CBOE S

BXESG
🏛️ アメリカ →
158.43
最終更新: 2025-10-07
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
09:31 155.91 155.99 155.89 155.89 0.0K
09:32 155.89 155.98 155.89 155.98 0.0K
09:33 155.95 155.98 155.92 155.98 0.0K
09:34 155.97 156.08 155.97 156.06 0.0K
09:35 156.06 156.06 156.02 156.02 0.0K
09:36 156.04 156.06 156.04 156.05 0.0K
09:37 156.07 156.11 156.07 156.11 0.0K
09:38 156.05 156.11 156.05 156.11 0.0K
09:39 156.08 156.08 155.99 156.05 0.0K
09:40 156.08 156.08 156.06 156.06 0.0K
09:41 156.05 156.05 156.01 156.05 0.0K
09:42 156.04 156.11 156.04 156.11 0.0K
09:43 156.09 156.09 156.03 156.03 0.0K
09:44 155.99 156.08 155.99 156.08 0.0K
09:45 156.07 156.07 156.03 156.03 0.0K
09:46 156.04 156.04 156.02 156.04 0.0K
09:47 156.00 156.00 155.85 155.85 0.0K
09:48 155.88 155.91 155.81 155.91 0.0K
09:49 155.91 155.91 155.89 155.89 0.0K
09:50 155.90 155.90 155.81 155.81 0.0K
09:51 155.83 155.85 155.80 155.85 0.0K
09:52 155.87 155.87 155.78 155.78 0.0K
09:53 155.77 155.77 155.73 155.73 0.0K
09:54 155.65 155.65 155.60 155.60 0.0K
09:55 155.64 155.70 155.63 155.70 0.0K
09:56 155.72 155.72 155.70 155.71 0.0K
09:57 155.70 155.70 155.64 155.65 0.0K
09:58 155.60 155.60 155.56 155.56 0.0K
09:59 155.58 155.58 155.50 155.56 0.0K
10:00 155.58 155.59 155.58 155.59 0.0K
10:01 155.59 155.68 155.59 155.68 0.0K
10:02 155.68 155.76 155.68 155.74 0.0K
10:03 155.75 155.78 155.75 155.78 0.0K
10:04 155.80 155.80 155.77 155.77 0.0K
10:05 155.77 155.77 155.76 155.76 0.0K
10:06 155.81 155.86 155.81 155.86 0.0K
10:07 155.89 155.91 155.89 155.89 0.0K
10:08 155.90 155.94 155.90 155.94 0.0K
10:09 155.94 155.94 155.94 155.94 0.0K
10:10 155.89 155.89 155.86 155.86 0.0K
10:11 155.89 155.97 155.89 155.97 0.0K
10:12 156.00 156.01 156.00 156.01 0.0K
10:13 156.03 156.06 156.03 156.04 0.0K
10:14 155.90 155.95 155.90 155.92 0.0K
10:15 155.93 155.97 155.93 155.97 0.0K
10:16 156.00 156.07 156.00 156.04 0.0K
10:17 156.07 156.07 156.05 156.07 0.0K
10:18 156.05 156.05 156.01 156.01 0.0K
10:19 156.03 156.03 155.99 156.02 0.0K
10:20 155.99 155.99 155.92 155.92 0.0K
10:21 155.89 155.91 155.89 155.90 0.0K
10:22 155.86 155.90 155.86 155.89 0.0K
10:23 155.78 155.84 155.78 155.83 0.0K
10:24 155.85 155.88 155.83 155.83 0.0K
10:25 155.83 155.90 155.83 155.90 0.0K
10:26 155.89 155.91 155.88 155.88 0.0K
10:27 155.84 155.84 155.81 155.81 0.0K
10:28 155.77 155.77 155.73 155.73 0.0K
10:29 155.72 155.75 155.72 155.75 0.0K
10:30 155.74 155.78 155.74 155.75 0.0K
10:31 155.72 155.76 155.70 155.70 0.0K
10:32 155.77 155.78 155.71 155.73 0.0K
10:33 155.73 155.73 155.67 155.72 0.0K
10:34 155.72 155.72 155.71 155.72 0.0K
10:35 155.67 155.70 155.67 155.70 0.0K
10:36 155.70 155.72 155.70 155.72 0.0K
10:37 155.71 155.71 155.61 155.61 0.0K
10:38 155.63 155.64 155.59 155.59 0.0K
10:39 155.61 155.61 155.57 155.57 0.0K
10:40 155.58 155.66 155.57 155.66 0.0K
