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