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 3,455.69 3,457.86 3,455.69 3,457.26 0.0K
09:32 3,455.08 3,456.56 3,451.35 3,452.91 0.0K
09:33 3,451.28 3,451.34 3,448.88 3,450.23 0.0K
09:34 3,451.56 3,452.15 3,450.71 3,450.71 0.0K
09:35 3,451.03 3,451.03 3,449.31 3,449.48 0.0K
09:36 3,448.52 3,453.31 3,448.52 3,453.31 0.0K
09:37 3,454.45 3,460.06 3,454.45 3,460.06 0.0K
09:38 3,460.75 3,460.77 3,457.74 3,457.83 0.0K
09:39 3,457.41 3,462.06 3,457.41 3,462.06 0.0K
09:40 3,462.19 3,462.35 3,459.53 3,459.53 0.0K
09:41 3,460.56 3,460.56 3,456.63 3,456.63 0.0K
09:42 3,454.62 3,458.14 3,454.62 3,458.14 0.0K
09:43 3,458.76 3,462.29 3,458.76 3,462.29 0.0K
09:44 3,460.81 3,463.13 3,460.81 3,463.13 0.0K
09:45 3,462.33 3,462.33 3,457.22 3,457.22 0.0K
09:46 3,457.29 3,458.81 3,457.29 3,458.81 0.0K
09:47 3,458.91 3,460.97 3,458.42 3,459.95 0.0K
09:48 3,462.11 3,466.17 3,462.11 3,466.17 0.0K
09:49 3,466.45 3,467.76 3,466.00 3,467.76 0.0K
09:50 3,467.53 3,468.53 3,466.49 3,466.49 0.0K
09:51 3,466.74 3,467.92 3,462.50 3,462.50 0.0K
09:52 3,463.78 3,466.67 3,462.49 3,462.49 0.0K
09:53 3,463.16 3,463.16 3,458.94 3,458.94 0.0K
09:54 3,459.34 3,459.34 3,455.46 3,455.46 0.0K
09:55 3,456.56 3,456.78 3,455.31 3,455.31 0.0K
09:56 3,456.32 3,457.36 3,455.48 3,456.95 0.0K
09:57 3,456.37 3,456.67 3,454.76 3,454.76 0.0K
09:58 3,455.76 3,459.07 3,455.76 3,459.07 0.0K
09:59 3,457.17 3,457.64 3,456.42 3,456.42 0.0K
10:00 3,456.04 3,461.11 3,450.98 3,461.11 0.0K
10:01 3,464.58 3,468.16 3,462.31 3,462.31 0.0K
10:02 3,462.09 3,462.09 3,451.43 3,451.43 0.0K
10:03 3,449.01 3,449.17 3,443.97 3,443.97 0.0K
10:04 3,444.06 3,444.06 3,436.44 3,436.44 0.0K
10:05 3,438.80 3,441.97 3,438.80 3,441.72 0.0K
10:06 3,442.00 3,450.79 3,442.00 3,450.79 0.0K
10:07 3,450.38 3,450.69 3,448.33 3,448.33 0.0K
10:08 3,449.34 3,450.95 3,449.15 3,450.55 0.0K
10:09 3,450.50 3,456.24 3,450.50 3,456.24 0.0K
10:10 3,456.53 3,456.53 3,454.71 3,455.78 0.0K
10:11 3,454.13 3,454.13 3,450.15 3,450.15 0.0K
10:12 3,450.39 3,450.39 3,448.31 3,449.27 0.0K
10:13 3,447.38 3,449.24 3,447.38 3,448.36 0.0K
10:14 3,448.58 3,449.02 3,445.85 3,445.85 0.0K
10:15 3,445.61 3,447.97 3,444.98 3,447.97 0.0K
10:16 3,448.68 3,449.43 3,446.60 3,446.60 0.0K
10:17 3,444.57 3,444.57 3,440.61 3,441.18 0.0K
10:18 3,441.11 3,442.84 3,441.11 3,442.41 0.0K
10:19 3,443.19 3,448.36 3,443.19 3,448.36 0.0K
10:20 3,446.80 3,447.99 3,446.80 3,447.55 0.0K
