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
09:31 157.07 157.11 157.07 157.10 0.0K
09:32 157.06 157.10 157.06 157.07 0.0K
09:33 157.12 157.12 156.96 156.96 0.0K
09:34 157.06 157.07 156.98 156.98 0.0K
09:35 156.93 157.04 156.93 157.04 0.0K
09:36 157.01 157.02 157.01 157.01 0.0K
09:37 157.01 157.06 157.01 157.06 0.0K
09:38 157.07 157.07 157.03 157.04 0.0K
09:39 157.04 157.04 157.02 157.02 0.0K
09:40 157.06 157.08 156.95 157.08 0.0K
09:41 157.11 157.11 157.08 157.11 0.0K
09:42 157.12 157.14 157.12 157.14 0.0K
09:43 157.14 157.21 157.13 157.21 0.0K
09:44 157.14 157.14 157.07 157.07 0.0K
09:45 157.10 157.19 157.10 157.19 0.0K
09:46 157.16 157.24 157.16 157.24 0.0K
09:47 157.24 157.24 157.17 157.17 0.0K
09:48 157.17 157.17 157.11 157.11 0.0K
09:49 157.14 157.17 157.14 157.16 0.0K
09:50 157.17 157.19 157.09 157.09 0.0K
09:51 157.07 157.15 157.07 157.15 0.0K
09:52 157.15 157.17 157.11 157.17 0.0K
09:53 157.14 157.20 157.14 157.14 0.0K
09:54 157.10 157.18 157.10 157.13 0.0K
09:55 157.14 157.17 157.12 157.15 0.0K
09:56 157.20 157.20 157.14 157.14 0.0K
09:57 157.10 157.14 157.07 157.14 0.0K
09:58 157.05 157.10 157.05 157.10 0.0K
09:59 157.12 157.15 157.09 157.14 0.0K
10:00 157.15 157.17 157.14 157.17 0.0K
10:01 157.16 157.16 157.12 157.14 0.0K
10:02 157.14 157.17 157.14 157.15 0.0K
10:03 157.19 157.22 157.19 157.21 0.0K
10:04 157.19 157.21 157.18 157.18 0.0K
10:05 157.22 157.25 157.22 157.25 0.0K
10:06 157.22 157.25 157.20 157.20 0.0K
10:07 157.17 157.20 157.17 157.20 0.0K
10:08 157.21 157.22 157.21 157.21 0.0K
10:09 157.21 157.24 157.21 157.23 0.0K
10:10 157.24 157.24 157.10 157.10 0.0K
10:11 157.18 157.19 157.12 157.18 0.0K
10:12 157.17 157.21 157.17 157.21 0.0K
10:13 157.16 157.19 157.16 157.19 0.0K
10:14 157.20 157.24 157.20 157.24 0.0K
10:15 157.23 157.24 157.21 157.21 0.0K
10:16 157.20 157.20 157.15 157.19 0.0K
10:17 157.21 157.25 157.21 157.25 0.0K
10:18 157.24 157.24 157.22 157.22 0.0K
10:19 157.20 157.20 157.19 157.20 0.0K
10:20 157.21 157.21 157.17 157.17 0.0K
10:21 157.18 157.21 157.18 157.21 0.0K
10:22 157.22 157.25 157.21 157.23 0.0K
10:23 157.26 157.26 157.18 157.18 0.0K
10:24 157.18 157.18 157.16 157.18 0.0K
10:25 157.18 157.18 157.17 157.18 0.0K
10:26 157.17 157.18 157.17 157.17 0.0K
10:27 157.21 157.22 157.18 157.22 0.0K
10:28 157.20 157.26 157.20 157.26 0.0K
10:29 157.20 157.22 157.20 157.20 0.0K
10:30 157.18 157.18 157.18 157.18 0.0K
10:31 157.20 157.21 157.13 157.21 0.0K
10:32 157.21 157.25 157.21 157.25 0.0K
10:33 157.24 157.26 157.23 157.26 0.0K
10:34 157.26 157.26 157.22 157.22 0.0K
10:35 157.20 157.20 157.14 157.14 0.0K
10:36 157.17 157.17 157.16 157.16 0.0K
10:37 157.18 157.21 157.18 157.20 0.0K
