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
09:31 155.66 155.78 155.66 155.78 0.0K
09:32 155.76 155.85 155.76 155.83 0.0K
09:33 155.85 155.92 155.85 155.91 0.0K
09:34 155.91 155.91 155.84 155.86 0.0K
09:35 155.82 155.82 155.76 155.76 0.0K
09:36 155.74 155.78 155.74 155.78 0.0K
09:37 155.70 155.84 155.70 155.83 0.0K
09:38 155.83 155.87 155.83 155.84 0.0K
09:39 155.85 156.03 155.85 156.03 0.0K
09:40 155.98 155.99 155.98 155.99 0.0K
09:41 156.08 156.08 155.94 155.94 0.0K
09:42 155.94 155.94 155.92 155.92 0.0K
09:43 155.94 156.00 155.93 156.00 0.0K
09:44 156.00 156.01 156.00 156.01 0.0K
09:45 156.00 156.00 155.98 156.00 0.0K
09:46 155.98 155.99 155.96 155.96 0.0K
09:47 155.94 155.94 155.85 155.85 0.0K
09:48 155.81 155.84 155.74 155.74 0.0K
09:49 155.77 155.79 155.77 155.78 0.0K
09:50 155.79 155.85 155.79 155.85 0.0K
09:51 155.85 155.85 155.71 155.71 0.0K
09:52 155.69 155.76 155.69 155.76 0.0K
09:53 155.76 155.78 155.76 155.78 0.0K
09:54 155.79 155.79 155.75 155.77 0.0K
09:55 155.77 155.78 155.73 155.78 0.0K
09:56 155.79 155.80 155.78 155.80 0.0K
09:57 155.80 155.82 155.79 155.79 0.0K
09:58 155.80 155.80 155.75 155.75 0.0K
09:59 155.80 155.81 155.78 155.80 0.0K
10:00 155.83 155.83 155.80 155.81 0.0K
10:01 155.82 155.82 155.80 155.80 0.0K
10:02 155.78 155.85 155.78 155.85 0.0K
10:03 155.86 155.92 155.85 155.89 0.0K
10:04 155.90 155.98 155.90 155.98 0.0K
10:05 156.03 156.07 156.03 156.03 0.0K
10:06 156.04 156.18 156.04 156.13 0.0K
10:07 156.13 156.13 156.02 156.02 0.0K
10:08 155.99 156.04 155.99 156.00 0.0K
10:09 156.07 156.09 156.05 156.09 0.0K
10:10 156.06 156.09 156.06 156.07 0.0K
10:11 156.05 156.07 156.03 156.03 0.0K
10:12 156.00 156.00 155.88 155.90 0.0K
10:13 155.96 155.97 155.95 155.96 0.0K
10:14 155.97 155.97 155.90 155.94 0.0K
10:15 155.92 155.96 155.90 155.94 0.0K
10:16 155.94 155.98 155.94 155.97 0.0K
10:17 155.92 155.92 155.88 155.90 0.0K
10:18 155.86 155.86 155.83 155.85 0.0K
10:19 155.84 155.87 155.84 155.87 0.0K
10:20 155.84 155.85 155.82 155.82 0.0K
10:21 155.76 155.76 155.69 155.73 0.0K
10:22 155.72 155.77 155.70 155.77 0.0K
10:23 155.77 155.80 155.77 155.80 0.0K
10:24 155.79 155.85 155.79 155.85 0.0K
10:25 155.91 155.91 155.87 155.87 0.0K
10:26 155.86 155.89 155.86 155.89 0.0K
10:27 155.88 155.92 155.88 155.92 0.0K
10:28 155.89 155.92 155.89 155.91 0.0K
10:29 155.91 155.93 155.91 155.92 0.0K
10:30 155.92 155.92 155.86 155.92 0.0K
10:31 155.91 155.91 155.88 155.90 0.0K
10:32 155.89 155.93 155.89 155.93 0.0K
10:33 155.90 155.94 155.90 155.94 0.0K
10:34 155.98 155.98 155.92 155.92 0.0K
10:35 155.97 155.97 155.93 155.94 0.0K
10:36 155.98 156.06 155.98 156.04 0.0K
10:37 156.04 156.04 156.02 156.03 0.0K