10:21 3,447.54 3,447.79 3,445.16 3,445.16 0.0K
10:22 3,446.01 3,446.01 3,442.07 3,442.07 0.0K
10:23 3,441.65 3,441.65 3,439.81 3,440.16 0.0K
10:24 3,440.60 3,440.60 3,437.07 3,437.07 0.0K
10:25 3,439.27 3,439.27 3,436.84 3,436.84 0.0K
10:26 3,435.36 3,436.27 3,435.36 3,435.59 0.0K
10:27 3,435.36 3,435.36 3,433.21 3,433.64 0.0K
10:28 3,433.07 3,433.07 3,431.35 3,432.71 0.0K
10:29 3,433.03 3,434.35 3,432.75 3,433.84 0.0K
10:30 3,432.63 3,439.83 3,432.63 3,436.59 0.0K
10:31 3,436.61 3,438.75 3,436.61 3,438.26 0.0K
10:32 3,436.74 3,436.74 3,435.62 3,436.60 0.0K
10:33 3,435.35 3,435.35 3,434.02 3,435.04 0.0K
10:34 3,435.35 3,435.35 3,432.56 3,432.56 0.0K
10:35 3,432.74 3,433.07 3,432.27 3,432.91 0.0K
10:36 3,433.11 3,435.80 3,432.30 3,432.30 0.0K
10:37 3,432.93 3,432.93 3,427.58 3,427.58 0.0K
10:38 3,427.39 3,427.39 3,424.29 3,425.02 0.0K
10:39 3,425.15 3,426.42 3,423.82 3,423.82 0.0K
10:40 3,424.82 3,426.85 3,424.82 3,425.44 0.0K
10:41 3,425.34 3,425.34 3,421.86 3,421.86 0.0K
10:42 3,422.08 3,423.19 3,422.08 3,422.63 0.0K
10:43 3,422.99 3,426.61 3,422.99 3,426.61 0.0K
10:44 3,428.72 3,431.07 3,428.05 3,428.05 0.0K
10:45 3,428.51 3,430.91 3,428.51 3,430.91 0.0K
10:46 3,431.53 3,432.61 3,430.38 3,431.55 0.0K
10:47 3,430.77 3,430.77 3,428.70 3,428.70 0.0K
10:48 3,429.74 3,429.74 3,427.07 3,427.07 0.0K
10:49 3,426.84 3,426.84 3,423.88 3,425.88 0.0K
10:50 3,425.85 3,427.82 3,425.85 3,427.82 0.0K
10:51 3,428.97 3,429.09 3,428.75 3,429.09 0.0K
10:52 3,430.13 3,432.87 3,428.68 3,432.87 0.0K
10:53 3,434.46 3,435.13 3,434.46 3,434.67 0.0K
10:54 3,435.82 3,438.76 3,435.82 3,438.76 0.0K
10:55 3,438.99 3,438.99 3,434.30 3,436.28 0.0K
10:56 3,434.91 3,434.91 3,432.59 3,432.59 0.0K
10:57 3,433.19 3,433.19 3,431.36 3,431.36 0.0K
10:58 3,431.25 3,431.25 3,429.63 3,429.63 0.0K
10:59 3,428.02 3,428.02 3,424.94 3,424.94 0.0K
11:00 3,425.84 3,425.84 3,422.49 3,423.24 0.0K
11:01 3,424.04 3,431.07 3,424.04 3,430.78 0.0K
11:02 3,429.53 3,429.53 3,427.15 3,427.15 0.0K
11:03 3,427.50 3,428.74 3,427.20 3,427.20 0.0K
11:04 3,427.23 3,427.23 3,425.24 3,425.56 0.0K
11:05 3,426.20 3,430.17 3,426.20 3,430.17 0.0K
11:06 3,431.53 3,434.02 3,431.53 3,434.02 0.0K
11:07 3,434.13 3,441.63 3,434.13 3,441.63 0.0K
11:08 3,441.24 3,441.24 3,438.77 3,438.78 0.0K
11:09 3,439.30 3,446.08 3,439.30 3,446.08 0.0K
11:10 3,445.63 3,446.26 3,443.77 3,443.77 0.0K
11:11 3,442.36 3,442.90 3,442.36 3,442.62 0.0K
