CBOE S

BXESG
🏛️ アメリカ →
158.83
最終更新: 2025-10-08
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
09:31 155.60 155.60 155.55 155.55 0.0K
09:32 155.57 155.60 155.57 155.58 0.0K
09:33 155.67 155.67 155.52 155.52 0.0K
09:34 155.48 155.49 155.47 155.49 0.0K
09:35 155.52 155.53 155.45 155.53 0.0K
09:36 155.59 155.59 155.45 155.49 0.0K
09:37 155.49 155.51 155.49 155.51 0.0K
09:38 155.47 155.56 155.47 155.55 0.0K
09:39 155.56 155.56 155.51 155.54 0.0K
09:40 155.50 155.57 155.47 155.57 0.0K
09:41 155.53 155.53 155.41 155.41 0.0K
09:42 155.42 155.43 155.36 155.36 0.0K
09:43 155.37 155.40 155.37 155.38 0.0K
09:44 155.37 155.40 155.37 155.38 0.0K
09:45 155.43 155.43 155.38 155.41 0.0K
09:46 155.38 155.38 155.32 155.32 0.0K
09:47 155.36 155.39 155.36 155.39 0.0K
09:48 155.37 155.38 155.35 155.38 0.0K
09:49 155.37 155.41 155.37 155.37 0.0K
09:50 155.40 155.47 155.39 155.39 0.0K
09:51 155.49 155.49 155.45 155.47 0.0K
09:52 155.46 155.46 155.45 155.46 0.0K
09:53 155.42 155.44 155.41 155.41 0.0K
09:54 155.37 155.38 155.32 155.32 0.0K
09:55 155.39 155.43 155.38 155.38 0.0K
09:56 155.47 155.47 155.41 155.44 0.0K
09:57 155.40 155.40 155.32 155.32 0.0K
09:58 155.34 155.34 155.25 155.33 0.0K
09:59 155.33 155.33 155.29 155.30 0.0K
10:00 155.30 155.30 155.00 155.00 0.0K
10:01 155.23 155.30 155.21 155.27 0.0K
10:02 155.33 155.42 155.29 155.34 0.0K
10:03 155.28 155.28 155.26 155.28 0.0K
10:04 155.25 155.29 155.25 155.29 0.0K
10:05 155.29 155.33 155.29 155.33 0.0K
10:06 155.30 155.33 155.27 155.33 0.0K
10:07 155.31 155.35 155.31 155.35 0.0K
10:08 155.36 155.40 155.35 155.35 0.0K
10:09 155.35 155.35 155.32 155.34 0.0K
10:10 155.33 155.33 155.27 155.27 0.0K
10:11 155.34 155.36 155.33 155.35 0.0K
10:12 155.38 155.38 155.30 155.37 0.0K
10:13 155.40 155.40 155.37 155.37 0.0K
10:14 155.38 155.46 155.38 155.46 0.0K
10:15 155.45 155.45 155.38 155.38 0.0K
10:16 155.41 155.44 155.41 155.44 0.0K
10:17 155.40 155.40 155.33 155.36 0.0K
10:18 155.30 155.40 155.30 155.40 0.0K
10:19 155.33 155.37 155.33 155.37 0.0K
10:20 155.33 155.33 155.31 155.32 0.0K
10:21 155.31 155.32 155.27 155.32 0.0K
10:22 155.31 155.33 155.31 155.33 0.0K
10:23 155.33 155.33 155.29 155.30 0.0K
10:24 155.32 155.32 155.24 155.26 0.0K
10:25 155.25 155.29 155.23 155.24 0.0K
10:26 155.31 155.31 155.27 155.31 0.0K
10:27 155.27 155.27 155.24 155.27 0.0K
10:28 155.27 155.27 155.26 155.26 0.0K
10:29 155.23 155.27 155.23 155.26 0.0K
10:30 155.28 155.33 155.28 155.32 0.0K
10:31 155.30 155.32 155.29 155.29 0.0K
10:32 155.33 155.33 155.29 155.33 0.0K
10:33 155.31 155.35 155.29 155.35 0.0K
10:34 155.33 155.35 155.33 155.34 0.0K
10:35 155.37 155.37 155.34 155.34 0.0K
10:36 155.30 155.33 155.28 155.33 0.0K