10:38 156.00 156.00 155.94 155.94 0.0K
10:39 155.94 155.96 155.94 155.96 0.0K
10:40 155.97 156.03 155.97 156.00 0.0K
10:41 156.00 156.04 156.00 156.04 0.0K
10:42 156.04 156.06 156.03 156.03 0.0K
10:43 156.06 156.08 156.03 156.08 0.0K
10:44 156.07 156.11 156.06 156.06 0.0K
10:45 156.03 156.09 156.03 156.07 0.0K
10:46 156.07 156.07 156.05 156.05 0.0K
10:47 156.04 156.04 156.01 156.03 0.0K
10:48 156.04 156.04 156.01 156.02 0.0K
10:49 156.04 156.06 156.04 156.05 0.0K
10:50 156.05 156.05 155.99 155.99 0.0K
10:51 156.00 156.02 156.00 156.02 0.0K
10:52 156.02 156.07 156.02 156.04 0.0K
10:53 156.05 156.05 155.99 155.99 0.0K
10:54 156.02 156.02 155.97 155.99 0.0K
10:55 156.00 156.00 155.98 155.98 0.0K
10:56 155.99 156.03 155.99 156.00 0.0K
10:57 156.05 156.05 156.02 156.02 0.0K
10:58 156.04 156.04 156.04 156.04 0.0K
10:59 156.08 156.08 156.06 156.06 0.0K
11:00 156.06 156.06 156.05 156.05 0.0K
11:01 156.07 156.07 156.06 156.07 0.0K
11:02 156.08 156.08 156.04 156.08 0.0K
11:03 156.08 156.12 156.08 156.12 0.0K
11:04 156.12 156.15 156.11 156.11 0.0K
11:05 156.11 156.11 156.10 156.10 0.0K
11:06 156.08 156.08 156.06 156.06 0.0K
11:07 156.04 156.05 156.00 156.00 0.0K
11:08 156.00 156.01 156.00 156.00 0.0K
11:09 155.98 156.00 155.97 156.00 0.0K
11:10 155.98 156.01 155.98 155.98 0.0K
11:11 155.96 155.98 155.95 155.95 0.0K
11:12 155.94 155.96 155.94 155.96 0.0K
11:13 155.97 155.97 155.97 155.97 0.0K
11:14 155.96 156.00 155.96 156.00 0.0K
11:15 155.99 156.00 155.98 155.98 0.0K
11:16 155.98 156.00 155.98 156.00 0.0K
11:17 156.02 156.02 156.00 156.00 0.0K
11:18 156.01 156.01 155.99 155.99 0.0K
11:19 155.97 156.01 155.97 156.01 0.0K
11:20 156.02 156.05 156.02 156.04 0.0K
11:21 156.03 156.04 156.03 156.03 0.0K
11:22 156.07 156.07 156.06 156.07 0.0K
11:23 156.05 156.07 156.05 156.07 0.0K
11:24 156.05 156.06 156.05 156.06 0.0K
11:25 156.07 156.09 156.07 156.09 0.0K
11:26 156.08 156.13 156.08 156.13 0.0K
11:27 156.11 156.14 156.11 156.14 0.0K
11:28 156.14 156.15 156.14 156.15 0.0K
11:29 156.16 156.16 156.13 156.14 0.0K
11:30 156.15 156.17 156.15 156.16 0.0K
11:31 156.18 156.20 156.17 156.17 0.0K
11:32 156.17 156.18 156.16 156.18 0.0K
11:33 156.19 156.22 156.19 156.21 0.0K
11:34 156.20 156.21 156.20 156.20 0.0K
11:35 156.22 156.22 156.17 156.17 0.0K
11:36 156.21 156.24 156.21 156.24 0.0K
11:37 156.26 156.26 156.24 156.24 0.0K
11:38 156.23 156.27 156.23 156.25 0.0K
11:39 156.24 156.25 156.24 156.24 0.0K
11:40 156.24 156.25 156.24 156.24 0.0K
11:41 156.24 156.27 156.24 156.27 0.0K
11:42 156.24 156.28 156.24 156.26 0.0K
11:43 156.28 156.29 156.28 156.29 0.0K
11:44 156.29 156.30 156.28 156.28 0.0K