11:12 3,443.09 3,450.21 3,443.09 3,449.37 0.0K
11:13 3,448.19 3,448.19 3,445.34 3,445.98 0.0K
11:14 3,446.35 3,446.35 3,444.80 3,444.80 0.0K
11:15 3,444.77 3,448.03 3,444.77 3,447.84 0.0K
11:16 3,447.69 3,447.69 3,444.58 3,445.27 0.0K
11:17 3,445.86 3,448.62 3,445.86 3,448.62 0.0K
11:18 3,448.89 3,448.89 3,446.22 3,446.22 0.0K
11:19 3,446.88 3,447.52 3,446.06 3,447.20 0.0K
11:20 3,447.87 3,447.87 3,447.01 3,447.06 0.0K
11:21 3,447.22 3,449.03 3,446.91 3,448.50 0.0K
11:22 3,447.81 3,447.81 3,443.34 3,443.34 0.0K
11:23 3,446.14 3,446.14 3,442.29 3,442.29 0.0K
11:24 3,441.54 3,441.93 3,441.35 3,441.35 0.0K
11:25 3,441.25 3,444.00 3,441.25 3,444.00 0.0K
11:26 3,444.43 3,447.07 3,444.43 3,447.07 0.0K
11:27 3,447.59 3,447.59 3,446.94 3,447.38 0.0K
11:28 3,442.77 3,443.28 3,441.50 3,441.50 0.0K
11:29 3,444.26 3,444.26 3,442.96 3,443.15 0.0K
11:30 3,440.56 3,441.57 3,440.23 3,441.57 0.0K
11:31 3,441.92 3,446.66 3,441.92 3,446.66 0.0K
11:32 3,447.12 3,449.11 3,447.12 3,448.43 0.0K
11:33 3,448.90 3,448.90 3,448.36 3,448.38 0.0K
11:34 3,447.50 3,448.19 3,447.04 3,447.04 0.0K
11:35 3,447.45 3,448.28 3,446.58 3,447.42 0.0K
11:36 3,447.02 3,447.48 3,446.48 3,447.20 0.0K
11:37 3,447.20 3,447.20 3,442.29 3,443.46 0.0K
11:38 3,443.12 3,443.12 3,441.01 3,442.59 0.0K
11:39 3,444.39 3,447.34 3,444.39 3,447.34 0.0K
11:40 3,448.29 3,455.17 3,448.29 3,455.17 0.0K
11:41 3,454.61 3,454.61 3,453.42 3,454.16 0.0K
11:42 3,455.22 3,456.27 3,455.22 3,456.27 0.0K
11:43 3,455.77 3,457.09 3,455.77 3,457.09 0.0K
11:44 3,457.27 3,457.27 3,455.29 3,455.29 0.0K
11:45 3,454.34 3,454.44 3,453.63 3,454.41 0.0K
11:46 3,451.98 3,451.98 3,449.20 3,449.20 0.0K
11:47 3,448.95 3,449.46 3,448.36 3,448.57 0.0K
11:48 3,449.91 3,453.05 3,449.91 3,452.50 0.0K
11:49 3,452.18 3,453.18 3,451.88 3,451.88 0.0K
11:50 3,452.97 3,454.40 3,452.97 3,454.40 0.0K
11:51 3,452.79 3,453.17 3,452.32 3,453.09 0.0K
11:52 3,453.67 3,453.72 3,451.10 3,451.10 0.0K
11:53 3,449.72 3,449.72 3,448.46 3,449.20 0.0K
11:54 3,451.24 3,452.65 3,451.24 3,451.99 0.0K
11:55 3,451.98 3,452.31 3,451.69 3,451.70 0.0K
11:56 3,451.10 3,451.60 3,449.48 3,449.48 0.0K
11:57 3,449.55 3,449.55 3,447.32 3,448.07 0.0K
11:58 3,447.73 3,447.73 3,442.91 3,443.32 0.0K
11:59 3,442.70 3,442.70 3,440.69 3,440.69 0.0K
12:00 3,440.38 3,440.38 3,437.57 3,438.62 0.0K
12:01 3,438.81 3,440.52 3,437.64 3,440.52 0.0K
12:02 3,440.26 3,442.68 3,440.26 3,442.32 0.0K
12:03 3,442.65 3,442.65 3,440.02 3,440.25 0.0K