10:41 155.68 155.72 155.68 155.72 0.0K
10:42 155.72 155.75 155.72 155.75 0.0K
10:43 155.75 155.79 155.75 155.79 0.0K
10:44 155.83 155.85 155.83 155.85 0.0K
10:45 155.84 155.84 155.80 155.80 0.0K
10:46 155.71 155.71 155.67 155.67 0.0K
10:47 155.68 155.74 155.68 155.74 0.0K
10:48 155.73 155.73 155.65 155.67 0.0K
10:49 155.70 155.70 155.65 155.67 0.0K
10:50 155.63 155.63 155.54 155.56 0.0K
10:51 155.60 155.60 155.49 155.56 0.0K
10:52 155.61 155.61 155.58 155.58 0.0K
10:53 155.57 155.62 155.57 155.62 0.0K
10:54 155.63 155.63 155.61 155.62 0.0K
10:55 155.67 155.68 155.59 155.59 0.0K
10:56 155.56 155.56 155.53 155.53 0.0K
10:57 155.53 155.53 155.53 155.53 0.0K
10:58 155.48 155.49 155.48 155.49 0.0K
10:59 155.49 155.50 155.45 155.45 0.0K
11:00 155.44 155.44 155.39 155.39 0.0K
11:01 155.39 155.39 155.36 155.36 0.0K
11:02 155.33 155.35 155.29 155.29 0.0K
11:03 155.23 155.23 155.17 155.17 0.0K
11:04 155.19 155.19 155.09 155.12 0.0K
11:05 155.15 155.16 155.14 155.16 0.0K
11:06 155.18 155.23 155.18 155.23 0.0K
11:07 155.25 155.27 155.25 155.27 0.0K
11:08 155.25 155.27 155.25 155.27 0.0K
11:09 155.30 155.34 155.28 155.34 0.0K
11:10 155.29 155.32 155.25 155.25 0.0K
11:11 155.27 155.28 155.24 155.24 0.0K
11:12 155.24 155.26 155.17 155.17 0.0K
11:13 155.16 155.20 155.16 155.20 0.0K
11:14 155.18 155.21 155.17 155.20 0.0K
11:15 155.22 155.22 155.17 155.17 0.0K
11:16 155.15 155.24 155.15 155.24 0.0K
11:17 155.29 155.31 155.27 155.27 0.0K
11:18 155.25 155.28 155.20 155.20 0.0K
11:19 155.24 155.24 155.20 155.20 0.0K
11:20 155.20 155.23 155.20 155.22 0.0K
11:21 155.25 155.28 155.25 155.26 0.0K
11:22 155.25 155.33 155.25 155.33 0.0K
11:23 155.34 155.34 155.28 155.29 0.0K
11:24 155.27 155.27 155.25 155.26 0.0K
11:25 155.28 155.28 155.26 155.26 0.0K
11:26 155.33 155.39 155.33 155.38 0.0K
11:27 155.38 155.40 155.38 155.39 0.0K
11:28 155.41 155.45 155.41 155.41 0.0K
11:29 155.35 155.35 155.25 155.25 0.0K
11:30 155.24 155.29 155.24 155.29 0.0K
11:31 155.31 155.32 155.29 155.29 0.0K
11:32 155.28 155.28 155.22 155.22 0.0K
11:33 155.27 155.30 155.27 155.27 0.0K
11:34 155.26 155.28 155.26 155.27 0.0K
11:35 155.27 155.27 155.24 155.25 0.0K
11:36 155.25 155.25 155.17 155.22 0.0K
11:37 155.22 155.22 155.16 155.20 0.0K
11:38 155.18 155.18 155.06 155.07 0.0K
11:39 155.06 155.10 155.06 155.10 0.0K
11:40 155.11 155.15 155.11 155.12 0.0K
11:41 155.08 155.08 154.99 154.99 0.0K
11:42 154.96 154.97 154.96 154.97 0.0K
11:43 154.98 154.98 154.93 154.93 0.0K
11:44 154.90 154.90 154.89 154.90 0.0K
11:45 154.89 154.93 154.89 154.92 0.0K
11:46 154.88 154.91 154.86 154.91 0.0K
11:47 154.93 154.94 154.93 154.93 0.0K
11:48 154.90 154.92 154.90 154.92 0.0K
11:49 154.89 154.93 154.89 154.89 0.0K
11:50 154.90 154.92 154.89 154.92 0.0K
11:51 154.90 154.96 154.90 154.96 0.0K
11:52 154.93 154.95 154.93 154.95 0.0K