11:45 156.28 156.28 156.26 156.26 0.0K
11:46 156.28 156.30 156.28 156.28 0.0K
11:47 156.27 156.28 156.26 156.26 0.0K
11:48 156.28 156.28 156.28 156.28 0.0K
11:49 156.28 156.30 156.28 156.29 0.0K
11:50 156.29 156.31 156.28 156.31 0.0K
11:51 156.33 156.34 156.30 156.30 0.0K
11:52 156.29 156.30 156.28 156.28 0.0K
11:53 156.30 156.31 156.30 156.31 0.0K
11:54 156.28 156.31 156.28 156.31 0.0K
11:55 156.31 156.32 156.30 156.32 0.0K
11:56 156.28 156.29 156.28 156.29 0.0K
11:57 156.29 156.30 156.28 156.29 0.0K
11:58 156.30 156.31 156.28 156.28 0.0K
11:59 156.29 156.30 156.28 156.28 0.0K
12:00 156.26 156.28 156.26 156.27 0.0K
12:01 156.26 156.28 156.26 156.26 0.0K
12:02 156.26 156.28 156.26 156.28 0.0K
12:03 156.27 156.30 156.27 156.30 0.0K
12:04 156.29 156.30 156.28 156.29 0.0K
12:05 156.29 156.31 156.29 156.31 0.0K
12:06 156.30 156.32 156.30 156.32 0.0K
12:07 156.33 156.34 156.32 156.34 0.0K
12:08 156.32 156.32 156.29 156.29 0.0K
12:09 156.30 156.30 156.28 156.28 0.0K
12:10 156.27 156.29 156.27 156.28 0.0K
12:11 156.30 156.30 156.29 156.30 0.0K
12:12 156.30 156.30 156.28 156.28 0.0K
12:13 156.24 156.25 156.24 156.25 0.0K
12:14 156.25 156.26 156.23 156.23 0.0K
12:15 156.21 156.25 156.21 156.25 0.0K
12:16 156.28 156.30 156.26 156.26 0.0K
12:17 156.26 156.26 156.24 156.24 0.0K
12:18 156.24 156.25 156.24 156.25 0.0K
12:19 156.24 156.24 156.23 156.23 0.0K
12:20 156.21 156.22 156.21 156.21 0.0K
12:21 156.20 156.23 156.19 156.19 0.0K
12:22 156.21 156.22 156.20 156.22 0.0K
12:23 156.22 156.24 156.22 156.24 0.0K
12:24 156.21 156.23 156.21 156.23 0.0K
12:25 156.24 156.29 156.24 156.28 0.0K
12:26 156.28 156.29 156.26 156.27 0.0K
12:27 156.25 156.26 156.24 156.24 0.0K
12:28 156.26 156.27 156.22 156.22 0.0K
12:29 156.23 156.23 156.20 156.20 0.0K
12:30 156.19 156.24 156.19 156.23 0.0K
12:31 156.20 156.22 156.20 156.22 0.0K
12:32 156.21 156.22 156.20 156.22 0.0K
12:33 156.20 156.22 156.19 156.22 0.0K
12:34 156.20 156.24 156.20 156.22 0.0K
12:35 156.23 156.24 156.21 156.24 0.0K
12:36 156.24 156.24 156.21 156.23 0.0K
12:37 156.24 156.24 156.22 156.23 0.0K
12:38 156.22 156.24 156.22 156.22 0.0K
12:39 156.23 156.23 156.22 156.23 0.0K
12:40 156.22 156.25 156.21 156.25 0.0K
12:41 156.25 156.25 156.23 156.24 0.0K
12:42 156.24 156.25 156.23 156.25 0.0K
12:43 156.24 156.25 156.22 156.22 0.0K
12:44 156.23 156.24 156.23 156.23 0.0K
12:45 156.22 156.23 156.22 156.22 0.0K
12:46 156.23 156.23 156.22 156.22 0.0K
12:47 156.21 156.23 156.21 156.21 0.0K
12:48 156.23 156.23 156.21 156.21 0.0K
12:49 156.22 156.25 156.21 156.25 0.0K
12:50 156.25 156.26 156.24 156.24 0.0K
12:51 156.24 156.28 156.24 156.28 0.0K
12:52 156.28 156.28 156.25 156.26 0.0K
