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
09:31 155.97 155.97 154.89 154.89 0.0K
09:32 155.83 155.87 155.83 155.87 0.0K
09:33 155.82 155.93 155.81 155.93 0.0K
09:34 155.96 155.96 155.93 155.93 0.0K
09:35 155.88 155.90 155.85 155.87 0.0K
09:36 155.90 155.93 155.86 155.86 0.0K
09:37 155.90 155.90 155.80 155.80 0.0K
09:38 154.95 155.76 154.95 155.73 0.0K
09:39 155.70 155.70 155.64 155.66 0.0K
09:40 155.71 155.71 155.63 155.63 0.0K
09:41 155.68 155.73 155.65 155.67 0.0K
09:42 155.65 155.79 155.65 155.79 0.0K
09:43 155.76 155.80 155.75 155.75 0.0K
09:44 155.73 155.73 155.67 155.72 0.0K
09:45 155.79 155.83 155.78 155.83 0.0K
09:46 155.84 155.85 155.69 155.69 0.0K
09:47 155.66 155.66 155.57 155.57 0.0K
09:48 155.51 155.51 155.46 155.48 0.0K
09:49 155.49 155.55 155.48 155.55 0.0K
09:50 155.46 155.46 155.43 155.43 0.0K
09:51 155.45 155.52 155.45 155.47 0.0K
09:52 155.49 155.49 155.43 155.43 0.0K
09:53 155.44 155.44 155.40 155.43 0.0K
09:54 155.42 155.46 155.41 155.41 0.0K
09:55 155.40 155.41 155.38 155.39 0.0K
09:56 155.39 155.44 155.39 155.40 0.0K
09:57 155.42 155.48 155.42 155.42 0.0K
09:58 155.47 155.47 155.44 155.44 0.0K
09:59 155.45 155.45 155.42 155.44 0.0K
10:00 155.45 155.45 155.23 155.24 0.0K
10:01 155.17 155.17 155.04 155.04 0.0K
10:02 155.06 155.06 154.96 154.96 0.0K
10:03 154.97 154.97 154.94 154.95 0.0K
10:04 154.97 154.99 154.95 154.98 0.0K
10:05 154.98 155.03 154.98 155.03 0.0K
10:06 155.00 155.00 154.88 154.88 0.0K
10:07 154.89 154.95 154.89 154.91 0.0K
10:08 154.89 154.89 154.82 154.82 0.0K
10:09 154.85 154.87 154.83 154.84 0.0K
10:10 154.83 154.88 154.83 154.84 0.0K
10:11 154.83 154.86 154.80 154.80 0.0K
10:12 154.84 154.90 154.82 154.86 0.0K
10:13 154.82 154.85 154.81 154.81 0.0K
10:14 154.74 154.82 154.74 154.82 0.0K
10:15 154.83 154.84 154.83 154.84 0.0K
10:16 154.85 154.87 154.84 154.84 0.0K
10:17 154.84 154.95 154.84 154.95 0.0K
10:18 154.91 154.99 154.91 154.99 0.0K
10:19 155.01 155.06 154.97 154.97 0.0K
10:20 154.99 155.05 154.99 155.05 0.0K
10:21 155.05 155.12 155.05 155.11 0.0K
10:22 155.07 155.11 155.07 155.09 0.0K
10:23 155.08 155.21 155.08 155.17 0.0K
10:24 155.19 155.21 155.19 155.21 0.0K
10:25 155.26 155.26 155.21 155.23 0.0K
10:26 155.19 155.20 155.17 155.20 0.0K
10:27 155.20 155.25 155.19 155.21 0.0K
10:28 155.21 155.21 155.16 155.19 0.0K
10:29 155.19 155.32 155.19 155.32 0.0K
10:30 155.31 155.31 155.25 155.25 0.0K
10:31 155.25 155.32 155.25 155.29 0.0K
10:32 155.35 155.35 155.30 155.30 0.0K
10:33 155.28 155.41 155.28 155.41 0.0K
10:34 155.41 155.41 155.38 155.38 0.0K
10:35 155.37 155.37 155.30 155.33 0.0K
10:36 155.33 155.34 155.29 155.29 0.0K
10:37 155.34 155.40 155.34 155.40 0.0K