10:38 157.17 157.17 157.14 157.14 0.0K
10:39 157.14 157.15 157.11 157.13 0.0K
10:40 157.11 157.17 157.11 157.14 0.0K
10:41 157.15 157.17 157.15 157.17 0.0K
10:42 157.18 157.18 157.11 157.11 0.0K
10:43 157.13 157.18 157.13 157.18 0.0K
10:44 157.18 157.19 157.17 157.17 0.0K
10:45 157.17 157.20 157.17 157.19 0.0K
10:46 157.23 157.27 157.22 157.22 0.0K
10:47 157.24 157.24 157.20 157.22 0.0K
10:48 157.23 157.23 157.21 157.21 0.0K
10:49 157.18 157.18 157.17 157.17 0.0K
10:50 157.16 157.21 157.16 157.17 0.0K
10:51 157.20 157.24 157.20 157.24 0.0K
10:52 157.21 157.28 157.21 157.23 0.0K
10:53 157.23 157.28 157.23 157.28 0.0K
10:54 157.26 157.27 157.25 157.27 0.0K
10:55 157.26 157.26 157.24 157.25 0.0K
10:56 157.27 157.29 157.26 157.26 0.0K
10:57 157.25 157.26 157.24 157.24 0.0K
10:58 157.24 157.24 157.23 157.24 0.0K
10:59 157.23 157.23 157.21 157.23 0.0K
11:00 157.22 157.26 157.22 157.24 0.0K
11:01 157.24 157.24 157.20 157.20 0.0K
11:02 157.22 157.22 157.19 157.20 0.0K
11:03 157.19 157.22 157.19 157.22 0.0K
11:04 157.23 157.27 157.23 157.24 0.0K
11:05 157.25 157.26 157.25 157.26 0.0K
11:06 157.27 157.28 157.25 157.25 0.0K
11:07 157.26 157.28 157.22 157.22 0.0K
11:08 157.23 157.25 157.23 157.25 0.0K
11:09 157.26 157.28 157.26 157.28 0.0K
11:10 157.27 157.29 157.22 157.24 0.0K
11:11 157.27 157.27 157.23 157.23 0.0K
11:12 157.24 157.26 157.24 157.25 0.0K
11:13 157.26 157.26 157.22 157.23 0.0K
11:14 157.26 157.27 157.26 157.27 0.0K
11:15 157.26 157.28 157.24 157.28 0.0K
11:16 157.31 157.31 157.29 157.30 0.0K
11:17 157.29 157.29 157.26 157.27 0.0K
11:18 157.26 157.28 157.26 157.26 0.0K
11:19 157.27 157.31 157.27 157.31 0.0K
11:20 157.30 157.32 157.30 157.32 0.0K
11:21 157.32 157.32 157.29 157.29 0.0K
11:22 157.27 157.29 157.27 157.28 0.0K
11:23 157.28 157.28 157.27 157.27 0.0K
11:24 157.26 157.26 157.21 157.21 0.0K
11:25 157.23 157.23 157.18 157.22 0.0K
11:26 157.25 157.25 157.23 157.24 0.0K
11:27 157.24 157.28 157.24 157.28 0.0K
11:28 157.29 157.32 157.29 157.32 0.0K
11:29 157.32 157.32 157.28 157.29 0.0K
11:30 157.28 157.29 157.28 157.29 0.0K
11:31 157.28 157.31 157.27 157.31 0.0K
11:32 157.31 157.32 157.30 157.31 0.0K
11:33 157.31 157.31 157.25 157.25 0.0K
11:34 157.28 157.28 157.26 157.27 0.0K
11:35 157.27 157.27 157.25 157.25 0.0K
11:36 157.25 157.26 157.24 157.26 0.0K
11:37 157.27 157.28 157.26 157.27 0.0K
11:38 157.28 157.32 157.28 157.32 0.0K
11:39 157.32 157.32 157.29 157.32 0.0K
11:40 157.31 157.32 157.31 157.31 0.0K
11:41 157.29 157.31 157.27 157.31 0.0K
11:42 157.30 157.30 157.22 157.22 0.0K
11:43 157.23 157.23 157.22 157.22 0.0K
11:44 157.23 157.24 157.23 157.24 0.0K