12:04 3,439.97 3,440.43 3,439.72 3,440.43 0.0K
12:05 3,439.43 3,439.43 3,437.65 3,438.37 0.0K
12:06 3,437.95 3,439.61 3,437.51 3,437.51 0.0K
12:07 3,436.84 3,436.84 3,433.34 3,433.34 0.0K
12:08 3,433.64 3,436.23 3,433.64 3,436.23 0.0K
12:09 3,435.94 3,435.94 3,432.42 3,432.42 0.0K
12:10 3,433.48 3,433.48 3,429.37 3,429.37 0.0K
12:11 3,429.49 3,430.96 3,429.49 3,430.96 0.0K
12:12 3,430.90 3,432.18 3,430.90 3,432.18 0.0K
12:13 3,430.72 3,430.72 3,429.24 3,429.24 0.0K
12:14 3,428.64 3,428.64 3,426.44 3,426.44 0.0K
12:15 3,426.71 3,427.81 3,426.37 3,427.32 0.0K
12:16 3,428.98 3,429.82 3,428.98 3,429.82 0.0K
12:17 3,430.02 3,430.02 3,427.87 3,427.87 0.0K
12:18 3,428.57 3,429.43 3,427.79 3,429.43 0.0K
12:19 3,429.94 3,430.45 3,429.22 3,430.19 0.0K
12:20 3,430.39 3,430.39 3,429.46 3,430.35 0.0K
12:21 3,430.30 3,430.57 3,429.65 3,430.57 0.0K
12:22 3,432.53 3,434.31 3,432.53 3,434.30 0.0K
12:23 3,435.35 3,435.35 3,432.74 3,433.07 0.0K
12:24 3,433.34 3,433.34 3,431.96 3,431.96 0.0K
12:25 3,432.70 3,432.94 3,432.59 3,432.59 0.0K
12:26 3,433.43 3,435.56 3,432.91 3,435.56 0.0K
12:27 3,434.88 3,434.88 3,432.54 3,432.54 0.0K
12:28 3,434.14 3,434.14 3,432.39 3,432.39 0.0K
12:29 3,432.42 3,433.05 3,431.42 3,432.39 0.0K
12:30 3,432.34 3,434.44 3,432.34 3,433.82 0.0K
12:31 3,434.16 3,434.16 3,433.79 3,433.84 0.0K
12:32 3,433.10 3,436.12 3,433.10 3,435.71 0.0K
12:33 3,436.08 3,436.11 3,435.75 3,436.11 0.0K
12:34 3,436.84 3,436.84 3,435.64 3,435.64 0.0K
12:35 3,436.01 3,437.73 3,435.12 3,437.73 0.0K
12:36 3,436.91 3,438.07 3,434.03 3,434.03 0.0K
12:37 3,434.79 3,434.79 3,432.70 3,432.70 0.0K
12:38 3,432.09 3,432.09 3,431.11 3,431.17 0.0K
12:39 3,430.93 3,431.90 3,430.78 3,430.78 0.0K
12:40 3,430.05 3,430.66 3,429.07 3,429.07 0.0K
12:41 3,428.33 3,428.33 3,426.81 3,427.86 0.0K
12:42 3,428.54 3,430.15 3,428.54 3,430.15 0.0K
12:43 3,430.96 3,434.45 3,430.96 3,433.07 0.0K
12:44 3,431.57 3,431.57 3,429.77 3,429.85 0.0K
12:45 3,429.10 3,431.32 3,429.10 3,431.32 0.0K
12:46 3,430.17 3,430.36 3,429.30 3,429.54 0.0K
12:47 3,429.35 3,429.66 3,428.70 3,429.66 0.0K
12:48 3,429.58 3,430.35 3,429.58 3,430.35 0.0K
12:49 3,430.03 3,431.71 3,429.90 3,431.02 0.0K
12:50 3,431.04 3,431.04 3,429.80 3,430.36 0.0K
12:51 3,429.59 3,431.19 3,429.59 3,430.69 0.0K
12:52 3,430.93 3,430.93 3,428.90 3,428.90 0.0K
12:53 3,429.19 3,429.19 3,423.01 3,423.01 0.0K
12:54 3,422.96 3,423.56 3,422.07 3,423.44 0.0K
