CBOE Volatility Index (VIX)

🏛️ アメリカ →
16.13
最終更新: 2025-09-29
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
03:15 16.55 16.55 16.53 16.53 0.0K
03:16 16.54 16.54 16.54 16.54 0.0K
03:17 16.53 16.53 16.53 16.53 0.0K
03:18 16.52 16.52 16.49 16.50 0.0K
03:19 16.51 16.51 16.50 16.50 0.0K
03:21 16.51 16.51 16.50 16.50 0.0K
03:22 16.49 16.49 16.47 16.47 0.0K
03:23 16.48 16.48 16.45 16.45 0.0K
03:25 16.46 16.46 16.45 16.45 0.0K
03:26 16.44 16.44 16.44 16.44 0.0K
03:28 16.43 16.43 16.42 16.42 0.0K
03:29 16.43 16.43 16.41 16.41 0.0K
03:30 16.42 16.42 16.42 16.42 0.0K
03:31 16.41 16.41 16.40 16.40 0.0K
03:32 16.41 16.41 16.40 16.40 0.0K
03:33 16.39 16.40 16.38 16.40 0.0K
03:34 16.39 16.39 16.39 16.39 0.0K
03:35 16.40 16.40 16.38 16.38 0.0K
03:36 16.39 16.39 16.37 16.38 0.0K
03:37 16.37 16.37 16.37 16.37 0.0K
03:38 16.36 16.37 16.36 16.37 0.0K
03:39 16.38 16.38 16.38 16.38 0.0K
03:45 16.39 16.40 16.39 16.40 0.0K
03:46 16.41 16.41 16.41 16.41 0.0K
03:47 16.42 16.42 16.41 16.41 0.0K
03:48 16.42 16.43 16.42 16.42 0.0K
03:49 16.43 16.44 16.43 16.44 0.0K
03:51 16.45 16.46 16.45 16.45 0.0K
03:52 16.44 16.44 16.42 16.43 0.0K
03:53 16.42 16.43 16.42 16.43 0.0K
03:56 16.42 16.43 16.42 16.43 0.0K
03:57 16.44 16.44 16.44 16.44 0.0K
03:58 16.43 16.44 16.43 16.43 0.0K
03:59 16.42 16.42 16.42 16.42 0.0K
04:00 16.40 16.40 16.40 16.40 0.0K
04:01 16.41 16.42 16.40 16.40 0.0K
04:02 16.39 16.39 16.39 16.39 0.0K
04:03 16.38 16.38 16.38 16.38 0.0K
04:04 16.39 16.39 16.39 16.39 0.0K
04:06 16.38 16.38 16.38 16.38 0.0K
04:08 16.37 16.37 16.37 16.37 0.0K
04:09 16.38 16.38 16.38 16.38 0.0K
04:10 16.36 16.36 16.36 16.36 0.0K
04:11 16.35 16.35 16.35 16.35 0.0K
04:12 16.36 16.36 16.34 16.34 0.0K
04:13 16.33 16.34 16.33 16.34 0.0K
04:14 16.33 16.33 16.33 16.33 0.0K
04:15 16.34 16.34 16.34 16.34 0.0K
04:16 16.35 16.35 16.33 16.33 0.0K
04:18 16.32 16.32 16.32 16.32 0.0K
04:19 16.33 16.33 16.33 16.33 0.0K
04:20 16.33 16.33 16.33 16.33 0.0K
04:21 16.32 16.33 16.32 16.33 0.0K
04:25 16.34 16.34 16.33 16.33 0.0K
04:27 16.34 16.34 16.32 16.32 0.0K
04:34 16.33 16.33 16.32 16.32 0.0K
04:35 16.33 16.34 16.33 16.34 0.0K
04:36 16.33 16.33 16.33 16.33 0.0K
04:37 16.32 16.32 16.32 16.32 0.0K
04:38 16.33 16.33 16.33 16.33 0.0K
04:39 16.34 16.34 16.34 16.34 0.0K
04:40 16.33 16.33 16.33 16.33 0.0K
04:41 16.34 16.35 16.34 16.35 0.0K
04:42 16.36 16.36 16.35 16.35 0.0K
04:43 16.36 16.36 16.36 16.36 0.0K
04:46 16.37 16.37 16.37 16.37 0.0K
04:47 16.38 16.38 16.38 16.38 0.0K
04:49 16.39 16.40 16.39 16.40 0.0K
04:50 16.41 16.41 16.41 16.41 0.0K
04:51 16.42 16.42 16.42 16.42 0.0K
04:52 16.43 16.45 16.42 16.45 0.0K
04:53 16.46 16.46 16.45 16.45 0.0K
04:54 16.44 16.45 16.44 16.45 0.0K
04:55 16.44 16.45 16.44 16.45 0.0K
04:56 16.44 16.44 16.44 16.44 0.0K
04:57 16.43 16.43 16.43 16.43 0.0K
05:00 16.44 16.44 16.44 16.44 0.0K
05:02 16.43 16.44 16.43 16.44 0.0K
05:03 16.43 16.44 16.43 16.44 0.0K
05:04 16.45 16.45 16.45 16.45 0.0K
05:05 16.47 16.47 16.47 16.47 0.0K
05:07 16.46 16.46 16.45 16.45 0.0K
05:08 16.46 16.46 16.46 16.46 0.0K
05:15 16.45 16.46 16.45 16.46 0.0K
05:17 16.45 16.45 16.45 16.45 0.0K
05:19 16.43 16.43 16.43 16.43 0.0K