10:37 155.32 155.37 155.31 155.37 0.0K
10:38 155.39 155.43 155.39 155.42 0.0K
10:39 155.43 155.51 155.40 155.51 0.0K
10:40 155.54 155.60 155.53 155.57 0.0K
10:41 155.52 155.55 155.50 155.55 0.0K
10:42 155.56 155.58 155.55 155.55 0.0K
10:43 155.59 155.60 155.58 155.60 0.0K
10:44 155.58 155.62 155.58 155.62 0.0K
10:45 155.60 155.71 155.58 155.64 0.0K
10:46 155.69 155.69 155.60 155.60 0.0K
10:47 155.58 155.58 155.52 155.53 0.0K
10:48 155.52 155.52 155.46 155.49 0.0K
10:49 155.46 155.47 155.43 155.43 0.0K
10:50 155.46 155.50 155.46 155.50 0.0K
10:51 155.50 155.50 155.45 155.48 0.0K
10:52 155.46 155.46 155.42 155.42 0.0K
10:53 155.48 155.49 155.48 155.49 0.0K
10:54 155.50 155.50 155.48 155.49 0.0K
10:55 155.47 155.53 155.47 155.52 0.0K
10:56 155.53 155.58 155.53 155.56 0.0K
10:57 155.58 155.61 155.57 155.59 0.0K
10:58 155.57 155.62 155.57 155.62 0.0K
10:59 155.58 155.64 155.58 155.63 0.0K
11:00 155.66 155.66 155.62 155.64 0.0K
11:01 155.65 155.65 155.61 155.61 0.0K
11:02 155.59 155.59 155.56 155.56 0.0K
11:03 155.62 155.62 155.58 155.62 0.0K
11:04 155.58 155.62 155.58 155.62 0.0K
11:05 155.62 155.67 155.62 155.67 0.0K
11:06 155.69 155.69 155.64 155.64 0.0K
11:07 155.64 155.70 155.64 155.70 0.0K
11:08 155.69 155.69 155.67 155.68 0.0K
11:09 155.71 155.74 155.69 155.74 0.0K
11:10 155.75 155.76 155.75 155.75 0.0K
11:11 155.71 155.73 155.71 155.73 0.0K
11:12 155.73 155.73 155.66 155.67 0.0K
11:13 155.65 155.67 155.65 155.66 0.0K
11:14 155.67 155.68 155.67 155.68 0.0K
11:15 155.69 155.74 155.68 155.74 0.0K
11:16 155.78 155.78 155.76 155.77 0.0K
11:17 155.77 155.77 155.73 155.73 0.0K
11:18 155.74 155.84 155.74 155.81 0.0K
11:19 155.81 155.83 155.80 155.83 0.0K
11:20 155.81 155.83 155.81 155.82 0.0K
11:21 155.84 155.84 155.81 155.83 0.0K
11:22 155.80 155.80 155.73 155.74 0.0K
11:23 155.72 155.72 155.71 155.71 0.0K
11:24 155.70 155.70 155.68 155.68 0.0K
11:25 155.66 155.67 155.66 155.66 0.0K
11:26 155.66 155.68 155.66 155.66 0.0K
11:27 155.68 155.71 155.67 155.68 0.0K
11:28 155.72 155.72 155.67 155.70 0.0K
11:29 155.67 155.73 155.67 155.72 0.0K
11:30 155.75 155.79 155.74 155.78 0.0K
11:31 155.79 155.84 155.78 155.82 0.0K
11:32 155.81 155.81 155.81 155.81 0.0K
11:33 155.78 155.81 155.78 155.81 0.0K
11:34 155.81 155.86 155.80 155.84 0.0K
11:35 155.85 155.85 155.83 155.83 0.0K
11:36 155.85 155.88 155.85 155.85 0.0K
11:37 155.86 155.86 155.85 155.86 0.0K
11:38 155.85 155.85 155.83 155.85 0.0K
11:39 155.84 155.86 155.83 155.84 0.0K
11:40 155.88 155.92 155.88 155.91 0.0K
11:41 155.93 155.93 155.91 155.91 0.0K
11:42 155.93 155.97 155.93 155.93 0.0K
11:43 155.98 155.99 155.95 155.95 0.0K
11:44 155.95 155.95 155.94 155.95 0.0K