12:55 3,423.89 3,426.13 3,423.89 3,425.88 0.0K
12:56 3,425.55 3,425.55 3,423.76 3,423.76 0.0K
12:57 3,423.19 3,423.19 3,419.00 3,419.14 0.0K
12:58 3,418.75 3,421.13 3,418.75 3,421.01 0.0K
12:59 3,421.40 3,422.58 3,421.05 3,422.58 0.0K
13:00 3,422.58 3,422.60 3,421.49 3,421.49 0.0K
13:01 3,421.12 3,421.12 3,420.53 3,420.60 0.0K
13:02 3,419.97 3,419.97 3,418.04 3,418.04 0.0K
13:03 3,418.27 3,419.52 3,418.11 3,418.11 0.0K
13:04 3,419.35 3,419.60 3,417.76 3,417.76 0.0K
13:05 3,418.54 3,419.94 3,418.54 3,419.94 0.0K
13:06 3,420.25 3,420.25 3,417.65 3,417.65 0.0K
13:07 3,417.64 3,417.64 3,417.21 3,417.21 0.0K
13:08 3,418.08 3,418.19 3,417.91 3,417.91 0.0K
13:09 3,416.91 3,419.13 3,416.91 3,418.75 0.0K
13:10 3,418.86 3,419.82 3,418.86 3,419.78 0.0K
13:11 3,419.54 3,419.54 3,417.37 3,417.37 0.0K
13:12 3,417.50 3,417.54 3,416.54 3,417.54 0.0K
13:13 3,416.96 3,417.71 3,416.96 3,417.52 0.0K
13:14 3,418.83 3,418.83 3,417.67 3,418.16 0.0K
13:15 3,417.18 3,417.18 3,416.16 3,416.78 0.0K
13:16 3,418.54 3,418.64 3,418.21 3,418.64 0.0K
13:17 3,418.99 3,421.32 3,418.99 3,421.32 0.0K
13:18 3,422.08 3,422.08 3,420.70 3,420.97 0.0K
13:19 3,421.81 3,421.81 3,419.22 3,419.22 0.0K
13:20 3,418.87 3,419.30 3,418.59 3,419.30 0.0K
13:21 3,419.55 3,419.55 3,414.22 3,414.22 0.0K
13:22 3,414.72 3,414.72 3,412.09 3,412.09 0.0K
13:23 3,412.26 3,412.26 3,410.48 3,410.48 0.0K
13:24 3,410.50 3,411.88 3,410.50 3,411.88 0.0K
13:25 3,413.13 3,413.51 3,412.64 3,412.64 0.0K
13:26 3,411.97 3,411.97 3,410.09 3,410.09 0.0K
13:27 3,409.66 3,410.45 3,409.31 3,410.45 0.0K
13:28 3,409.87 3,410.12 3,409.30 3,409.89 0.0K
13:29 3,409.51 3,410.26 3,409.51 3,409.81 0.0K
13:30 3,409.61 3,413.91 3,409.61 3,412.36 0.0K
13:31 3,412.44 3,412.44 3,411.66 3,412.19 0.0K
13:32 3,412.47 3,412.47 3,411.12 3,411.31 0.0K
13:33 3,411.36 3,412.47 3,411.32 3,412.21 0.0K
13:34 3,412.66 3,414.01 3,411.72 3,411.72 0.0K
13:35 3,411.18 3,412.11 3,410.05 3,410.05 0.0K
13:36 3,410.30 3,411.74 3,410.30 3,411.74 0.0K
13:37 3,411.10 3,411.10 3,409.88 3,409.88 0.0K
13:38 3,410.23 3,411.78 3,409.72 3,411.78 0.0K
13:39 3,411.78 3,413.47 3,411.78 3,413.47 0.0K
13:40 3,413.72 3,414.60 3,413.72 3,414.40 0.0K
13:41 3,414.22 3,417.74 3,414.22 3,416.98 0.0K
13:42 3,417.68 3,418.36 3,417.05 3,417.99 0.0K
13:43 3,417.48 3,417.48 3,415.78 3,415.81 0.0K
13:44 3,416.80 3,418.66 3,416.80 3,418.66 0.0K
13:45 3,419.45 3,419.90 3,418.67 3,419.90 0.0K