11:53 154.93 154.93 154.91 154.91 0.0K
11:54 154.92 154.92 154.88 154.90 0.0K
11:55 154.90 154.96 154.90 154.95 0.0K
11:56 154.91 154.91 154.87 154.87 0.0K
11:57 154.87 154.87 154.78 154.78 0.0K
11:58 154.78 154.81 154.78 154.81 0.0K
11:59 154.80 154.80 154.78 154.78 0.0K
12:00 154.73 154.73 154.70 154.70 0.0K
12:01 154.69 154.71 154.69 154.71 0.0K
12:02 154.72 154.74 154.72 154.74 0.0K
12:03 154.69 154.74 154.69 154.72 0.0K
12:04 154.71 154.81 154.71 154.81 0.0K
12:05 154.82 154.82 154.77 154.77 0.0K
12:06 154.77 154.84 154.75 154.84 0.0K
12:07 154.88 154.91 154.87 154.91 0.0K
12:08 154.92 154.93 154.92 154.92 0.0K
12:09 154.94 154.94 154.89 154.89 0.0K
12:10 154.89 154.95 154.89 154.95 0.0K
12:11 154.92 154.98 154.92 154.98 0.0K
12:12 154.98 154.98 154.92 154.92 0.0K
12:13 154.92 154.92 154.91 154.92 0.0K
12:14 154.93 154.95 154.93 154.93 0.0K
12:15 154.91 154.92 154.89 154.89 0.0K
12:16 154.91 154.96 154.91 154.96 0.0K
12:17 154.97 155.00 154.97 155.00 0.0K
12:18 154.99 155.01 154.97 155.01 0.0K
12:19 155.00 155.00 154.94 154.94 0.0K
12:20 154.89 154.91 154.87 154.87 0.0K
12:21 154.87 154.87 154.80 154.80 0.0K
12:22 154.82 154.82 154.78 154.79 0.0K
12:23 154.80 154.86 154.80 154.86 0.0K
12:24 154.85 154.86 154.84 154.85 0.0K
12:25 154.86 154.90 154.86 154.90 0.0K
12:26 154.91 154.91 154.88 154.90 0.0K
12:27 154.90 154.91 154.89 154.89 0.0K
12:28 154.90 154.96 154.90 154.96 0.0K
12:29 154.98 155.02 154.98 155.01 0.0K
12:30 154.97 154.97 154.90 154.90 0.0K
12:31 154.88 154.88 154.86 154.87 0.0K
12:32 154.84 154.84 154.83 154.84 0.0K
12:33 154.81 154.82 154.77 154.77 0.0K
12:34 154.79 154.79 154.72 154.72 0.0K
12:35 154.72 154.72 154.65 154.69 0.0K
12:36 154.71 154.81 154.71 154.81 0.0K
12:37 154.81 154.82 154.79 154.82 0.0K
12:38 154.81 154.85 154.81 154.85 0.0K
12:39 154.82 154.87 154.81 154.87 0.0K
12:40 154.88 154.88 154.85 154.85 0.0K
12:41 154.86 154.88 154.86 154.88 0.0K
12:42 154.91 155.00 154.91 155.00 0.0K
12:43 155.00 155.05 155.00 155.05 0.0K
12:44 155.06 155.08 155.05 155.05 0.0K
12:45 155.04 155.05 155.03 155.03 0.0K
12:46 155.01 155.03 155.01 155.01 0.0K
12:47 155.01 155.02 154.99 154.99 0.0K
12:48 154.94 155.00 154.94 155.00 0.0K
12:49 155.01 155.01 154.99 155.00 0.0K
12:50 154.99 155.06 154.99 155.06 0.0K
12:51 155.02 155.06 155.02 155.06 0.0K
12:52 155.03 155.06 155.03 155.05 0.0K
12:53 155.05 155.12 155.05 155.10 0.0K
12:54 155.11 155.11 155.08 155.08 0.0K
12:55 155.07 155.07 155.03 155.05 0.0K
12:56 155.07 155.07 154.96 154.97 0.0K
12:57 154.96 155.01 154.96 155.01 0.0K
12:58 155.02 155.05 155.02 155.05 0.0K
12:59 155.03 155.06 155.03 155.06 0.0K
13:00 155.06 155.07 155.04 155.07 0.0K
13:01 155.09 155.09 155.05 155.07 0.0K
13:02 155.10 155.14 155.10 155.14 0.0K
13:03 155.13 155.18 155.13 155.18 0.0K
13:04 155.18 155.19 155.18 155.19 0.0K