10:38 155.41 155.43 155.41 155.42 0.0K
10:39 155.41 155.45 155.38 155.45 0.0K
10:40 155.41 155.41 155.34 155.34 0.0K
10:41 155.34 155.39 155.34 155.39 0.0K
10:42 155.40 155.40 155.29 155.33 0.0K
10:43 155.31 155.31 155.29 155.31 0.0K
10:44 155.32 155.32 155.28 155.28 0.0K
10:45 155.32 155.33 155.28 155.33 0.0K
10:46 155.31 155.40 155.31 155.38 0.0K
10:47 155.39 155.52 155.39 155.52 0.0K
10:48 155.47 155.49 155.47 155.49 0.0K
10:49 155.51 155.54 155.47 155.47 0.0K
10:50 155.47 155.47 155.35 155.35 0.0K
10:51 155.34 155.34 155.32 155.32 0.0K
10:52 155.29 155.29 155.19 155.19 0.0K
10:53 155.16 155.17 155.16 155.17 0.0K
10:54 155.16 155.23 155.16 155.23 0.0K
10:55 155.25 155.25 155.20 155.20 0.0K
10:56 155.15 155.22 155.14 155.21 0.0K
10:57 155.19 155.21 155.15 155.15 0.0K
10:58 155.14 155.18 155.12 155.18 0.0K
10:59 155.19 155.21 155.18 155.19 0.0K
11:00 155.16 155.16 155.07 155.07 0.0K
11:01 155.09 155.09 155.06 155.08 0.0K
11:02 155.05 155.07 154.99 155.07 0.0K
11:03 155.07 155.09 155.04 155.04 0.0K
11:04 155.04 155.04 155.00 155.00 0.0K
11:05 155.02 155.04 155.02 155.04 0.0K
11:06 155.01 155.04 155.01 155.01 0.0K
11:07 154.98 155.01 154.98 155.01 0.0K
11:08 154.95 155.03 154.95 154.99 0.0K
11:09 154.95 155.01 154.95 155.01 0.0K
11:10 155.02 155.02 155.00 155.00 0.0K
11:11 155.00 155.00 154.95 154.98 0.0K
11:12 154.97 155.01 154.94 155.01 0.0K
11:13 154.97 155.00 154.97 154.98 0.0K
11:14 154.94 154.97 154.93 154.97 0.0K
11:15 154.92 154.94 154.90 154.90 0.0K
11:16 154.94 154.98 154.92 154.98 0.0K
11:17 154.97 155.02 154.97 154.97 0.0K
11:18 154.97 154.99 154.97 154.97 0.0K
11:19 154.95 154.95 154.87 154.87 0.0K
11:20 154.88 154.95 154.88 154.95 0.0K
11:21 154.95 155.00 154.95 154.98 0.0K
11:22 155.01 155.01 154.96 155.00 0.0K
11:23 155.03 155.03 154.99 155.00 0.0K
11:24 155.02 155.02 154.96 154.97 0.0K
11:25 154.97 155.02 154.97 155.02 0.0K
11:26 155.00 155.00 154.92 154.92 0.0K
11:27 154.96 154.96 154.84 154.87 0.0K
11:28 154.87 154.87 154.82 154.86 0.0K
11:29 154.88 154.88 154.80 154.83 0.0K
11:30 154.84 154.84 154.76 154.76 0.0K
11:31 154.81 154.88 154.80 154.88 0.0K
11:32 154.85 154.85 154.77 154.77 0.0K
11:33 154.78 154.79 154.77 154.79 0.0K
11:34 154.79 154.82 154.78 154.78 0.0K
11:35 154.78 154.80 154.78 154.80 0.0K
11:36 154.79 154.79 154.75 154.76 0.0K
11:37 154.79 154.79 154.65 154.65 0.0K
11:38 154.68 154.68 154.61 154.64 0.0K
11:39 154.68 154.70 154.67 154.70 0.0K
11:40 154.70 154.78 154.70 154.78 0.0K
11:41 154.77 154.85 154.77 154.85 0.0K
11:42 154.87 154.89 154.87 154.89 0.0K
11:43 154.90 154.94 154.88 154.94 0.0K
11:44 154.94 155.01 154.94 155.01 0.0K