13:46 3,421.97 3,422.28 3,420.27 3,422.28 0.0K
13:47 3,425.24 3,427.12 3,425.24 3,426.71 0.0K
13:48 3,428.36 3,428.36 3,427.39 3,427.85 0.0K
13:49 3,428.22 3,428.22 3,427.27 3,427.27 0.0K
13:50 3,425.72 3,426.08 3,425.05 3,426.08 0.0K
13:51 3,427.72 3,427.72 3,425.42 3,425.42 0.0K
13:52 3,426.45 3,426.45 3,424.47 3,424.47 0.0K
13:53 3,424.06 3,424.06 3,422.79 3,422.79 0.0K
13:54 3,423.37 3,425.34 3,423.37 3,425.34 0.0K
13:55 3,425.16 3,425.29 3,423.05 3,423.08 0.0K
13:56 3,422.85 3,422.85 3,420.82 3,420.82 0.0K
13:57 3,420.71 3,420.71 3,417.25 3,417.25 0.0K
13:58 3,416.76 3,423.45 3,416.76 3,420.67 0.0K
13:59 3,420.64 3,420.96 3,420.64 3,420.72 0.0K
14:00 3,421.70 3,426.38 3,421.70 3,425.99 0.0K
14:01 3,426.18 3,433.67 3,426.18 3,433.67 0.0K
14:02 3,434.47 3,434.47 3,432.76 3,433.23 0.0K
14:03 3,435.03 3,438.07 3,435.03 3,438.07 0.0K
14:04 3,437.83 3,437.83 3,434.84 3,434.84 0.0K
14:05 3,435.34 3,436.14 3,432.46 3,433.93 0.0K
14:06 3,433.23 3,434.51 3,432.37 3,433.95 0.0K
14:07 3,435.58 3,437.20 3,435.58 3,437.07 0.0K
14:08 3,437.22 3,440.19 3,437.22 3,440.19 0.0K
14:09 3,439.63 3,439.63 3,436.10 3,436.10 0.0K
14:10 3,437.37 3,441.89 3,437.37 3,441.89 0.0K
14:11 3,442.60 3,442.85 3,441.49 3,441.49 0.0K
14:12 3,441.62 3,442.76 3,441.41 3,441.41 0.0K
14:13 3,442.35 3,442.88 3,442.07 3,442.88 0.0K
14:14 3,442.70 3,443.97 3,442.32 3,443.77 0.0K
14:15 3,444.14 3,444.14 3,441.11 3,441.11 0.0K
14:16 3,441.51 3,442.51 3,440.72 3,442.51 0.0K
14:17 3,439.59 3,442.58 3,439.59 3,440.64 0.0K
14:18 3,441.00 3,441.00 3,440.35 3,440.49 0.0K
14:19 3,442.39 3,443.48 3,442.39 3,443.14 0.0K
14:20 3,443.40 3,444.15 3,442.63 3,444.15 0.0K
14:21 3,445.81 3,447.84 3,445.81 3,447.84 0.0K
14:22 3,448.32 3,451.45 3,448.32 3,451.45 0.0K
14:23 3,451.34 3,452.50 3,451.34 3,452.17 0.0K
14:24 3,451.10 3,451.30 3,448.10 3,448.10 0.0K
14:25 3,448.54 3,448.54 3,448.01 3,448.32 0.0K
14:26 3,449.15 3,451.20 3,448.57 3,448.57 0.0K
14:27 3,448.49 3,448.49 3,446.07 3,446.07 0.0K
14:28 3,447.73 3,447.87 3,447.27 3,447.27 0.0K
14:29 3,447.55 3,448.10 3,447.22 3,448.10 0.0K
14:30 3,448.20 3,448.20 3,444.36 3,444.36 0.0K
14:31 3,443.53 3,446.86 3,442.81 3,446.86 0.0K
14:32 3,444.57 3,447.21 3,444.57 3,447.21 0.0K
14:33 3,448.09 3,448.09 3,445.45 3,445.45 0.0K
14:34 3,447.08 3,447.08 3,444.35 3,444.35 0.0K
14:35 3,444.01 3,444.01 3,442.52 3,442.52 0.0K
14:36 3,442.78 3,444.06 3,442.25 3,444.06 0.0K