11:45 157.25 157.25 157.21 157.21 0.0K
11:46 157.21 157.24 157.21 157.24 0.0K
11:47 157.23 157.23 157.21 157.22 0.0K
11:48 157.21 157.22 157.20 157.20 0.0K
11:49 157.21 157.22 157.21 157.22 0.0K
11:50 157.24 157.24 157.22 157.24 0.0K
11:51 157.23 157.26 157.23 157.26 0.0K
11:52 157.27 157.27 157.25 157.25 0.0K
11:53 157.24 157.27 157.24 157.26 0.0K
11:54 157.27 157.27 157.26 157.27 0.0K
11:55 157.27 157.27 157.24 157.24 0.0K
11:56 157.25 157.28 157.25 157.28 0.0K
11:57 157.27 157.27 157.25 157.25 0.0K
11:58 157.24 157.27 157.24 157.27 0.0K
11:59 157.28 157.28 157.28 157.28 0.0K
12:00 157.26 157.26 157.18 157.25 0.0K
12:01 157.25 157.29 157.25 157.27 0.0K
12:02 157.28 157.32 157.28 157.32 0.0K
12:03 157.31 157.31 157.28 157.28 0.0K
12:04 157.28 157.30 157.27 157.28 0.0K
12:05 157.29 157.30 157.27 157.27 0.0K
12:06 157.28 157.28 157.25 157.27 0.0K
12:07 157.27 157.29 157.27 157.28 0.0K
12:08 157.28 157.30 157.28 157.30 0.0K
12:09 157.31 157.33 157.31 157.33 0.0K
12:10 157.32 157.32 157.27 157.27 0.0K
12:11 157.27 157.27 157.25 157.27 0.0K
12:12 157.25 157.27 157.25 157.25 0.0K
12:13 157.24 157.24 157.24 157.24 0.0K
12:14 157.25 157.25 157.22 157.23 0.0K
12:15 157.24 157.24 157.23 157.24 0.0K
12:16 157.20 157.28 157.20 157.28 0.0K
12:17 157.29 157.29 157.28 157.29 0.0K
12:18 157.27 157.27 157.23 157.23 0.0K
12:19 157.23 157.23 157.19 157.19 0.0K
12:20 157.20 157.24 157.20 157.20 0.0K
12:21 157.19 157.20 157.18 157.20 0.0K
12:22 157.22 157.22 157.19 157.21 0.0K
12:23 157.20 157.21 157.19 157.21 0.0K
12:24 157.20 157.20 157.17 157.19 0.0K
12:25 157.18 157.24 157.17 157.24 0.0K
12:26 157.24 157.25 157.24 157.25 0.0K
12:27 157.24 157.24 157.23 157.24 0.0K
12:28 157.23 157.23 157.19 157.19 0.0K
12:29 157.21 157.23 157.21 157.23 0.0K
12:30 157.23 157.23 157.19 157.22 0.0K
12:31 157.18 157.21 157.18 157.21 0.0K
12:32 157.19 157.21 157.18 157.19 0.0K
12:33 157.18 157.22 157.18 157.22 0.0K
12:34 157.24 157.24 157.23 157.24 0.0K
12:35 157.22 157.24 157.22 157.23 0.0K
12:36 157.21 157.22 157.21 157.21 0.0K
12:37 157.22 157.22 157.21 157.21 0.0K
12:38 157.20 157.21 157.19 157.21 0.0K
12:39 157.21 157.22 157.14 157.22 0.0K
12:40 157.22 157.22 157.20 157.21 0.0K
12:41 157.17 157.17 157.16 157.16 0.0K
12:42 157.16 157.19 157.16 157.18 0.0K
12:43 157.13 157.17 157.13 157.17 0.0K
12:44 157.20 157.21 157.18 157.19 0.0K
12:45 157.18 157.18 157.13 157.14 0.0K
12:46 157.17 157.17 157.15 157.16 0.0K
12:47 157.18 157.20 157.18 157.20 0.0K
12:48 157.21 157.21 157.17 157.17 0.0K
12:49 157.17 157.18 157.15 157.15 0.0K
12:50 157.16 157.17 157.15 157.15 0.0K
12:51 157.14 157.18 157.11 157.18 0.0K
12:52 157.19 157.19 157.16 157.18 0.0K