11:45 155.95 155.95 155.87 155.91 0.0K
11:46 155.88 155.90 155.84 155.88 0.0K
11:47 155.86 155.86 155.82 155.85 0.0K
11:48 155.81 155.85 155.81 155.82 0.0K
11:49 155.82 155.82 155.81 155.82 0.0K
11:50 155.80 155.88 155.78 155.83 0.0K
11:51 155.89 155.90 155.88 155.90 0.0K
11:52 155.85 155.91 155.85 155.87 0.0K
11:53 155.92 155.92 155.88 155.91 0.0K
11:54 155.91 155.91 155.90 155.91 0.0K
11:55 155.91 155.94 155.91 155.92 0.0K
11:56 155.95 155.98 155.95 155.96 0.0K
11:57 155.94 155.94 155.88 155.91 0.0K
11:58 155.89 155.91 155.88 155.89 0.0K
11:59 155.89 155.96 155.89 155.93 0.0K
12:00 155.93 155.99 155.93 155.96 0.0K
12:01 155.98 156.02 155.97 156.00 0.0K
12:02 156.01 156.05 156.01 156.04 0.0K
12:03 156.05 156.06 156.05 156.05 0.0K
12:04 156.06 156.06 156.02 156.02 0.0K
12:05 156.00 156.01 155.99 155.99 0.0K
12:06 156.01 156.01 155.88 155.93 0.0K
12:07 155.88 155.93 155.88 155.89 0.0K
12:08 155.93 155.97 155.93 155.96 0.0K
12:09 155.96 155.96 155.94 155.96 0.0K
12:10 155.94 156.03 155.94 155.99 0.0K
12:11 156.04 156.05 156.03 156.03 0.0K
12:12 156.05 156.06 156.05 156.05 0.0K
12:13 156.08 156.08 156.01 156.04 0.0K
12:14 156.02 156.02 155.99 156.02 0.0K
12:15 155.98 155.99 155.98 155.98 0.0K
12:16 156.00 156.01 155.99 156.01 0.0K
12:17 156.02 156.03 156.01 156.03 0.0K
12:18 156.03 156.03 156.02 156.03 0.0K
12:19 156.03 156.04 156.02 156.04 0.0K
12:20 156.04 156.08 156.03 156.03 0.0K
12:21 156.03 156.04 156.00 156.00 0.0K
12:22 156.01 156.03 156.01 156.02 0.0K
12:23 156.06 156.09 156.06 156.08 0.0K
12:24 156.04 156.06 156.04 156.05 0.0K
12:25 156.07 156.09 156.05 156.06 0.0K
12:26 156.05 156.08 156.05 156.05 0.0K
12:27 156.05 156.06 156.01 156.03 0.0K
12:28 156.06 156.08 156.06 156.06 0.0K
12:29 156.10 156.10 156.10 156.10 0.0K
12:30 156.09 156.09 156.07 156.07 0.0K
12:31 156.08 156.09 156.08 156.08 0.0K
12:32 156.11 156.11 156.10 156.10 0.0K
12:33 156.11 156.11 156.09 156.10 0.0K
12:34 156.07 156.12 156.07 156.08 0.0K
12:35 156.13 156.14 156.13 156.13 0.0K
12:36 156.11 156.11 156.05 156.07 0.0K
12:37 156.04 156.09 156.04 156.07 0.0K
12:38 156.08 156.11 156.08 156.09 0.0K
12:39 156.10 156.12 156.09 156.10 0.0K
12:40 156.11 156.12 156.11 156.11 0.0K
12:41 156.10 156.11 156.10 156.11 0.0K
12:42 156.10 156.10 156.02 156.04 0.0K
12:43 156.03 156.10 156.03 156.08 0.0K
12:44 156.12 156.14 156.12 156.14 0.0K
12:45 156.16 156.16 156.13 156.13 0.0K
12:46 156.16 156.16 156.15 156.15 0.0K
12:47 156.16 156.18 156.15 156.18 0.0K
12:48 156.16 156.18 156.15 156.15 0.0K
12:49 156.20 156.20 156.19 156.19 0.0K
12:50 156.20 156.21 156.19 156.21 0.0K
12:51 156.18 156.19 156.17 156.18 0.0K
12:52 156.18 156.18 156.13 156.15 0.0K