05:20 16.42 16.42 16.42 16.42 0.0K
05:21 16.43 16.43 16.43 16.43 0.0K
05:22 16.44 16.44 16.44 16.44 0.0K
05:25 16.43 16.43 16.43 16.43 0.0K
05:26 16.42 16.43 16.42 16.43 0.0K
05:27 16.44 16.44 16.44 16.44 0.0K
05:28 16.45 16.45 16.44 16.44 0.0K
05:29 16.45 16.45 16.45 16.45 0.0K
05:30 16.45 16.45 16.44 16.44 0.0K
05:31 16.45 16.46 16.45 16.46 0.0K
05:32 16.47 16.47 16.46 16.46 0.0K
05:34 16.45 16.45 16.45 16.45 0.0K
05:36 16.44 16.44 16.44 16.44 0.0K
05:37 16.45 16.46 16.45 16.45 0.0K
05:38 16.46 16.46 16.45 16.45 0.0K
05:39 16.46 16.47 16.46 16.47 0.0K
05:40 16.48 16.48 16.48 16.48 0.0K
05:41 16.49 16.49 16.49 16.49 0.0K
05:42 16.50 16.50 16.50 16.50 0.0K
05:43 16.51 16.51 16.50 16.50 0.0K
05:44 16.51 16.51 16.51 16.51 0.0K
05:45 16.52 16.54 16.52 16.54 0.0K
05:46 16.53 16.53 16.52 16.52 0.0K
05:47 16.52 16.52 16.52 16.52 0.0K
05:48 16.51 16.52 16.51 16.51 0.0K
05:52 16.50 16.50 16.50 16.50 0.0K
05:53 16.51 16.51 16.51 16.51 0.0K
05:54 16.50 16.50 16.50 16.50 0.0K
05:55 16.49 16.49 16.49 16.49 0.0K
05:56 16.50 16.50 16.50 16.50 0.0K
05:57 16.52 16.53 16.52 16.53 0.0K
05:58 16.52 16.53 16.51 16.51 0.0K
06:01 16.53 16.53 16.52 16.52 0.0K
06:02 16.53 16.53 16.51 16.51 0.0K
06:03 16.50 16.51 16.50 16.51 0.0K
06:04 16.52 16.52 16.51 16.51 0.0K
06:06 16.52 16.52 16.52 16.52 0.0K
06:07 16.51 16.52 16.51 16.52 0.0K
06:08 16.51 16.51 16.51 16.51 0.0K
06:09 16.50 16.50 16.50 16.50 0.0K
06:10 16.51 16.51 16.50 16.50 0.0K
06:12 16.51 16.51 16.50 16.50 0.0K
06:13 16.51 16.52 16.51 16.52 0.0K
06:14 16.51 16.52 16.51 16.52 0.0K
06:15 16.51 16.51 16.51 16.51 0.0K
06:18 16.52 16.53 16.52 16.53 0.0K
06:19 16.51 16.51 16.51 16.51 0.0K
06:21 16.52 16.53 16.52 16.52 0.0K
06:22 16.53 16.53 16.53 16.53 0.0K
06:23 16.54 16.56 16.54 16.56 0.0K
06:24 16.55 16.55 16.54 16.54 0.0K
06:25 16.55 16.56 16.55 16.56 0.0K
06:26 16.58 16.60 16.58 16.60 0.0K
06:27 16.59 16.59 16.58 16.59 0.0K
06:31 16.57 16.58 16.57 16.58 0.0K
06:32 16.57 16.57 16.56 16.56 0.0K
06:34 16.55 16.55 16.54 16.54 0.0K
06:35 16.53 16.53 16.53 16.53 0.0K
06:36 16.52 16.52 16.52 16.52 0.0K
06:37 16.53 16.53 16.52 16.52 0.0K
06:38 16.53 16.53 16.53 16.53 0.0K
06:39 16.54 16.54 16.54 16.54 0.0K
06:40 16.55 16.57 16.55 16.56 0.0K
06:41 16.57 16.58 16.57 16.58 0.0K
06:42 16.57 16.57 16.57 16.57 0.0K
06:43 16.60 16.60 16.60 16.60 0.0K
06:44 16.62 16.64 16.62 16.64 0.0K
06:45 16.65 16.66 16.65 16.66 0.0K
06:46 16.67 16.68 16.67 16.68 0.0K
06:47 16.69 16.69 16.68 16.68 0.0K
06:48 16.67 16.67 16.67 16.67 0.0K
06:49 16.66 16.68 16.66 16.67 0.0K
06:50 16.68 16.68 16.68 16.68 0.0K
06:51 16.70 16.71 16.70 16.70 0.0K
06:52 16.69 16.69 16.69 16.69 0.0K
06:53 16.68 16.68 16.68 16.68 0.0K
06:54 16.67 16.67 16.67 16.67 0.0K
06:55 16.68 16.68 16.67 16.67 0.0K
06:56 16.66 16.66 16.66 16.66 0.0K
06:57 16.65 16.66 16.65 16.66 0.0K
06:58 16.65 16.65 16.65 16.65 0.0K
06:59 16.63 16.65 16.63 16.65 0.0K
07:00 16.64 16.66 16.64 16.66 0.0K
07:01 16.67 16.71 16.67 16.71 0.0K
07:02 16.72 16.73 16.72 16.72 0.0K
07:03 16.70 16.70 16.68 16.68 0.0K
07:04 16.69 16.69 16.69 16.69 0.0K
07:05 16.68 16.68 16.68 16.68 0.0K
07:06 16.69 16.70 16.69 16.70 0.0K