12:53 157.19 157.19 157.18 157.19 0.0K
12:54 157.20 157.26 157.20 157.26 0.0K
12:55 157.23 157.23 157.15 157.15 0.0K
12:56 157.14 157.14 157.12 157.12 0.0K
12:57 157.12 157.15 157.12 157.15 0.0K
12:58 157.15 157.19 157.15 157.19 0.0K
12:59 157.19 157.20 157.18 157.19 0.0K
13:00 157.19 157.19 157.14 157.14 0.0K
13:01 157.13 157.13 157.09 157.13 0.0K
13:02 157.12 157.16 157.10 157.16 0.0K
13:03 157.18 157.18 157.13 157.13 0.0K
13:04 157.14 157.17 157.14 157.17 0.0K
13:05 157.17 157.17 157.16 157.16 0.0K
13:06 157.16 157.20 157.16 157.19 0.0K
13:07 157.17 157.17 157.13 157.14 0.0K
13:08 157.14 157.14 157.10 157.10 0.0K
13:09 157.11 157.17 157.11 157.17 0.0K
13:10 157.15 157.15 157.13 157.15 0.0K
13:11 157.17 157.17 157.13 157.14 0.0K
13:12 157.14 157.14 157.12 157.13 0.0K
13:13 157.13 157.15 157.13 157.14 0.0K
13:14 157.14 157.16 157.14 157.16 0.0K
13:15 157.16 157.16 157.11 157.11 0.0K
13:16 157.11 157.12 157.09 157.12 0.0K
13:17 157.08 157.08 157.07 157.08 0.0K
13:18 157.11 157.15 157.11 157.14 0.0K
13:19 157.14 157.14 157.13 157.14 0.0K
13:20 157.14 157.16 157.14 157.16 0.0K
13:21 157.16 157.16 157.12 157.16 0.0K
13:22 157.14 157.17 157.14 157.17 0.0K
13:23 157.17 157.19 157.17 157.18 0.0K
13:24 157.18 157.18 157.11 157.11 0.0K
13:25 157.12 157.14 157.12 157.14 0.0K
13:26 157.15 157.15 157.12 157.12 0.0K
13:27 157.13 157.15 157.13 157.15 0.0K
13:28 157.16 157.16 157.14 157.14 0.0K
13:29 157.11 157.14 157.11 157.14 0.0K
13:30 157.15 157.15 157.14 157.15 0.0K
13:31 157.14 157.15 157.13 157.13 0.0K
13:32 157.12 157.15 157.07 157.15 0.0K
13:33 157.13 157.14 157.13 157.14 0.0K
13:34 157.16 157.16 157.09 157.11 0.0K
13:35 157.11 157.14 157.11 157.12 0.0K
13:36 157.13 157.16 157.13 157.16 0.0K
13:37 157.15 157.15 157.08 157.08 0.0K
13:38 157.08 157.08 157.07 157.07 0.0K
13:39 157.08 157.11 157.08 157.11 0.0K
13:40 157.12 157.13 157.11 157.11 0.0K
13:41 157.12 157.12 157.08 157.08 0.0K
13:42 157.09 157.10 157.08 157.10 0.0K
13:43 157.12 157.13 157.12 157.12 0.0K
13:44 157.13 157.13 157.08 157.08 0.0K
13:45 157.07 157.08 157.01 157.01 0.0K
13:46 157.04 157.10 157.04 157.10 0.0K
13:47 157.13 157.13 157.03 157.03 0.0K
13:48 157.07 157.10 157.07 157.07 0.0K
13:49 157.04 157.04 156.98 156.98 0.0K
13:50 156.99 157.03 156.99 157.01 0.0K
13:51 157.01 157.09 157.01 157.09 0.0K
13:52 157.09 157.09 157.08 157.09 0.0K
13:53 157.10 157.10 157.07 157.09 0.0K
13:54 157.07 157.08 157.07 157.07 0.0K
13:55 157.07 157.08 157.05 157.05 0.0K
13:56 157.04 157.09 157.04 157.08 0.0K
13:57 157.08 157.08 157.06 157.07 0.0K
13:58 157.05 157.05 157.02 157.03 0.0K
13:59 157.02 157.02 156.99 156.99 0.0K
14:00 156.96 157.01 156.96 156.98 0.0K