14:37 3,444.62 3,446.36 3,444.62 3,444.94 0.0K
14:38 3,445.09 3,446.06 3,445.09 3,445.85 0.0K
14:39 3,446.66 3,449.53 3,446.66 3,449.53 0.0K
14:40 3,449.35 3,450.25 3,449.08 3,450.16 0.0K
14:41 3,450.93 3,453.34 3,450.93 3,453.34 0.0K
14:42 3,454.72 3,456.60 3,453.90 3,454.22 0.0K
14:43 3,453.03 3,460.79 3,453.03 3,460.79 0.0K
14:44 3,461.55 3,462.26 3,461.08 3,461.08 0.0K
14:45 3,461.53 3,463.15 3,461.53 3,463.09 0.0K
14:46 3,463.83 3,465.40 3,463.83 3,465.40 0.0K
14:47 3,464.60 3,464.60 3,463.17 3,463.17 0.0K
14:48 3,462.04 3,463.19 3,461.77 3,463.19 0.0K
14:49 3,463.86 3,464.37 3,463.15 3,464.37 0.0K
14:50 3,465.06 3,467.57 3,465.06 3,466.49 0.0K
14:51 3,466.81 3,468.80 3,466.81 3,468.42 0.0K
14:52 3,467.36 3,469.57 3,467.36 3,469.57 0.0K
14:53 3,470.72 3,471.50 3,470.72 3,470.73 0.0K
14:54 3,471.87 3,474.37 3,471.87 3,473.18 0.0K
14:55 3,471.05 3,471.86 3,470.03 3,470.03 0.0K
14:56 3,469.12 3,470.35 3,466.99 3,466.99 0.0K
14:57 3,465.46 3,468.72 3,465.46 3,468.72 0.0K
14:58 3,468.59 3,469.13 3,467.00 3,467.00 0.0K
14:59 3,467.28 3,468.89 3,467.28 3,467.47 0.0K
15:00 3,467.21 3,467.71 3,465.89 3,467.71 0.0K
15:01 3,467.76 3,467.76 3,464.47 3,464.47 0.0K
15:02 3,464.16 3,464.16 3,459.81 3,459.81 0.0K
15:03 3,457.11 3,459.46 3,457.11 3,459.23 0.0K
15:04 3,459.42 3,462.63 3,459.42 3,462.43 0.0K
15:05 3,462.77 3,466.63 3,462.77 3,465.09 0.0K
15:06 3,463.82 3,466.14 3,463.82 3,466.14 0.0K
15:07 3,466.90 3,466.90 3,464.91 3,466.36 0.0K
15:08 3,472.07 3,472.07 3,471.18 3,471.18 0.0K
15:09 3,469.98 3,470.19 3,468.74 3,469.55 0.0K
15:10 3,468.86 3,468.97 3,465.48 3,467.07 0.0K
15:11 3,467.32 3,467.73 3,464.36 3,464.36 0.0K
15:12 3,464.32 3,465.87 3,464.32 3,464.44 0.0K
15:13 3,464.87 3,464.87 3,462.12 3,464.64 0.0K
15:14 3,464.14 3,464.14 3,460.02 3,460.02 0.0K
15:15 3,459.96 3,459.96 3,456.96 3,458.03 0.0K
15:16 3,457.19 3,457.19 3,452.92 3,452.92 0.0K
15:17 3,453.79 3,455.61 3,453.79 3,455.33 0.0K
15:18 3,457.19 3,457.19 3,455.43 3,455.43 0.0K
15:19 3,455.64 3,455.87 3,454.96 3,455.40 0.0K
15:20 3,456.09 3,459.48 3,456.09 3,459.48 0.0K
15:21 3,460.37 3,460.37 3,458.81 3,459.28 0.0K
15:22 3,460.98 3,463.04 3,460.21 3,460.21 0.0K
15:23 3,459.46 3,461.37 3,458.33 3,459.30 0.0K
15:24 3,457.46 3,457.46 3,452.60 3,452.60 0.0K
15:25 3,451.16 3,452.78 3,451.16 3,452.68 0.0K
15:26 3,453.44 3,455.66 3,453.44 3,455.66 0.0K
15:27 3,455.56 3,458.29 3,455.56 3,458.29 0.0K