07:07 16.71 16.71 16.71 16.71 0.0K
07:08 16.72 16.73 16.72 16.73 0.0K
07:09 16.74 16.74 16.74 16.74 0.0K
07:10 16.76 16.77 16.76 16.77 0.0K
07:11 16.78 16.83 16.78 16.83 0.0K
07:12 16.84 16.86 16.84 16.86 0.0K
07:13 16.87 16.88 16.87 16.88 0.0K
07:15 16.87 16.88 16.87 16.87 0.0K
07:16 16.85 16.85 16.83 16.84 0.0K
07:17 16.85 16.85 16.85 16.85 0.0K
07:18 16.87 16.87 16.86 16.87 0.0K
07:19 16.86 16.86 16.86 16.86 0.0K
07:20 16.87 16.90 16.87 16.90 0.0K
07:21 16.91 16.91 16.87 16.87 0.0K
07:22 16.88 16.89 16.88 16.88 0.0K
07:23 16.89 16.90 16.89 16.89 0.0K
07:24 16.86 16.86 16.84 16.85 0.0K
07:25 16.84 16.84 16.83 16.83 0.0K
07:26 16.82 16.82 16.81 16.82 0.0K
07:28 16.81 16.81 16.81 16.81 0.0K
07:29 16.82 16.84 16.82 16.84 0.0K
07:30 16.82 16.82 16.82 16.82 0.0K
07:31 16.83 16.85 16.83 16.85 0.0K
07:32 16.86 16.87 16.86 16.87 0.0K
07:33 16.88 16.91 16.87 16.91 0.0K
07:34 16.90 16.90 16.90 16.90 0.0K
07:35 16.89 16.91 16.89 16.90 0.0K
07:37 16.89 16.90 16.89 16.90 0.0K
07:38 16.91 16.91 16.90 16.90 0.0K
07:39 16.91 16.93 16.91 16.93 0.0K
07:40 16.94 16.94 16.94 16.94 0.0K
07:41 16.95 16.95 16.95 16.95 0.0K
07:42 16.97 16.99 16.97 16.99 0.0K
07:43 17.00 17.02 17.00 17.02 0.0K
07:44 17.03 17.03 17.02 17.02 0.0K
07:45 17.06 17.09 17.06 17.08 0.0K
07:46 17.07 17.07 17.06 17.07 0.0K
07:47 17.05 17.08 17.05 17.08 0.0K
07:48 17.09 17.11 17.09 17.11 0.0K
07:49 17.10 17.10 17.05 17.05 0.0K
07:50 17.04 17.05 17.04 17.05 0.0K
07:51 17.06 17.06 17.05 17.05 0.0K
07:52 17.04 17.04 17.00 17.00 0.0K
07:53 16.96 16.96 16.93 16.93 0.0K
07:54 16.95 16.95 16.95 16.95 0.0K
07:55 16.94 16.94 16.94 16.94 0.0K
07:56 16.95 16.95 16.94 16.94 0.0K
07:57 16.95 16.99 16.95 16.99 0.0K
07:58 17.03 17.13 17.03 17.13 0.0K
07:59 17.15 17.15 17.13 17.13 0.0K
08:00 17.15 17.15 17.13 17.13 0.0K
08:01 17.14 17.15 17.14 17.15 0.0K
08:02 17.14 17.14 17.12 17.12 0.0K
08:03 17.11 17.11 17.08 17.08 0.0K
08:04 17.07 17.07 17.05 17.06 0.0K
08:05 17.05 17.05 17.04 17.04 0.0K
08:06 17.05 17.06 17.04 17.04 0.0K
08:07 17.02 17.02 17.01 17.01 0.0K
08:08 17.00 17.00 16.98 16.98 0.0K
08:09 16.97 16.98 16.97 16.98 0.0K
08:10 16.99 16.99 16.99 16.99 0.0K
08:11 17.00 17.00 16.99 16.99 0.0K
08:12 16.96 16.96 16.95 16.95 0.0K
08:13 16.94 16.96 16.94 16.96 0.0K
08:14 16.98 16.99 16.98 16.98 0.0K
08:15 16.97 17.00 16.97 16.98 0.0K
08:16 16.99 16.99 16.98 16.98 0.0K
08:17 16.99 16.99 16.99 16.99 0.0K
08:18 16.98 16.98 16.97 16.97 0.0K
08:19 16.98 17.00 16.98 16.99 0.0K
08:20 17.00 17.00 17.00 17.00 0.0K
08:21 16.99 16.99 16.99 16.99 0.0K
08:22 16.98 16.98 16.97 16.98 0.0K
08:23 16.95 16.95 16.93 16.93 0.0K
08:24 16.95 16.96 16.95 16.96 0.0K
08:25 16.95 16.95 16.95 16.95 0.0K
08:26 16.94 17.01 16.94 16.98 0.0K
08:27 16.96 17.02 16.96 17.02 0.0K
08:28 17.01 17.02 17.01 17.02 0.0K
08:29 17.01 17.01 17.00 17.00 0.0K
08:30 17.02 17.05 17.02 17.02 0.0K
08:31 17.07 17.07 17.04 17.04 0.0K
08:32 17.01 17.04 17.01 17.03 0.0K
08:33 17.05 17.08 17.05 17.08 0.0K
08:34 17.05 17.10 17.05 17.10 0.0K
08:35 17.12 17.12 17.11 17.11 0.0K
08:36 17.13 17.14 17.10 17.14 0.0K
08:37 17.15 17.16 17.15 17.16 0.0K
08:38 17.14 17.16 17.14 17.15 0.0K