12:53 156.17 156.17 156.15 156.15 0.0K
12:54 156.14 156.14 156.05 156.05 0.0K
12:55 156.03 156.05 156.01 156.05 0.0K
12:56 156.06 156.08 156.02 156.02 0.0K
12:57 156.01 156.01 155.92 155.99 0.0K
12:58 156.02 156.07 156.02 156.07 0.0K
12:59 156.07 156.15 156.07 156.14 0.0K
13:00 156.11 156.11 156.05 156.05 0.0K
13:01 155.99 156.02 155.98 156.02 0.0K
13:02 156.06 156.06 156.02 156.02 0.0K
13:03 155.99 156.03 155.98 156.00 0.0K
13:04 156.00 156.00 155.99 155.99 0.0K
13:05 155.99 156.02 155.99 156.01 0.0K
13:06 155.99 155.99 155.92 155.98 0.0K
13:07 156.00 156.04 156.00 156.00 0.0K
13:08 156.09 156.10 156.06 156.09 0.0K
13:09 156.09 156.10 156.09 156.09 0.0K
13:10 156.10 156.12 156.09 156.10 0.0K
13:11 156.08 156.13 156.08 156.10 0.0K
13:12 156.14 156.15 156.14 156.14 0.0K
13:13 156.15 156.16 156.15 156.16 0.0K
13:14 156.16 156.19 156.16 156.17 0.0K
13:15 156.19 156.19 156.17 156.18 0.0K
13:16 156.20 156.22 156.16 156.19 0.0K
13:17 156.15 156.15 156.12 156.12 0.0K
13:18 156.10 156.13 156.10 156.12 0.0K
13:19 156.13 156.13 156.08 156.09 0.0K
13:20 156.08 156.12 156.08 156.11 0.0K
13:21 156.12 156.12 156.06 156.08 0.0K
13:22 156.10 156.12 156.08 156.12 0.0K
13:23 156.08 156.08 156.02 156.07 0.0K
13:24 156.02 156.05 155.99 155.99 0.0K
13:25 156.05 156.06 156.04 156.06 0.0K
13:26 156.05 156.05 155.99 155.99 0.0K
13:27 156.01 156.01 155.96 155.98 0.0K
13:28 156.01 156.09 156.01 156.08 0.0K
13:29 156.09 156.12 156.09 156.11 0.0K
13:30 156.08 156.08 156.03 156.03 0.0K
13:31 156.03 156.06 156.03 156.06 0.0K
13:32 156.10 156.11 156.09 156.10 0.0K
13:33 156.08 156.13 156.08 156.13 0.0K
13:34 156.10 156.12 156.10 156.11 0.0K
13:35 156.13 156.16 156.13 156.15 0.0K
13:36 156.13 156.14 156.02 156.10 0.0K
13:37 156.01 156.02 155.99 156.01 0.0K
13:38 156.02 156.06 156.02 156.05 0.0K
13:39 156.06 156.07 156.04 156.05 0.0K
13:40 156.07 156.09 156.07 156.08 0.0K
13:41 156.09 156.09 156.07 156.08 0.0K
13:42 156.07 156.07 156.03 156.03 0.0K
13:43 156.08 156.15 156.08 156.12 0.0K
13:44 156.12 156.18 156.12 156.13 0.0K
13:45 156.15 156.16 156.14 156.16 0.0K
13:46 156.15 156.17 156.15 156.17 0.0K
13:47 156.15 156.15 156.13 156.13 0.0K
13:48 156.15 156.15 156.08 156.09 0.0K
13:49 156.12 156.15 156.12 156.15 0.0K
13:50 156.09 156.10 156.08 156.09 0.0K
13:51 156.08 156.08 156.02 156.02 0.0K
13:52 156.08 156.13 156.08 156.12 0.0K
13:53 156.13 156.13 156.10 156.10 0.0K
13:54 156.08 156.10 156.08 156.09 0.0K
13:55 156.14 156.14 156.12 156.13 0.0K
13:56 156.12 156.14 156.12 156.14 0.0K
13:57 156.13 156.13 156.10 156.12 0.0K
13:58 156.13 156.16 156.13 156.14 0.0K
13:59 156.09 156.09 156.07 156.07 0.0K
14:00 156.09 156.13 156.09 156.12 0.0K