14:01 156.98 156.99 156.95 156.95 0.0K
14:02 156.92 157.03 156.92 157.03 0.0K
14:03 156.98 156.98 156.96 156.98 0.0K
14:04 156.98 156.98 156.93 156.94 0.0K
14:05 156.94 157.03 156.94 156.99 0.0K
14:06 157.00 157.00 156.94 156.94 0.0K
14:07 156.96 156.98 156.96 156.98 0.0K
14:08 156.98 157.00 156.98 156.99 0.0K
14:09 156.98 156.99 156.97 156.97 0.0K
14:10 156.95 156.95 156.90 156.90 0.0K
14:11 156.90 156.94 156.90 156.94 0.0K
14:12 156.96 157.01 156.96 157.01 0.0K
14:13 157.01 157.02 156.98 156.98 0.0K
14:14 156.99 157.04 156.99 157.04 0.0K
14:15 157.05 157.05 157.00 157.00 0.0K
14:16 157.01 157.03 157.00 157.00 0.0K
14:17 157.00 157.03 157.00 157.01 0.0K
14:18 157.00 157.04 157.00 157.04 0.0K
14:19 157.05 157.05 157.02 157.02 0.0K
14:20 157.00 157.02 156.99 156.99 0.0K
14:21 157.00 157.01 157.00 157.00 0.0K
14:22 156.99 157.05 156.99 157.05 0.0K
14:23 157.03 157.03 157.02 157.03 0.0K
14:24 157.03 157.06 157.03 157.06 0.0K
14:25 157.03 157.03 156.99 157.01 0.0K
14:26 157.03 157.05 157.02 157.02 0.0K
14:27 157.02 157.05 157.02 157.04 0.0K
14:28 157.04 157.04 157.01 157.01 0.0K
14:29 157.02 157.02 156.97 156.97 0.0K
14:30 156.96 156.97 156.92 156.97 0.0K
14:31 157.02 157.02 156.98 156.98 0.0K
14:32 156.97 157.01 156.97 156.97 0.0K
14:33 156.96 156.98 156.96 156.97 0.0K
14:34 156.96 156.96 156.95 156.95 0.0K
14:35 156.97 156.97 156.95 156.95 0.0K
14:36 156.95 156.95 156.90 156.94 0.0K
14:37 156.96 156.97 156.96 156.97 0.0K
14:38 156.94 156.94 156.93 156.94 0.0K
14:39 156.94 156.94 156.91 156.91 0.0K
14:40 156.92 156.94 156.92 156.94 0.0K
14:41 156.93 156.93 156.91 156.93 0.0K
14:42 156.95 156.95 156.90 156.90 0.0K
14:43 156.98 156.99 156.95 156.97 0.0K
14:44 157.00 157.03 157.00 157.03 0.0K
14:45 157.05 157.05 157.01 157.01 0.0K
14:46 156.98 156.99 156.97 156.98 0.0K
14:47 157.01 157.04 157.01 157.02 0.0K
14:48 157.04 157.07 157.04 157.07 0.0K
14:49 157.01 157.01 157.00 157.01 0.0K
14:50 157.00 157.01 157.00 157.00 0.0K
14:51 156.96 156.96 156.94 156.94 0.0K
14:52 156.94 156.94 156.90 156.92 0.0K
14:53 156.93 156.97 156.93 156.97 0.0K
14:54 156.95 156.95 156.94 156.95 0.0K
14:55 156.95 156.95 156.93 156.93 0.0K
14:56 156.94 156.94 156.90 156.90 0.0K
14:57 156.90 156.90 156.87 156.89 0.0K
14:58 156.89 156.89 156.88 156.89 0.0K
14:59 156.89 156.92 156.89 156.90 0.0K
15:00 156.88 156.88 156.82 156.82 0.0K
15:01 156.84 156.92 156.84 156.88 0.0K
15:02 156.85 156.87 156.85 156.87 0.0K
15:03 156.92 156.93 156.91 156.93 0.0K
15:04 156.89 156.95 156.89 156.93 0.0K
15:05 156.93 156.94 156.93 156.94 0.0K
15:06 156.93 156.97 156.93 156.95 0.0K
15:07 156.91 156.94 156.90 156.94 0.0K
15:08 156.91 156.91 156.87 156.91 0.0K