08:39 17.16 17.16 17.14 17.14 0.0K
08:40 17.15 17.16 17.14 17.16 0.0K
08:41 17.19 17.19 17.17 17.17 0.0K
08:42 17.18 17.18 17.15 17.17 0.0K
08:43 17.18 17.22 17.18 17.22 0.0K
08:44 17.21 17.21 17.20 17.20 0.0K
08:45 17.21 17.21 17.20 17.20 0.0K
08:46 17.21 17.23 17.20 17.22 0.0K
08:47 17.25 17.27 17.25 17.26 0.0K
08:48 17.27 17.28 17.27 17.28 0.0K
08:49 17.31 17.33 17.31 17.33 0.0K
08:50 17.34 17.36 17.34 17.36 0.0K
08:51 17.37 17.37 17.36 17.36 0.0K
08:52 17.37 17.38 17.37 17.38 0.0K
08:53 17.39 17.39 17.38 17.38 0.0K
08:54 17.42 17.43 17.42 17.42 0.0K
08:55 17.43 17.44 17.40 17.40 0.0K
08:56 17.41 17.41 17.34 17.34 0.0K
08:57 17.35 17.35 17.35 17.35 0.0K
08:58 17.33 17.33 17.32 17.32 0.0K
08:59 17.31 17.31 17.31 17.31 0.0K
09:00 17.32 17.32 17.29 17.29 0.0K
09:01 17.30 17.31 17.30 17.31 0.0K
09:02 17.33 17.35 17.32 17.35 0.0K
09:03 17.34 17.35 17.33 17.33 0.0K
09:04 17.38 17.38 17.32 17.32 0.0K
09:05 17.34 17.34 17.29 17.29 0.0K
09:06 17.28 17.28 17.27 17.27 0.0K
09:07 17.29 17.31 17.29 17.30 0.0K
09:08 17.32 17.32 17.32 17.32 0.0K
09:09 17.35 17.36 17.35 17.36 0.0K
09:10 17.34 17.34 17.34 17.34 0.0K
09:11 17.33 17.34 17.33 17.33 0.0K
09:12 17.34 17.34 17.32 17.34 0.0K
09:13 17.35 17.36 17.35 17.36 0.0K
09:14 17.37 17.38 17.34 17.34 0.0K
09:15 17.32 17.32 17.32 17.32 0.0K
09:16 17.31 17.33 17.31 17.32 0.0K
09:17 17.31 17.31 17.30 17.30 0.0K
09:18 17.28 17.28 17.27 17.27 0.0K
09:19 17.26 17.26 17.20 17.20 0.0K
09:20 17.19 17.19 17.17 17.17 0.0K
09:21 17.18 17.20 17.18 17.19 0.0K
09:22 17.18 17.18 17.18 17.18 0.0K
09:23 17.17 17.17 17.16 17.16 0.0K
09:31 17.26 17.32 17.26 17.32 0.0K
09:32 17.33 17.33 17.27 17.27 0.0K
09:33 17.24 17.24 17.16 17.16 0.0K
09:34 17.13 17.24 17.13 17.21 0.0K
09:35 17.24 17.32 17.24 17.32 0.0K
09:36 17.33 17.43 17.33 17.43 0.0K
09:37 17.42 17.45 17.42 17.43 0.0K
09:38 17.45 17.45 17.43 17.43 0.0K
09:39 17.46 17.50 17.46 17.50 0.0K
09:40 17.52 17.63 17.52 17.63 0.0K
09:41 17.64 17.71 17.64 17.71 0.0K
09:42 17.69 17.74 17.69 17.74 0.0K
09:43 17.70 17.74 17.68 17.72 0.0K
09:44 17.73 17.74 17.67 17.74 0.0K
09:45 17.72 17.72 17.60 17.60 0.0K
09:46 17.57 17.67 17.57 17.57 0.0K
09:47 17.56 17.56 17.46 17.46 0.0K
09:48 17.48 17.48 17.43 17.43 0.0K
09:49 17.40 17.42 17.39 17.41 0.0K
09:50 17.39 17.39 17.24 17.24 0.0K
09:51 17.29 17.29 17.23 17.25 0.0K
09:52 17.35 17.48 17.35 17.47 0.0K
09:53 17.50 17.50 17.46 17.49 0.0K
09:54 17.50 17.52 17.49 17.52 0.0K
09:55 17.51 17.51 17.43 17.43 0.0K
09:56 17.45 17.45 17.41 17.41 0.0K
09:57 17.44 17.47 17.44 17.44 0.0K
09:58 17.45 17.45 17.45 17.45 0.0K
09:59 17.44 17.46 17.44 17.45 0.0K
10:00 17.44 17.44 17.37 17.40 0.0K
10:01 17.37 17.37 17.30 17.30 0.0K
10:02 17.27 17.27 17.20 17.20 0.0K
10:03 17.23 17.23 17.22 17.22 0.0K
10:04 17.18 17.18 17.14 17.14 0.0K
10:05 17.13 17.13 17.12 17.12 0.0K
10:06 17.07 17.07 17.04 17.06 0.0K
10:07 17.03 17.07 17.03 17.07 0.0K
10:08 17.06 17.06 17.03 17.03 0.0K
10:09 17.02 17.02 16.96 16.96 0.0K
10:10 16.95 16.98 16.95 16.95 0.0K
10:11 16.91 16.92 16.91 16.92 0.0K
10:12 16.93 16.96 16.92 16.92 0.0K
10:13 16.96 16.96 16.94 16.96 0.0K
10:14 16.93 16.94 16.93 16.93 0.0K