12:53 156.26 156.28 156.25 156.28 0.0K
12:54 156.29 156.29 156.28 156.28 0.0K
12:55 156.27 156.28 156.26 156.28 0.0K
12:56 156.28 156.28 156.27 156.28 0.0K
12:57 156.28 156.30 156.28 156.30 0.0K
12:58 156.30 156.30 156.29 156.30 0.0K
12:59 156.31 156.31 156.29 156.29 0.0K
13:00 156.31 156.32 156.31 156.32 0.0K
13:01 156.28 156.28 156.24 156.24 0.0K
13:02 156.23 156.27 156.23 156.27 0.0K
13:03 156.26 156.27 156.24 156.24 0.0K
13:04 156.24 156.25 156.24 156.25 0.0K
13:05 156.26 156.29 156.24 156.29 0.0K
13:06 156.30 156.30 156.29 156.30 0.0K
13:07 156.30 156.31 156.30 156.31 0.0K
13:08 156.31 156.31 156.28 156.28 0.0K
13:09 156.30 156.33 156.30 156.31 0.0K
13:10 156.31 156.32 156.31 156.32 0.0K
13:11 156.32 156.34 156.32 156.32 0.0K
13:12 156.30 156.33 156.30 156.33 0.0K
13:13 156.32 156.34 156.32 156.34 0.0K
13:14 156.34 156.34 156.34 156.34 0.0K
13:15 156.34 156.34 156.33 156.34 0.0K
13:16 156.34 156.34 156.32 156.32 0.0K
13:17 156.32 156.34 156.31 156.31 0.0K
13:18 156.32 156.33 156.32 156.33 0.0K
13:19 156.34 156.35 156.34 156.35 0.0K
13:20 156.35 156.37 156.35 156.37 0.0K
13:21 156.37 156.37 156.34 156.34 0.0K
13:22 156.34 156.35 156.33 156.33 0.0K
13:23 156.33 156.33 156.31 156.32 0.0K
13:24 156.33 156.33 156.32 156.32 0.0K
13:25 156.32 156.34 156.32 156.34 0.0K
13:26 156.37 156.40 156.37 156.40 0.0K
13:27 156.39 156.40 156.39 156.40 0.0K
13:28 156.40 156.41 156.40 156.41 0.0K
13:29 156.43 156.47 156.43 156.47 0.0K
13:30 156.48 156.48 156.47 156.47 0.0K
13:31 156.46 156.46 156.44 156.45 0.0K
13:32 156.44 156.44 156.40 156.40 0.0K
13:33 156.40 156.40 156.37 156.37 0.0K
13:34 156.36 156.36 156.35 156.36 0.0K
13:35 156.38 156.42 156.38 156.42 0.0K
13:36 156.44 156.45 156.44 156.45 0.0K
13:37 156.45 156.47 156.45 156.45 0.0K
13:38 156.46 156.46 156.45 156.46 0.0K
13:39 156.47 156.50 156.47 156.50 0.0K
13:40 156.51 156.52 156.51 156.51 0.0K
13:41 156.49 156.50 156.49 156.49 0.0K
13:42 156.49 156.49 156.47 156.47 0.0K
13:43 156.45 156.47 156.45 156.47 0.0K
13:44 156.47 156.47 156.44 156.46 0.0K
13:45 156.45 156.46 156.45 156.45 0.0K
13:46 156.47 156.47 156.45 156.45 0.0K
13:47 156.46 156.46 156.45 156.45 0.0K
13:48 156.45 156.47 156.45 156.47 0.0K
13:49 156.46 156.47 156.46 156.47 0.0K
13:50 156.46 156.46 156.43 156.43 0.0K
13:51 156.39 156.41 156.39 156.40 0.0K
13:52 156.40 156.40 156.38 156.38 0.0K
13:53 156.39 156.41 156.39 156.41 0.0K
13:54 156.42 156.43 156.42 156.43 0.0K
13:55 156.44 156.44 156.44 156.44 0.0K
13:56 156.44 156.44 156.43 156.43 0.0K
13:57 156.43 156.43 156.43 156.43 0.0K
13:58 156.45 156.45 156.43 156.43 0.0K
13:59 156.45 156.45 156.34 156.34 0.0K
14:00 156.36 156.36 156.31 156.36 0.0K