11:45 155.00 155.02 155.00 155.02 0.0K
11:46 154.98 154.99 154.97 154.99 0.0K
11:47 154.95 154.95 154.87 154.87 0.0K
11:48 154.86 154.87 154.83 154.87 0.0K
11:49 154.89 154.91 154.88 154.88 0.0K
11:50 154.87 154.97 154.87 154.94 0.0K
11:51 154.95 154.95 154.93 154.94 0.0K
11:52 154.94 154.98 154.93 154.98 0.0K
11:53 155.01 155.01 154.97 154.98 0.0K
11:54 154.94 154.97 154.94 154.97 0.0K
11:55 154.96 154.96 154.86 154.86 0.0K
11:56 154.85 154.85 154.81 154.83 0.0K
11:57 154.83 154.83 154.79 154.79 0.0K
11:58 154.77 154.81 154.77 154.81 0.0K
11:59 154.80 154.80 154.69 154.69 0.0K
12:00 154.70 154.73 154.69 154.72 0.0K
12:01 154.72 154.74 154.72 154.73 0.0K
12:02 154.75 154.75 154.71 154.74 0.0K
12:03 154.70 154.70 154.70 154.70 0.0K
12:04 154.70 154.70 154.63 154.64 0.0K
12:05 154.63 154.67 154.63 154.67 0.0K
12:06 154.66 154.66 154.66 154.66 0.0K
12:07 154.67 154.69 154.67 154.69 0.0K
12:08 154.70 154.70 154.69 154.69 0.0K
12:09 154.68 154.68 154.64 154.64 0.0K
12:10 154.68 154.69 154.67 154.67 0.0K
12:11 154.69 154.71 154.66 154.66 0.0K
12:12 154.69 154.69 154.68 154.68 0.0K
12:13 154.69 154.71 154.67 154.71 0.0K
12:14 154.70 154.71 154.68 154.70 0.0K
12:15 154.71 154.76 154.71 154.74 0.0K
12:16 154.70 154.71 154.68 154.68 0.0K
12:17 154.70 154.73 154.70 154.72 0.0K
12:18 154.71 154.81 154.71 154.81 0.0K
12:19 154.78 154.86 154.78 154.86 0.0K
12:20 154.87 154.87 154.82 154.82 0.0K
12:21 154.79 154.85 154.79 154.79 0.0K
12:22 154.83 154.83 154.71 154.72 0.0K
12:23 154.73 154.73 154.73 154.73 0.0K
12:24 154.75 154.75 154.73 154.74 0.0K
12:25 154.77 154.82 154.77 154.81 0.0K
12:26 154.82 154.88 154.82 154.88 0.0K
12:27 154.89 154.89 154.82 154.82 0.0K
12:28 154.80 154.88 154.80 154.88 0.0K
12:29 154.89 154.96 154.89 154.96 0.0K
12:30 154.96 154.96 154.94 154.94 0.0K
12:31 154.95 154.96 154.95 154.96 0.0K
12:32 154.94 154.97 154.94 154.95 0.0K
12:33 154.96 154.97 154.96 154.97 0.0K
12:34 154.97 155.01 154.97 155.01 0.0K
12:35 155.01 155.03 155.01 155.03 0.0K
12:36 154.98 154.98 154.95 154.95 0.0K
12:37 154.97 155.01 154.95 155.01 0.0K
12:38 155.03 155.06 155.03 155.06 0.0K
12:39 155.10 155.10 155.09 155.09 0.0K
12:40 155.07 155.10 155.07 155.10 0.0K
12:41 155.12 155.15 155.12 155.15 0.0K
12:42 155.14 155.15 155.12 155.15 0.0K
12:43 155.16 155.16 155.12 155.16 0.0K
12:44 155.14 155.14 155.11 155.12 0.0K
12:45 155.13 155.13 155.12 155.12 0.0K
12:46 155.09 155.14 155.07 155.14 0.0K
12:47 155.12 155.14 155.12 155.14 0.0K
12:48 155.14 155.19 155.14 155.19 0.0K
12:49 155.20 155.21 155.17 155.19 0.0K
12:50 155.17 155.18 155.14 155.14 0.0K
12:51 155.18 155.18 155.15 155.18 0.0K
12:52 155.18 155.18 155.15 155.15 0.0K