10:15 16.90 16.90 16.78 16.85 0.0K
10:17 16.83 16.84 16.83 16.84 0.0K
10:18 16.85 16.87 16.85 16.87 0.0K
10:19 16.85 16.85 16.84 16.84 0.0K
10:20 16.85 16.85 16.85 16.85 0.0K
10:21 16.84 16.84 16.80 16.80 0.0K
10:22 16.79 16.82 16.79 16.80 0.0K
10:23 16.79 16.79 16.76 16.76 0.0K
10:24 16.75 16.75 16.68 16.68 0.0K
10:25 16.67 16.69 16.65 16.67 0.0K
10:26 16.68 16.70 16.65 16.70 0.0K
10:27 16.71 16.74 16.69 16.74 0.0K
10:28 16.72 16.76 16.72 16.74 0.0K
10:29 16.76 16.76 16.72 16.72 0.0K
10:30 16.73 16.76 16.72 16.75 0.0K
10:31 16.76 16.79 16.76 16.79 0.0K
10:32 16.78 16.78 16.72 16.75 0.0K
10:33 16.74 16.74 16.73 16.73 0.0K
10:34 16.72 16.72 16.70 16.71 0.0K
10:35 16.72 16.72 16.71 16.72 0.0K
10:36 16.74 16.76 16.74 16.76 0.0K
10:37 16.75 16.75 16.75 16.75 0.0K
10:38 16.76 16.76 16.74 16.75 0.0K
10:39 16.73 16.73 16.71 16.71 0.0K
10:40 16.72 16.75 16.72 16.75 0.0K
10:41 16.77 16.77 16.75 16.75 0.0K
10:42 16.74 16.74 16.72 16.72 0.0K
10:43 16.73 16.73 16.72 16.73 0.0K
10:44 16.75 16.75 16.73 16.74 0.0K
10:45 16.76 16.80 16.76 16.78 0.0K
10:46 16.77 16.77 16.76 16.77 0.0K
10:47 16.78 16.80 16.75 16.75 0.0K
10:48 16.73 16.73 16.69 16.70 0.0K
10:49 16.71 16.71 16.69 16.69 0.0K
10:50 16.68 16.77 16.68 16.77 0.0K
10:51 16.78 16.79 16.77 16.79 0.0K
10:52 16.77 16.77 16.76 16.76 0.0K
10:53 16.72 16.74 16.72 16.74 0.0K
10:54 16.75 16.75 16.74 16.75 0.0K
10:55 16.74 16.74 16.68 16.68 0.0K
10:56 16.67 16.67 16.67 16.67 0.0K
10:57 16.68 16.69 16.68 16.69 0.0K
10:58 16.68 16.69 16.68 16.69 0.0K
10:59 16.70 16.70 16.69 16.69 0.0K
11:00 16.70 16.72 16.70 16.71 0.0K
11:01 16.75 16.75 16.71 16.75 0.0K
11:02 16.77 16.78 16.77 16.78 0.0K
11:03 16.80 16.81 16.80 16.81 0.0K
11:04 16.80 16.81 16.80 16.81 0.0K
11:05 16.80 16.80 16.78 16.79 0.0K
11:06 16.82 16.83 16.81 16.83 0.0K
11:07 16.84 16.90 16.84 16.90 0.0K
11:08 16.89 16.91 16.89 16.91 0.0K
11:09 16.90 16.91 16.88 16.88 0.0K
11:10 16.86 16.88 16.86 16.86 0.0K
11:11 16.80 16.80 16.74 16.74 0.0K
11:12 16.75 16.76 16.74 16.74 0.0K
11:13 16.72 16.72 16.71 16.71 0.0K
11:14 16.69 16.70 16.67 16.67 0.0K
11:15 16.66 16.68 16.65 16.68 0.0K
11:16 16.67 16.68 16.67 16.67 0.0K
11:17 16.68 16.68 16.64 16.64 0.0K
11:18 16.65 16.69 16.65 16.69 0.0K
11:19 16.66 16.66 16.64 16.64 0.0K
11:20 16.65 16.65 16.65 16.65 0.0K
11:21 16.67 16.67 16.67 16.67 0.0K
11:22 16.69 16.69 16.67 16.69 0.0K
11:23 16.71 16.71 16.69 16.69 0.0K
11:24 16.70 16.72 16.69 16.72 0.0K
11:25 16.73 16.79 16.73 16.79 0.0K
11:26 16.77 16.84 16.77 16.84 0.0K
11:27 16.86 16.87 16.86 16.87 0.0K
11:28 16.90 16.91 16.90 16.90 0.0K
11:29 16.88 16.88 16.88 16.88 0.0K
11:30 16.83 16.83 16.80 16.80 0.0K
11:31 16.82 16.85 16.82 16.83 0.0K
11:32 16.82 16.84 16.78 16.78 0.0K
11:33 16.79 16.80 16.78 16.78 0.0K
11:34 16.77 16.77 16.69 16.69 0.0K
11:35 16.68 16.68 16.64 16.64 0.0K
11:36 16.65 16.69 16.63 16.63 0.0K
11:37 16.65 16.65 16.63 16.63 0.0K
11:38 16.62 16.65 16.62 16.65 0.0K
11:39 16.62 16.62 16.60 16.60 0.0K
11:40 16.58 16.58 16.57 16.57 0.0K
11:41 16.56 16.57 16.55 16.55 0.0K
11:42 16.58 16.58 16.55 16.55 0.0K
11:43 16.51 16.51 16.51 16.51 0.0K
11:44 16.50 16.53 16.50 16.53 0.0K