14:01 156.39 156.40 156.38 156.38 0.0K
14:02 156.39 156.42 156.39 156.42 0.0K
14:03 156.41 156.41 156.40 156.40 0.0K
14:04 156.40 156.42 156.40 156.42 0.0K
14:05 156.42 156.42 156.40 156.40 0.0K
14:06 156.45 156.48 156.45 156.48 0.0K
14:07 156.46 156.46 156.43 156.45 0.0K
14:08 156.46 156.48 156.46 156.48 0.0K
14:09 156.47 156.49 156.47 156.47 0.0K
14:10 156.48 156.52 156.48 156.52 0.0K
14:11 156.50 156.50 156.50 156.50 0.0K
14:12 156.49 156.49 156.47 156.48 0.0K
14:13 156.49 156.53 156.49 156.53 0.0K
14:14 156.53 156.53 156.47 156.47 0.0K
14:15 156.46 156.46 156.45 156.45 0.0K
14:16 156.46 156.47 156.46 156.47 0.0K
14:17 156.48 156.52 156.48 156.52 0.0K
14:18 156.52 156.52 156.51 156.51 0.0K
14:19 156.50 156.52 156.50 156.52 0.0K
14:20 156.52 156.53 156.52 156.52 0.0K
14:21 156.50 156.51 156.50 156.51 0.0K
14:22 156.49 156.49 156.48 156.48 0.0K
14:23 156.49 156.50 156.49 156.50 0.0K
14:24 156.49 156.49 156.46 156.46 0.0K
14:25 156.45 156.45 156.42 156.43 0.0K
14:26 156.45 156.45 156.43 156.43 0.0K
14:27 156.44 156.46 156.44 156.45 0.0K
14:28 156.46 156.47 156.46 156.47 0.0K
14:29 156.47 156.48 156.47 156.48 0.0K
14:30 156.48 156.48 156.47 156.48 0.0K
14:31 156.48 156.48 156.48 156.48 0.0K
14:32 156.48 156.49 156.48 156.49 0.0K
14:33 156.51 156.52 156.50 156.52 0.0K
14:34 156.53 156.54 156.53 156.54 0.0K
14:35 156.54 156.54 156.52 156.54 0.0K
14:36 156.54 156.55 156.54 156.55 0.0K
14:37 156.56 156.58 156.56 156.58 0.0K
14:38 156.59 156.59 156.59 156.59 0.0K
14:39 156.59 156.61 156.59 156.61 0.0K
14:40 156.55 156.55 156.53 156.53 0.0K
14:41 156.53 156.55 156.53 156.54 0.0K
14:42 156.54 156.55 156.54 156.55 0.0K
14:43 156.55 156.55 156.51 156.52 0.0K
14:44 156.52 156.52 156.50 156.50 0.0K
14:45 156.50 156.50 156.48 156.50 0.0K
14:46 156.52 156.54 156.52 156.54 0.0K
14:47 156.54 156.54 156.50 156.50 0.0K
14:48 156.49 156.51 156.49 156.51 0.0K
14:49 156.50 156.52 156.50 156.52 0.0K
14:50 156.52 156.52 156.50 156.50 0.0K
14:51 156.49 156.49 156.45 156.45 0.0K
14:52 156.45 156.46 156.45 156.45 0.0K
14:53 156.44 156.44 156.43 156.43 0.0K
14:54 156.45 156.48 156.45 156.48 0.0K
14:55 156.48 156.49 156.45 156.45 0.0K
14:56 156.45 156.46 156.45 156.46 0.0K
14:57 156.47 156.49 156.47 156.49 0.0K
14:58 156.49 156.49 156.49 156.49 0.0K
14:59 156.48 156.49 156.48 156.49 0.0K
15:00 156.48 156.48 156.40 156.41 0.0K
15:01 156.41 156.43 156.36 156.43 0.0K
15:02 156.42 156.47 156.42 156.47 0.0K
15:03 156.47 156.50 156.47 156.50 0.0K
15:04 156.50 156.50 156.48 156.48 0.0K
15:05 156.45 156.46 156.44 156.45 0.0K
15:06 156.44 156.48 156.44 156.48 0.0K
15:07 156.48 156.52 156.48 156.52 0.0K
15:08 156.52 156.53 156.52 156.52 0.0K