12:53 155.12 155.17 155.12 155.16 0.0K
12:54 155.16 155.18 155.15 155.17 0.0K
12:55 155.17 155.21 155.17 155.17 0.0K
12:56 155.16 155.20 155.16 155.20 0.0K
12:57 155.22 155.22 155.21 155.22 0.0K
12:58 155.26 155.27 155.25 155.27 0.0K
12:59 155.23 155.26 155.23 155.25 0.0K
13:00 155.25 155.25 155.18 155.18 0.0K
13:01 155.15 155.17 155.12 155.17 0.0K
13:02 155.18 155.20 155.18 155.19 0.0K
13:03 155.22 155.24 155.22 155.23 0.0K
13:04 155.21 155.21 155.14 155.14 0.0K
13:05 155.14 155.17 155.14 155.17 0.0K
13:06 155.18 155.20 155.18 155.18 0.0K
13:07 155.22 155.26 155.22 155.25 0.0K
13:08 155.26 155.33 155.26 155.33 0.0K
13:09 155.33 155.34 155.32 155.33 0.0K
13:10 155.33 155.38 155.33 155.33 0.0K
13:11 155.36 155.36 155.34 155.36 0.0K
13:12 155.37 155.37 155.35 155.37 0.0K
13:13 155.33 155.36 155.33 155.36 0.0K
13:14 155.36 155.36 155.32 155.34 0.0K
13:15 155.34 155.36 155.34 155.36 0.0K
13:16 155.32 155.34 155.29 155.29 0.0K
13:17 155.28 155.33 155.28 155.33 0.0K
13:18 155.32 155.36 155.31 155.36 0.0K
13:19 155.37 155.39 155.37 155.38 0.0K
13:20 155.37 155.41 155.37 155.41 0.0K
13:21 155.41 155.42 155.41 155.42 0.0K
13:22 155.40 155.42 155.40 155.42 0.0K
13:23 155.43 155.49 155.43 155.49 0.0K
13:24 155.51 155.58 155.51 155.58 0.0K
13:25 155.55 155.56 155.52 155.52 0.0K
13:26 155.56 155.58 155.55 155.55 0.0K
13:27 155.58 155.59 155.58 155.59 0.0K
13:28 155.62 155.67 155.60 155.60 0.0K
13:29 155.62 155.62 155.58 155.59 0.0K
13:30 155.55 155.57 155.52 155.52 0.0K
13:31 155.49 155.52 155.47 155.52 0.0K
13:32 155.52 155.52 155.49 155.49 0.0K
13:33 155.54 155.57 155.54 155.56 0.0K
13:34 155.58 155.62 155.58 155.62 0.0K
13:35 155.61 155.61 155.59 155.59 0.0K
13:36 155.57 155.62 155.57 155.62 0.0K
13:37 155.62 155.64 155.62 155.64 0.0K
13:38 155.66 155.66 155.61 155.62 0.0K
13:39 155.60 155.64 155.60 155.63 0.0K
13:40 155.62 155.65 155.62 155.65 0.0K
13:41 155.65 155.65 155.60 155.60 0.0K
13:42 155.60 155.60 155.59 155.59 0.0K
13:43 155.58 155.58 155.53 155.57 0.0K
13:44 155.59 155.61 155.59 155.59 0.0K
13:45 155.59 155.62 155.59 155.62 0.0K
13:46 155.62 155.62 155.60 155.60 0.0K
13:47 155.56 155.56 155.54 155.55 0.0K
13:48 155.52 155.55 155.52 155.54 0.0K
13:49 155.55 155.63 155.55 155.63 0.0K
13:50 155.66 155.66 155.62 155.63 0.0K
13:51 155.65 155.68 155.65 155.65 0.0K
13:52 155.67 155.67 155.63 155.63 0.0K
13:53 155.57 155.60 155.57 155.60 0.0K
13:54 155.63 155.66 155.63 155.65 0.0K
13:55 155.63 155.67 155.63 155.67 0.0K
13:56 155.68 155.68 155.67 155.68 0.0K
13:57 155.69 155.76 155.69 155.76 0.0K
13:58 155.77 155.77 155.72 155.72 0.0K
13:59 155.76 155.78 155.76 155.78 0.0K
14:00 155.76 155.77 155.73 155.73 0.0K