11:45 16.51 16.53 16.51 16.51 0.0K
11:46 16.50 16.50 16.50 16.50 0.0K
11:47 16.51 16.51 16.50 16.50 0.0K
11:48 16.51 16.51 16.50 16.51 0.0K
11:49 16.50 16.50 16.50 16.50 0.0K
11:50 16.49 16.53 16.49 16.53 0.0K
11:51 16.51 16.52 16.51 16.51 0.0K
11:52 16.50 16.52 16.50 16.52 0.0K
11:53 16.55 16.55 16.55 16.55 0.0K
11:54 16.51 16.51 16.49 16.49 0.0K
11:55 16.50 16.50 16.49 16.49 0.0K
11:56 16.52 16.52 16.51 16.52 0.0K
11:57 16.53 16.54 16.53 16.54 0.0K
11:58 16.55 16.55 16.55 16.55 0.0K
11:59 16.54 16.55 16.54 16.55 0.0K
12:00 16.52 16.52 16.51 16.51 0.0K
12:01 16.50 16.53 16.50 16.51 0.0K
12:02 16.50 16.50 16.48 16.49 0.0K
12:03 16.52 16.53 16.52 16.53 0.0K
12:04 16.52 16.52 16.52 16.52 0.0K
12:05 16.53 16.53 16.52 16.52 0.0K
12:06 16.54 16.54 16.49 16.49 0.0K
12:07 16.50 16.52 16.50 16.51 0.0K
12:08 16.53 16.53 16.51 16.53 0.0K
12:09 16.52 16.53 16.52 16.52 0.0K
12:10 16.53 16.56 16.53 16.56 0.0K
12:11 16.55 16.55 16.55 16.55 0.0K
12:12 16.53 16.55 16.53 16.55 0.0K
12:13 16.53 16.55 16.52 16.55 0.0K
12:14 16.56 16.56 16.55 16.56 0.0K
12:15 16.57 16.57 16.54 16.54 0.0K
12:16 16.53 16.54 16.50 16.54 0.0K
12:17 16.53 16.53 16.51 16.51 0.0K
12:18 16.53 16.53 16.53 16.53 0.0K
12:19 16.56 16.56 16.55 16.55 0.0K
12:20 16.56 16.56 16.54 16.54 0.0K
12:21 16.52 16.55 16.52 16.55 0.0K
12:22 16.56 16.61 16.56 16.61 0.0K
12:23 16.63 16.64 16.62 16.64 0.0K
12:24 16.65 16.65 16.64 16.64 0.0K
12:25 16.61 16.61 16.60 16.60 0.0K
12:26 16.61 16.64 16.61 16.64 0.0K
12:27 16.66 16.67 16.65 16.67 0.0K
12:28 16.65 16.65 16.64 16.65 0.0K
12:29 16.66 16.66 16.64 16.64 0.0K
12:30 16.65 16.65 16.56 16.56 0.0K
12:31 16.54 16.54 16.50 16.50 0.0K
12:32 16.51 16.52 16.50 16.50 0.0K
12:33 16.49 16.51 16.49 16.51 0.0K
12:34 16.50 16.50 16.49 16.50 0.0K
12:35 16.49 16.50 16.49 16.50 0.0K
12:36 16.51 16.52 16.51 16.51 0.0K
12:37 16.52 16.55 16.52 16.54 0.0K
12:38 16.53 16.53 16.53 16.53 0.0K
12:39 16.54 16.56 16.54 16.56 0.0K
12:40 16.59 16.64 16.59 16.64 0.0K
12:41 16.67 16.67 16.63 16.63 0.0K
12:42 16.64 16.64 16.58 16.58 0.0K
12:43 16.57 16.59 16.57 16.59 0.0K
12:44 16.60 16.62 16.60 16.62 0.0K
12:45 16.63 16.65 16.62 16.62 0.0K
12:46 16.61 16.61 16.58 16.61 0.0K
12:47 16.62 16.65 16.62 16.65 0.0K
12:48 16.63 16.67 16.63 16.67 0.0K
12:49 16.68 16.70 16.68 16.70 0.0K
12:50 16.69 16.69 16.66 16.68 0.0K
12:51 16.69 16.71 16.69 16.70 0.0K
12:52 16.69 16.69 16.69 16.69 0.0K
12:53 16.70 16.72 16.70 16.71 0.0K
12:54 16.72 16.73 16.72 16.72 0.0K
12:55 16.70 16.70 16.67 16.67 0.0K
12:56 16.68 16.69 16.67 16.67 0.0K
12:57 16.66 16.66 16.64 16.65 0.0K
12:58 16.68 16.68 16.66 16.66 0.0K
12:59 16.67 16.67 16.67 16.67 0.0K
13:00 16.66 16.66 16.66 16.66 0.0K
13:01 16.67 16.68 16.67 16.68 0.0K
13:02 16.65 16.68 16.65 16.68 0.0K
13:03 16.69 16.69 16.67 16.69 0.0K
13:04 16.70 16.71 16.70 16.71 0.0K
13:05 16.70 16.70 16.67 16.67 0.0K
13:06 16.68 16.68 16.66 16.66 0.0K
13:07 16.64 16.65 16.64 16.64 0.0K
13:08 16.63 16.63 16.57 16.57 0.0K
13:09 16.58 16.62 16.58 16.61 0.0K
13:10 16.60 16.60 16.60 16.60 0.0K
13:11 16.61 16.63 16.61 16.63 0.0K
13:12 16.62 16.62 16.59 16.59 0.0K
13:13 16.58 16.58 16.56 16.56 0.0K
