.52 3,549.62 3,551.52 0.0K
15:48 3,552.07 3,553.37 3,552.07 3,553.37 0.0K
15:49 3,554.33 3,556.10 3,554.33 3,556.10 0.0K
15:50 3,555.89 3,555.89 3,551.55 3,551.55 0.0K
15:51 3,552.11 3,552.88 3,551.84 3,551.84 0.0K
15:52 3,551.44 3,554.01 3,551.44 3,552.94 0.0K
15:53 3,552.66 3,552.66 3,549.69 3,550.72 0.0K
15:54 3,550.70 3,556.59 3,550.70 3,556.59 0.0K
15:55 3,559.38 3,564.04 3,559.38 3,562.94 0.0K
15:56 3,561.31 3,561.31 3,558.96 3,559.23 0.0K
15:57 3,558.89 3,559.55 3,558.50 3,559.16 0.0K
15:58 3,559.38 3,559.38 3,558.67 3,558.67 0.0K
15:59 3,559.78 3,559.78 3,557.81 3,557.81 0.0K
16:00 3,556.27 3,556.90 3,556.27 3,556.90 0.0K
16:01 3,556.92 3,556.92 3,556.89 3,556.92 0.0K
16:02 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:03 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:04 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:05 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:06 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:07 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:08 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:09 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:10 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:11 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:12 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:13 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:14 3,556.92 3,556.92 3,556.92 3,556.92 0.0K
16:15 3,556.92 3,556.92 3,556.92 3,556.92 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