14:01 155.71 155.71 155.66 155.67 0.0K
14:02 155.65 155.65 155.63 155.64 0.0K
14:03 155.63 155.63 155.60 155.60 0.0K
14:04 155.59 155.59 155.56 155.56 0.0K
14:05 155.55 155.55 155.46 155.46 0.0K
14:06 155.46 155.47 155.45 155.45 0.0K
14:07 155.43 155.43 155.37 155.40 0.0K
14:08 155.38 155.40 155.38 155.40 0.0K
14:09 155.39 155.39 155.32 155.32 0.0K
14:10 155.29 155.31 155.25 155.31 0.0K
14:11 155.32 155.34 155.32 155.34 0.0K
14:12 155.35 155.36 155.34 155.34 0.0K
14:13 155.34 155.35 155.34 155.35 0.0K
14:14 155.33 155.35 155.32 155.34 0.0K
14:15 155.33 155.33 155.32 155.33 0.0K
14:16 155.35 155.37 155.31 155.37 0.0K
14:17 155.36 155.36 155.31 155.31 0.0K
14:18 155.34 155.37 155.34 155.37 0.0K
14:19 155.36 155.37 155.36 155.36 0.0K
14:20 155.37 155.37 155.31 155.31 0.0K
14:21 155.32 155.32 155.30 155.31 0.0K
14:22 155.25 155.27 155.25 155.27 0.0K
14:23 155.25 155.27 155.25 155.26 0.0K
14:24 155.28 155.30 155.28 155.29 0.0K
14:25 155.33 155.35 155.33 155.35 0.0K
14:26 155.35 155.41 155.35 155.40 0.0K
14:27 155.42 155.47 155.42 155.47 0.0K
14:28 155.48 155.48 155.47 155.47 0.0K
14:29 155.46 155.48 155.45 155.47 0.0K
14:30 155.45 155.45 155.39 155.40 0.0K
14:31 155.36 155.36 155.32 155.34 0.0K
14:32 155.35 155.35 155.34 155.34 0.0K
14:33 155.35 155.35 155.32 155.32 0.0K
14:34 155.34 155.34 155.30 155.30 0.0K
14:35 155.29 155.31 155.28 155.28 0.0K
14:36 155.30 155.30 155.25 155.26 0.0K
14:37 155.27 155.29 155.22 155.22 0.0K
14:38 155.24 155.24 155.24 155.24 0.0K
14:39 155.26 155.32 155.26 155.32 0.0K
14:40 155.31 155.34 155.29 155.34 0.0K
14:41 155.33 155.35 155.29 155.29 0.0K
14:42 155.31 155.31 155.26 155.26 0.0K
14:43 155.25 155.27 155.23 155.27 0.0K
14:44 155.28 155.29 155.27 155.27 0.0K
14:45 155.28 155.29 155.27 155.29 0.0K
14:46 155.27 155.27 155.22 155.24 0.0K
14:47 155.25 155.26 155.23 155.23 0.0K
14:48 155.23 155.23 155.20 155.20 0.0K
14:49 155.20 155.24 155.18 155.18 0.0K
14:50 155.15 155.21 155.15 155.20 0.0K
14:51 155.22 155.23 155.22 155.23 0.0K
14:52 155.25 155.25 155.21 155.24 0.0K
14:53 155.26 155.28 155.24 155.24 0.0K
14:54 155.25 155.28 155.25 155.28 0.0K
14:55 155.29 155.31 155.28 155.31 0.0K
14:56 155.31 155.32 155.31 155.31 0.0K
14:57 155.32 155.36 155.31 155.35 0.0K
14:58 155.35 155.35 155.30 155.30 0.0K
14:59 155.31 155.32 155.29 155.30 0.0K
15:00 155.31 155.31 155.22 155.22 0.0K
15:01 155.21 155.21 155.18 155.18 0.0K
15:02 155.20 155.24 155.20 155.24 0.0K
15:03 155.30 155.32 155.29 155.30 0.0K
15:04 155.31 155.31 155.29 155.30 0.0K
15:05 155.28 155.33 155.27 155.33 0.0K
15:06 155.30 155.37 155.30 155.37 0.0K
15:07 155.36 155.36 155.31 155.33 0.0K
15:08 155.34 155.34 155.30 155.31 0.0K