13:14 16.62 16.62 16.56 16.57 0.0K
13:15 16.60 16.69 16.60 16.69 0.0K
13:16 16.67 16.69 16.65 16.65 0.0K
13:17 16.64 16.64 16.60 16.60 0.0K
13:18 16.61 16.66 16.61 16.66 0.0K
13:19 16.67 16.69 16.67 16.69 0.0K
13:20 16.70 16.76 16.70 16.76 0.0K
13:21 16.80 16.89 16.80 16.89 0.0K
13:22 16.90 16.95 16.90 16.95 0.0K
13:23 16.96 16.97 16.92 16.97 0.0K
13:24 16.95 16.97 16.95 16.95 0.0K
13:25 16.98 16.98 16.86 16.86 0.0K
13:26 16.87 16.87 16.84 16.84 0.0K
13:27 16.83 16.83 16.82 16.82 0.0K
13:28 16.83 16.84 16.83 16.84 0.0K
13:29 16.83 16.84 16.83 16.83 0.0K
13:30 16.84 16.84 16.81 16.81 0.0K
13:31 16.83 16.86 16.83 16.85 0.0K
13:32 16.87 16.89 16.87 16.89 0.0K
13:33 16.90 16.92 16.89 16.91 0.0K
13:34 16.92 16.92 16.91 16.91 0.0K
13:35 16.92 16.94 16.92 16.94 0.0K
13:36 16.93 17.01 16.93 17.01 0.0K
13:37 16.99 16.99 16.98 16.98 0.0K
13:38 16.94 16.94 16.94 16.94 0.0K
13:39 16.97 16.99 16.97 16.99 0.0K
13:40 17.00 17.00 17.00 17.00 0.0K
13:41 17.02 17.03 17.02 17.03 0.0K
13:42 17.01 17.02 17.01 17.02 0.0K
13:43 17.03 17.06 17.02 17.02 0.0K
13:44 17.01 17.01 16.99 16.99 0.0K
13:45 17.02 17.03 17.02 17.02 0.0K
13:46 17.03 17.04 17.03 17.04 0.0K
13:47 17.05 17.07 17.05 17.07 0.0K
13:48 17.06 17.07 17.06 17.07 0.0K
13:49 17.08 17.11 17.08 17.11 0.0K
13:50 17.14 17.14 17.11 17.11 0.0K
13:51 17.08 17.13 17.08 17.11 0.0K
13:52 17.13 17.13 17.12 17.13 0.0K
13:53 17.12 17.12 17.11 17.11 0.0K
13:54 17.12 17.12 17.11 17.11 0.0K
13:55 17.13 17.13 17.12 17.13 0.0K
13:56 17.14 17.16 17.14 17.15 0.0K
13:57 17.17 17.25 17.17 17.25 0.0K
13:58 17.26 17.28 17.24 17.27 0.0K
13:59 17.29 17.30 17.27 17.30 0.0K
14:00 17.33 17.38 17.33 17.38 0.0K
14:01 17.40 17.40 17.34 17.39 0.0K
14:02 17.43 17.50 17.42 17.50 0.0K
14:03 17.47 17.52 17.47 17.52 0.0K
14:04 17.53 17.62 17.53 17.62 0.0K
14:05 17.61 17.61 17.55 17.57 0.0K
14:06 17.51 17.51 17.34 17.34 0.0K
14:07 17.35 17.43 17.35 17.43 0.0K
14:08 17.40 17.41 17.40 17.41 0.0K
14:09 17.38 17.39 17.38 17.39 0.0K
14:10 17.38 17.38 17.33 17.33 0.0K
14:11 17.31 17.31 17.25 17.25 0.0K
14:12 17.23 17.23 17.20 17.20 0.0K
14:13 17.25 17.26 17.24 17.24 0.0K
14:14 17.23 17.24 17.17 17.17 0.0K
14:15 17.16 17.16 17.12 17.13 0.0K
14:16 17.10 17.10 17.05 17.07 0.0K
14:17 17.04 17.04 17.03 17.04 0.0K
14:18 17.03 17.03 17.01 17.03 0.0K
14:19 17.02 17.02 17.01 17.01 0.0K
14:20 17.03 17.03 17.02 17.03 0.0K
14:21 17.02 17.02 17.00 17.00 0.0K
14:22 16.99 17.03 16.99 17.02 0.0K
14:23 17.01 17.04 17.00 17.00 0.0K
14:24 16.99 16.99 16.96 16.98 0.0K
14:25 16.97 16.97 16.95 16.95 0.0K
14:26 16.93 16.94 16.93 16.94 0.0K
14:27 16.96 16.98 16.96 16.98 0.0K
14:28 16.99 16.99 16.98 16.99 0.0K
14:29 17.00 17.00 16.97 16.97 0.0K
14:30 16.96 16.97 16.96 16.97 0.0K
14:31 16.96 16.96 16.96 16.96 0.0K
14:32 16.95 16.97 16.93 16.97 0.0K
14:33 16.99 17.02 16.99 17.02 0.0K
14:34 17.01 17.02 16.99 16.99 0.0K
14:35 17.01 17.01 16.98 16.98 0.0K
14:36 17.00 17.01 16.98 16.98 0.0K
14:37 16.97 16.97 16.94 16.94 0.0K
14:38 16.93 16.94 16.90 16.90 0.0K
14:39 16.89 16.89 16.89 16.89 0.0K
14:40 16.85 16.85 16.80 16.80 0.0K
14:41 16.79 16.83 16.76 16.83 0.0K
14:42 16.84 16.86 16.84 16.86 0.0K