14:01 156.12 156.12 156.10 156.11 0.0K
14:02 156.09 156.11 156.09 156.10 0.0K
14:03 156.08 156.09 156.07 156.08 0.0K
14:04 156.10 156.10 156.05 156.06 0.0K
14:05 156.03 156.08 156.03 156.05 0.0K
14:06 156.05 156.06 155.99 156.05 0.0K
14:07 156.04 156.04 156.01 156.02 0.0K
14:08 155.99 156.03 155.97 156.01 0.0K
14:09 156.02 156.02 156.02 156.02 0.0K
14:10 156.09 156.09 156.05 156.05 0.0K
14:11 156.05 156.06 156.04 156.04 0.0K
14:12 156.03 156.03 155.96 155.99 0.0K
14:13 155.96 155.96 155.91 155.92 0.0K
14:14 155.97 156.02 155.97 155.99 0.0K
14:15 156.02 156.04 155.99 156.02 0.0K
14:16 156.05 156.05 156.02 156.03 0.0K
14:17 156.02 156.05 156.02 156.03 0.0K
14:18 156.04 156.04 156.00 156.01 0.0K
14:19 156.01 156.01 155.97 155.99 0.0K
14:20 155.98 155.98 155.92 155.96 0.0K
14:21 155.89 155.96 155.89 155.96 0.0K
14:22 155.93 155.93 155.91 155.93 0.0K
14:23 155.92 155.96 155.92 155.92 0.0K
14:24 155.95 156.02 155.95 155.99 0.0K
14:25 155.99 156.06 155.99 156.00 0.0K
14:26 156.05 156.10 156.05 156.09 0.0K
14:27 156.08 156.08 156.05 156.05 0.0K
14:28 156.08 156.10 156.03 156.05 0.0K
14:29 156.03 156.03 156.02 156.02 0.0K
14:30 156.03 156.06 156.00 156.05 0.0K
14:31 156.05 156.13 156.05 156.11 0.0K
14:32 156.13 156.13 156.11 156.12 0.0K
14:33 156.10 156.10 156.06 156.06 0.0K
14:34 156.06 156.06 156.05 156.06 0.0K
14:35 156.04 156.06 156.04 156.05 0.0K
14:36 156.05 156.05 156.01 156.03 0.0K
14:37 156.02 156.02 155.98 156.01 0.0K
14:38 156.03 156.04 156.02 156.03 0.0K
14:39 156.02 156.04 156.01 156.02 0.0K
14:40 156.02 156.04 156.02 156.02 0.0K
14:41 156.04 156.08 156.04 156.08 0.0K
14:42 156.07 156.09 156.06 156.09 0.0K
14:43 156.08 156.13 156.08 156.12 0.0K
14:44 156.09 156.09 156.08 156.08 0.0K
14:45 156.06 156.06 156.05 156.06 0.0K
14:46 156.07 156.11 156.07 156.11 0.0K
14:47 156.11 156.17 156.11 156.17 0.0K
14:48 156.16 156.16 156.11 156.12 0.0K
14:49 156.11 156.12 156.11 156.12 0.0K
14:50 156.11 156.11 156.11 156.11 0.0K
14:51 156.10 156.12 156.06 156.11 0.0K
14:52 156.12 156.14 156.12 156.13 0.0K
14:53 156.12 156.18 156.12 156.18 0.0K
14:54 156.17 156.17 156.14 156.14 0.0K
14:55 156.14 156.15 156.14 156.14 0.0K
14:56 156.15 156.15 156.13 156.13 0.0K
14:57 156.16 156.18 156.15 156.15 0.0K
14:58 156.16 156.16 156.12 156.12 0.0K
14:59 156.15 156.15 156.11 156.12 0.0K
15:00 156.09 156.09 156.06 156.06 0.0K
15:01 156.09 156.12 156.08 156.12 0.0K
15:02 156.08 156.10 156.08 156.09 0.0K
15:03 156.10 156.10 156.06 156.06 0.0K
15:04 156.07 156.07 156.03 156.05 0.0K
15:05 156.04 156.05 156.03 156.04 0.0K
15:06 156.05 156.05 155.98 156.02 0.0K
15:07 156.04 156.05 156.03 156.03 0.0K
15:08 156.01 156.09 156.01 156.09 0.0K