15:09 156.90 156.94 156.90 156.94 0.0K
15:10 156.92 156.92 156.90 156.90 0.0K
15:11 156.91 156.92 156.91 156.92 0.0K
15:12 156.93 156.93 156.88 156.90 0.0K
15:13 156.93 156.97 156.93 156.97 0.0K
15:14 156.94 156.95 156.92 156.92 0.0K
15:15 156.91 156.91 156.88 156.90 0.0K
15:16 156.89 156.92 156.89 156.92 0.0K
15:17 156.92 156.93 156.89 156.93 0.0K
15:18 156.93 156.93 156.87 156.87 0.0K
15:19 156.88 156.91 156.87 156.91 0.0K
15:20 156.93 156.93 156.88 156.88 0.0K
15:21 156.88 156.92 156.88 156.92 0.0K
15:22 156.92 156.97 156.92 156.97 0.0K
15:23 156.98 157.01 156.97 157.01 0.0K
15:24 157.01 157.01 156.97 156.99 0.0K
15:25 156.99 156.99 156.95 156.96 0.0K
15:26 156.96 156.98 156.95 156.98 0.0K
15:27 156.97 156.97 156.96 156.97 0.0K
15:28 156.99 156.99 156.95 156.95 0.0K
15:29 156.96 156.97 156.95 156.97 0.0K
15:30 156.97 157.03 156.97 157.03 0.0K
15:31 157.05 157.05 156.97 156.97 0.0K
15:32 156.97 156.98 156.97 156.98 0.0K
15:33 156.99 156.99 156.98 156.98 0.0K
15:34 156.97 156.97 156.93 156.93 0.0K
15:35 156.95 156.97 156.93 156.97 0.0K
15:36 157.00 157.03 157.00 157.03 0.0K
15:37 157.03 157.03 156.97 156.97 0.0K
15:38 156.95 156.95 156.93 156.94 0.0K
15:39 156.89 156.92 156.87 156.87 0.0K
15:40 156.86 156.95 156.86 156.93 0.0K
15:41 156.97 156.97 156.96 156.96 0.0K
15:42 156.97 156.97 156.92 156.93 0.0K
15:43 156.93 156.93 156.87 156.87 0.0K
15:44 156.88 156.88 156.88 156.88 0.0K
15:45 156.87 156.87 156.85 156.86 0.0K
15:46 156.86 156.86 156.83 156.86 0.0K
15:47 156.86 156.86 156.82 156.85 0.0K
15:48 156.86 156.86 156.83 156.86 0.0K
15:49 156.85 156.85 156.76 156.76 0.0K
15:50 156.75 156.93 156.75 156.92 0.0K
15:51 156.93 156.93 156.90 156.90 0.0K
15:52 156.93 156.93 156.91 156.93 0.0K
15:53 156.96 156.98 156.92 156.93 0.0K
15:54 156.93 156.94 156.85 156.93 0.0K
15:55 156.95 157.01 156.95 156.98 0.0K
15:56 156.96 156.99 156.96 156.99 0.0K
15:57 156.96 156.96 156.86 156.86 0.0K
15:58 156.87 156.90 156.85 156.90 0.0K
15:59 156.91 156.95 156.91 156.95 0.0K
16:00 157.01 157.01 156.97 156.97 0.0K
16:01 156.97 156.97 156.97 156.97 0.0K
16:02 156.97 156.97 156.97 156.97 0.0K
16:03 156.97 156.97 156.97 156.97 0.0K
16:04 156.97 156.97 156.97 156.97 0.0K
16:05 156.97 156.97 156.97 156.97 0.0K
16:06 156.97 156.97 156.97 156.97 0.0K
16:07 156.97 156.97 156.97 156.97 0.0K
16:08 156.97 156.97 156.97 156.97 0.0K
16:09 156.97 156.97 156.97 156.97 0.0K
16:10 156.97 156.97 156.97 156.97 0.0K
16:11 156.97 156.97 156.97 156.97 0.0K
16:12 156.97 156.97 156.97 156.97 0.0K
16:13 156.97 156.97 156.97 156.97 0.0K
16:14 156.97 156.97 156.97 156.97 0.0K
16:15 156.97 156.97 156.97 156.97 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