14:43 16.88 16.89 16.88 16.89 0.0K
14:44 16.90 16.93 16.90 16.90 0.0K
14:45 16.91 16.93 16.89 16.93 0.0K
14:46 16.95 16.96 16.94 16.96 0.0K
14:47 16.98 16.98 16.97 16.98 0.0K
14:48 16.96 16.96 16.94 16.94 0.0K
14:49 16.93 16.95 16.92 16.92 0.0K
14:50 16.91 16.92 16.91 16.92 0.0K
14:52 16.93 16.94 16.93 16.94 0.0K
14:53 16.93 16.93 16.91 16.91 0.0K
14:54 16.89 16.89 16.89 16.89 0.0K
14:55 16.88 16.88 16.86 16.87 0.0K
14:56 16.86 16.87 16.86 16.87 0.0K
14:57 16.89 16.91 16.89 16.91 0.0K
14:58 16.93 16.93 16.89 16.89 0.0K
14:59 16.87 16.87 16.86 16.87 0.0K
15:00 16.88 16.93 16.87 16.87 0.0K
15:01 16.89 16.89 16.89 16.89 0.0K
15:02 16.88 16.90 16.88 16.90 0.0K
15:03 16.91 16.91 16.89 16.89 0.0K
15:05 16.88 16.88 16.87 16.87 0.0K
15:06 16.89 16.89 16.89 16.89 0.0K
15:07 16.90 16.93 16.90 16.93 0.0K
15:08 16.94 16.96 16.93 16.93 0.0K
15:09 16.94 16.94 16.94 16.94 0.0K
15:10 16.95 16.97 16.95 16.97 0.0K
15:11 16.95 16.95 16.91 16.91 0.0K
15:12 16.89 16.90 16.89 16.90 0.0K
15:13 16.91 16.93 16.91 16.93 0.0K
15:14 16.94 16.96 16.94 16.96 0.0K
15:15 16.95 16.96 16.95 16.96 0.0K
15:16 16.93 16.95 16.93 16.95 0.0K
15:17 16.96 16.97 16.95 16.97 0.0K
15:18 16.96 16.97 16.96 16.97 0.0K
15:19 16.98 16.99 16.98 16.99 0.0K
15:20 17.00 17.00 16.96 16.96 0.0K
15:21 16.97 17.00 16.97 17.00 0.0K
15:22 17.01 17.01 16.99 16.99 0.0K
15:23 17.00 17.00 16.99 17.00 0.0K
15:24 17.01 17.05 17.01 17.05 0.0K
15:25 17.04 17.04 16.97 16.97 0.0K
15:26 16.96 16.99 16.96 16.99 0.0K
15:27 16.98 16.98 16.98 16.98 0.0K
15:28 16.99 17.00 16.99 17.00 0.0K
15:29 16.99 16.99 16.98 16.98 0.0K
15:30 16.95 16.95 16.92 16.92 0.0K
15:31 16.91 16.91 16.90 16.90 0.0K
15:32 16.89 16.89 16.89 16.89 0.0K
15:33 16.89 16.90 16.89 16.90 0.0K
15:34 16.93 16.95 16.93 16.95 0.0K
15:35 16.93 16.93 16.92 16.93 0.0K
15:36 16.94 16.94 16.94 16.94 0.0K
15:37 16.95 16.95 16.94 16.95 0.0K
15:38 16.96 16.96 16.96 16.96 0.0K
15:39 16.95 16.95 16.94 16.94 0.0K
15:40 16.95 16.95 16.95 16.95 0.0K
15:41 16.94 16.96 16.94 16.96 0.0K
15:42 16.95 16.95 16.93 16.93 0.0K
15:43 16.92 16.93 16.91 16.93 0.0K
15:44 16.92 16.92 16.91 16.92 0.0K
15:45 16.91 16.94 16.91 16.94 0.0K
15:46 16.95 16.97 16.95 16.97 0.0K
15:47 16.98 16.98 16.97 16.97 0.0K
15:48 16.96 16.96 16.95 16.95 0.0K
15:49 16.96 16.98 16.96 16.97 0.0K
15:50 16.95 16.95 16.89 16.89 0.0K
15:51 16.88 16.88 16.84 16.84 0.0K
15:52 16.83 16.83 16.82 16.82 0.0K
15:53 16.81 16.81 16.77 16.77 0.0K
15:54 16.76 16.76 16.76 16.76 0.0K
15:55 16.80 16.83 16.80 16.80 0.0K
15:56 16.78 16.79 16.76 16.79 0.0K
15:57 16.77 16.77 16.74 16.74 0.0K
15:58 16.76 16.76 16.76 16.76 0.0K
15:59 16.74 16.74 16.69 16.74 0.0K
16:00 16.72 16.73 16.70 16.70 0.0K
16:01 16.71 16.71 16.70 16.70 0.0K
16:02 16.71 16.74 16.71 16.74 0.0K
16:03 16.73 16.73 16.71 16.72 0.0K
16:04 16.71 16.71 16.71 16.71 0.0K
16:05 16.72 16.73 16.72 16.73 0.0K
16:06 16.72 16.73 16.72 16.73 0.0K
16:08 16.72 16.75 16.72 16.74 0.0K
16:09 16.76 16.76 16.76 16.76 0.0K
16:10 16.74 16.74 16.74 16.74 0.0K
16:12 16.75 16.75 16.74 16.74 0.0K
16:13 16.73 16.73 16.73 16.73 0.0K
16:14 16.72 16.74 16.72 16.74 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