15:09 156.08 156.08 156.05 156.05 0.0K
15:10 156.07 156.12 156.07 156.08 0.0K
15:11 156.12 156.12 156.07 156.08 0.0K
15:12 156.03 156.07 156.03 156.06 0.0K
15:13 156.10 156.14 156.10 156.12 0.0K
15:14 156.15 156.17 156.14 156.14 0.0K
15:15 156.13 156.13 156.11 156.13 0.0K
15:16 156.12 156.12 156.10 156.10 0.0K
15:17 156.14 156.18 156.14 156.16 0.0K
15:18 156.19 156.20 156.19 156.19 0.0K
15:19 156.21 156.22 156.19 156.20 0.0K
15:20 156.20 156.20 156.16 156.18 0.0K
15:21 156.16 156.16 156.12 156.15 0.0K
15:22 156.14 156.18 156.14 156.15 0.0K
15:23 156.17 156.17 156.15 156.16 0.0K
15:24 156.13 156.13 156.12 156.13 0.0K
15:25 156.11 156.12 156.05 156.09 0.0K
15:26 156.04 156.05 156.03 156.04 0.0K
15:27 156.00 156.00 155.97 155.98 0.0K
15:28 155.96 155.96 155.89 155.96 0.0K
15:29 155.90 155.90 155.88 155.89 0.0K
15:30 155.85 155.91 155.85 155.89 0.0K
15:31 155.93 155.93 155.83 155.89 0.0K
15:32 155.82 155.89 155.82 155.88 0.0K
15:33 155.86 155.87 155.84 155.87 0.0K
15:34 155.84 155.84 155.81 155.82 0.0K
15:35 155.81 155.83 155.78 155.83 0.0K
15:36 155.79 155.81 155.78 155.81 0.0K
15:37 155.76 155.82 155.76 155.82 0.0K
15:38 155.79 155.81 155.79 155.81 0.0K
15:39 155.78 155.82 155.78 155.78 0.0K
15:40 155.82 155.92 155.81 155.92 0.0K
15:41 155.93 155.97 155.92 155.93 0.0K
15:42 155.85 155.85 155.83 155.85 0.0K
15:43 155.84 155.85 155.81 155.85 0.0K
15:44 155.87 155.94 155.87 155.94 0.0K
15:45 155.93 156.08 155.93 156.08 0.0K
15:46 156.05 156.05 155.98 155.98 0.0K
15:47 156.00 156.05 156.00 156.05 0.0K
15:48 156.02 156.07 156.02 156.05 0.0K
15:49 156.08 156.09 156.06 156.06 0.0K
15:50 156.04 156.12 156.00 156.12 0.0K
15:51 156.06 156.06 156.02 156.02 0.0K
15:52 156.07 156.11 156.07 156.11 0.0K
15:53 156.12 156.12 156.05 156.05 0.0K
15:54 156.03 156.09 156.00 156.00 0.0K
15:55 155.92 155.94 155.88 155.94 0.0K
15:56 155.91 155.91 155.85 155.88 0.0K
15:57 155.84 155.86 155.84 155.85 0.0K
15:58 155.85 155.85 155.70 155.80 0.0K
15:59 155.68 155.69 155.61 155.61 0.0K
16:00 155.78 155.80 155.78 155.80 0.0K
16:01 155.80 155.80 155.80 155.80 0.0K
16:02 155.80 155.80 155.80 155.80 0.0K
16:03 155.80 155.80 155.80 155.80 0.0K
16:04 155.80 155.80 155.80 155.80 0.0K
16:05 155.80 155.80 155.80 155.80 0.0K
16:06 155.80 155.80 155.80 155.80 0.0K
16:07 155.80 155.80 155.80 155.80 0.0K
16:08 155.80 155.80 155.80 155.80 0.0K
16:09 155.80 155.80 155.80 155.80 0.0K
16:10 155.80 155.80 155.80 155.80 0.0K
16:11 155.80 155.80 155.80 155.80 0.0K
16:12 155.80 155.80 155.80 155.80 0.0K
16:13 155.80 155.80 155.80 155.80 0.0K
16:14 155.80 155.80 155.80 155.80 0.0K
16:15 155.80 155.80 155.80 155.80 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