15:09 156.52 156.53 156.50 156.53 0.0K
15:10 156.52 156.54 156.52 156.54 0.0K
15:11 156.54 156.54 156.50 156.50 0.0K
15:12 156.48 156.48 156.48 156.48 0.0K
15:13 156.49 156.50 156.49 156.50 0.0K
15:14 156.50 156.54 156.50 156.54 0.0K
15:15 156.54 156.54 156.53 156.53 0.0K
15:16 156.53 156.53 156.52 156.53 0.0K
15:17 156.52 156.52 156.52 156.52 0.0K
15:18 156.52 156.54 156.51 156.54 0.0K
15:19 156.53 156.53 156.52 156.52 0.0K
15:20 156.53 156.53 156.48 156.49 0.0K
15:21 156.51 156.51 156.49 156.50 0.0K
15:22 156.51 156.53 156.51 156.53 0.0K
15:23 156.54 156.55 156.52 156.52 0.0K
15:24 156.52 156.52 156.51 156.51 0.0K
15:25 156.51 156.51 156.51 156.51 0.0K
15:26 156.52 156.52 156.50 156.50 0.0K
15:27 156.49 156.54 156.49 156.54 0.0K
15:28 156.55 156.56 156.55 156.56 0.0K
15:29 156.56 156.57 156.56 156.56 0.0K
15:30 156.57 156.57 156.51 156.52 0.0K
15:31 156.50 156.51 156.48 156.48 0.0K
15:32 156.49 156.49 156.46 156.47 0.0K
15:33 156.47 156.47 156.44 156.44 0.0K
15:34 156.44 156.50 156.44 156.50 0.0K
15:35 156.51 156.51 156.48 156.50 0.0K
15:36 156.51 156.51 156.49 156.50 0.0K
15:37 156.52 156.53 156.50 156.53 0.0K
15:38 156.54 156.55 156.53 156.53 0.0K
15:39 156.52 156.54 156.52 156.54 0.0K
15:40 156.52 156.52 156.49 156.51 0.0K
15:41 156.51 156.51 156.49 156.50 0.0K
15:42 156.50 156.51 156.50 156.50 0.0K
15:43 156.52 156.52 156.48 156.48 0.0K
15:44 156.47 156.49 156.47 156.48 0.0K
15:45 156.48 156.48 156.48 156.48 0.0K
15:46 156.48 156.50 156.48 156.50 0.0K
15:47 156.49 156.49 156.44 156.44 0.0K
15:48 156.42 156.42 156.38 156.38 0.0K
15:49 156.40 156.40 156.37 156.39 0.0K
15:50 156.42 156.45 156.41 156.41 0.0K
15:51 156.40 156.40 156.39 156.39 0.0K
15:52 156.38 156.45 156.38 156.43 0.0K
15:53 156.43 156.44 156.40 156.40 0.0K
15:54 156.39 156.48 156.39 156.48 0.0K
15:55 156.44 156.51 156.44 156.51 0.0K
15:56 156.53 156.54 156.52 156.52 0.0K
15:57 156.53 156.54 156.53 156.53 0.0K
15:58 156.53 156.55 156.53 156.55 0.0K
15:59 156.54 156.57 156.54 156.54 0.0K
16:00 156.49 156.50 156.49 156.50 0.0K
16:01 156.50 156.50 156.50 156.50 0.0K
16:02 156.50 156.50 156.50 156.50 0.0K
16:03 156.50 156.50 156.50 156.50 0.0K
16:04 156.50 156.50 156.50 156.50 0.0K
16:05 156.50 156.50 156.50 156.50 0.0K
16:06 156.50 156.50 156.50 156.50 0.0K
16:07 156.50 156.50 156.50 156.50 0.0K
16:08 156.50 156.50 156.50 156.50 0.0K
16:09 156.50 156.50 156.50 156.50 0.0K
16:10 156.50 156.50 156.50 156.50 0.0K
16:11 156.50 156.50 156.50 156.50 0.0K
16:12 156.50 156.50 156.50 156.50 0.0K
16:13 156.50 156.50 156.50 156.50 0.0K
16:14 156.50 156.50 156.50 156.50 0.0K
16:15 156.50 156.50 156.50 156.50 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