15:09 155.32 155.32 155.26 155.26 0.0K
15:10 155.26 155.28 155.25 155.28 0.0K
15:11 155.29 155.29 155.26 155.26 0.0K
15:12 155.24 155.24 155.18 155.18 0.0K
15:13 155.16 155.17 155.14 155.17 0.0K
15:14 155.14 155.14 155.03 155.03 0.0K
15:15 155.04 155.09 155.04 155.08 0.0K
15:16 155.11 155.11 155.01 155.01 0.0K
15:17 154.98 154.98 154.94 154.95 0.0K
15:18 154.94 154.94 154.93 154.93 0.0K
15:19 154.94 154.94 154.92 154.94 0.0K
15:20 154.92 154.97 154.92 154.96 0.0K
15:21 154.97 154.98 154.92 154.98 0.0K
15:22 155.00 155.03 154.99 155.03 0.0K
15:23 155.03 155.03 155.03 155.03 0.0K
15:24 155.02 155.02 154.99 154.99 0.0K
15:25 154.99 155.01 154.99 154.99 0.0K
15:26 154.99 154.99 154.97 154.97 0.0K
15:27 154.98 154.98 154.92 154.92 0.0K
15:28 154.94 154.94 154.94 154.94 0.0K
15:29 154.94 154.94 154.90 154.93 0.0K
15:30 154.95 154.96 154.95 154.96 0.0K
15:31 154.96 154.96 154.90 154.90 0.0K
15:32 154.90 154.90 154.82 154.82 0.0K
15:33 154.83 154.88 154.83 154.84 0.0K
15:34 154.85 154.90 154.85 154.90 0.0K
15:35 154.90 154.96 154.90 154.95 0.0K
15:36 154.95 154.97 154.93 154.94 0.0K
15:37 154.94 154.97 154.93 154.96 0.0K
15:38 155.02 155.10 155.02 155.10 0.0K
15:39 155.13 155.13 155.04 155.04 0.0K
15:40 155.01 155.02 154.99 155.02 0.0K
15:41 155.00 155.01 154.98 154.98 0.0K
15:42 154.97 154.99 154.92 154.99 0.0K
15:43 155.02 155.10 155.02 155.10 0.0K
15:44 155.07 155.07 155.01 155.01 0.0K
15:45 155.01 155.01 154.95 154.95 0.0K
15:46 155.00 155.00 154.94 154.97 0.0K
15:47 154.97 154.98 154.96 154.98 0.0K
15:48 154.99 154.99 154.94 154.95 0.0K
15:49 154.94 155.01 154.94 154.99 0.0K
15:50 154.95 154.98 154.91 154.98 0.0K
15:51 155.04 155.04 154.98 154.98 0.0K
15:52 154.97 155.04 154.97 155.04 0.0K
15:53 155.09 155.09 155.04 155.04 0.0K
15:54 155.07 155.09 155.06 155.06 0.0K
15:55 155.12 155.12 155.01 155.06 0.0K
15:56 155.08 155.09 155.05 155.09 0.0K
15:57 155.11 155.15 155.11 155.12 0.0K
15:58 155.15 155.15 155.13 155.14 0.0K
15:59 155.10 155.14 155.03 155.03 0.0K
16:00 155.03 155.05 155.03 155.05 0.0K
16:01 155.05 155.05 155.05 155.05 0.0K
16:02 155.05 155.05 155.05 155.05 0.0K
16:03 155.05 155.05 155.05 155.05 0.0K
16:04 155.05 155.05 155.05 155.05 0.0K
16:05 155.05 155.05 155.05 155.05 0.0K
16:06 155.05 155.05 155.05 155.05 0.0K
16:07 155.05 155.05 155.05 155.05 0.0K
16:08 155.05 155.05 155.05 155.05 0.0K
16:09 155.05 155.05 155.05 155.05 0.0K
16:10 155.05 155.05 155.05 155.05 0.0K
16:11 155.05 155.05 155.05 155.05 0.0K
16:12 155.05 155.05 155.05 155.05 0.0K
16:13 155.05 155.05 155.05 155.05 0.0K
16:14 155.05 155.05 155.05 155.05 0.0K
16:15 155.05 155.05 155.05 155.05 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