15:28 3,457.44 3,458.36 3,457.44 3,458.31 0.0K
15:29 3,458.20 3,458.20 3,455.98 3,455.98 0.0K
15:30 3,455.38 3,455.95 3,455.30 3,455.95 0.0K
15:31 3,454.53 3,456.70 3,454.53 3,456.70 0.0K
15:32 3,456.42 3,457.61 3,455.09 3,457.61 0.0K
15:33 3,457.61 3,457.61 3,455.35 3,457.07 0.0K
15:34 3,456.31 3,457.56 3,456.14 3,456.14 0.0K
15:35 3,453.69 3,458.09 3,453.69 3,458.09 0.0K
15:36 3,458.07 3,458.81 3,455.01 3,455.01 0.0K
15:37 3,457.25 3,458.23 3,455.42 3,455.42 0.0K
15:38 3,456.69 3,456.69 3,455.48 3,456.01 0.0K
15:39 3,455.54 3,455.54 3,452.44 3,452.44 0.0K
15:40 3,452.06 3,452.17 3,450.63 3,450.63 0.0K
15:41 3,450.88 3,450.88 3,448.42 3,449.13 0.0K
15:42 3,449.36 3,452.53 3,449.36 3,451.67 0.0K
15:43 3,453.26 3,453.26 3,451.72 3,451.72 0.0K
15:44 3,450.68 3,454.26 3,450.68 3,454.26 0.0K
15:45 3,454.85 3,455.16 3,453.45 3,453.45 0.0K
15:46 3,451.54 3,453.30 3,450.95 3,451.09 0.0K
15:47 3,452.17 3,452.86 3,452.14 3,452.86 0.0K
15:48 3,453.67 3,454.13 3,453.67 3,454.13 0.0K
15:49 3,455.18 3,457.21 3,455.18 3,457.21 0.0K
15:50 3,457.39 3,457.39 3,450.51 3,450.51 0.0K
15:51 3,449.84 3,449.84 3,445.03 3,445.03 0.0K
15:52 3,446.03 3,446.03 3,443.36 3,443.43 0.0K
15:53 3,444.19 3,444.93 3,441.64 3,441.64 0.0K
15:54 3,442.67 3,446.44 3,442.67 3,446.44 0.0K
15:55 3,445.69 3,445.69 3,441.85 3,441.85 0.0K
15:56 3,440.81 3,440.81 3,437.81 3,437.81 0.0K
15:57 3,438.02 3,440.28 3,438.02 3,439.16 0.0K
15:58 3,439.75 3,439.83 3,439.08 3,439.08 0.0K
15:59 3,438.66 3,438.66 3,433.96 3,433.96 0.0K
16:00 3,435.30 3,435.44 3,435.30 3,435.44 0.0K
16:01 3,435.48 3,435.48 3,435.47 3,435.48 0.0K
16:02 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:03 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:04 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:05 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:06 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:07 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:08 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:09 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:10 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:11 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:12 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:13 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:14 3,435.48 3,435.48 3,435.48 3,435.48 0.0K
16:15 3,435.48 3,435.48 3,435.48 3,435.48 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