13:05 155.19 155.20 155.18 155.18 0.0K
13:06 155.18 155.19 155.16 155.19 0.0K
13:07 155.17 155.21 155.17 155.20 0.0K
13:08 155.19 155.23 155.19 155.23 0.0K
13:09 155.22 155.22 155.19 155.19 0.0K
13:10 155.19 155.20 155.16 155.17 0.0K
13:11 155.16 155.18 155.16 155.18 0.0K
13:12 155.17 155.18 155.17 155.18 0.0K
13:13 155.18 155.18 155.15 155.16 0.0K
13:14 155.17 155.19 155.17 155.18 0.0K
13:15 155.19 155.19 155.16 155.19 0.0K
13:16 155.20 155.26 155.19 155.26 0.0K
13:17 155.27 155.31 155.27 155.31 0.0K
13:18 155.31 155.34 155.31 155.32 0.0K
13:19 155.33 155.33 155.29 155.29 0.0K
13:20 155.30 155.32 155.28 155.32 0.0K
13:21 155.33 155.34 155.32 155.34 0.0K
13:22 155.35 155.35 155.34 155.35 0.0K
13:23 155.34 155.34 155.32 155.32 0.0K
13:24 155.35 155.38 155.35 155.38 0.0K
13:25 155.38 155.41 155.38 155.39 0.0K
13:26 155.41 155.43 155.40 155.43 0.0K
13:27 155.43 155.44 155.42 155.43 0.0K
13:28 155.44 155.46 155.44 155.46 0.0K
13:29 155.50 155.50 155.46 155.46 0.0K
13:30 155.46 155.46 155.44 155.45 0.0K
13:31 155.46 155.46 155.43 155.44 0.0K
13:32 155.45 155.49 155.45 155.47 0.0K
13:33 155.48 155.48 155.44 155.45 0.0K
13:34 155.45 155.45 155.44 155.45 0.0K
13:35 155.47 155.48 155.47 155.47 0.0K
13:36 155.46 155.55 155.46 155.55 0.0K
13:37 155.54 155.55 155.53 155.53 0.0K
13:38 155.54 155.54 155.53 155.53 0.0K
13:39 155.52 155.52 155.51 155.51 0.0K
13:40 155.56 155.61 155.56 155.61 0.0K
13:41 155.63 155.64 155.63 155.63 0.0K
13:42 155.62 155.64 155.62 155.64 0.0K
13:43 155.64 155.70 155.64 155.70 0.0K
13:44 155.70 155.70 155.68 155.68 0.0K
13:45 155.68 155.70 155.68 155.68 0.0K
13:46 155.69 155.71 155.69 155.71 0.0K
13:47 155.75 155.76 155.74 155.74 0.0K
13:48 155.74 155.78 155.74 155.78 0.0K
13:49 155.78 155.78 155.76 155.78 0.0K
13:50 155.78 155.79 155.77 155.77 0.0K
13:51 155.78 155.80 155.78 155.79 0.0K
13:52 155.79 155.83 155.79 155.81 0.0K
13:53 155.81 155.81 155.77 155.77 0.0K
13:54 155.77 155.81 155.77 155.81 0.0K
13:55 155.84 155.84 155.83 155.83 0.0K
13:56 155.84 155.87 155.84 155.84 0.0K
13:57 155.83 155.84 155.83 155.83 0.0K
13:58 155.82 155.82 155.80 155.80 0.0K
13:59 155.79 155.80 155.79 155.80 0.0K
14:00 155.80 155.80 155.75 155.78 0.0K
14:01 155.77 155.77 155.72 155.72 0.0K
14:02 155.75 155.79 155.75 155.78 0.0K
14:03 155.77 155.78 155.74 155.74 0.0K
14:04 155.73 155.77 155.73 155.77 0.0K
14:05 155.76 155.77 155.76 155.76 0.0K
14:06 155.74 155.79 155.74 155.79 0.0K
14:07 155.79 155.79 155.76 155.78 0.0K
14:08 155.80 155.83 155.80 155.83 0.0K
14:09 155.82 155.82 155.75 155.75 0.0K
14:10 155.77 155.77 155.76 155.76 0.0K
14:11 155.76 155.77 155.76 155.76 0.0K
14:12 155.75 155.75 155.71 155.71 0.0K
14:13 155.70 155.70 155.70 155.70 0.0K
14:14 155.73 155.76 155.73 155.76 0.0K
14:15 155.76 155.78 155.76 155.78 0.0K
14:16 155.78 155.79 155.78 155.79 0.0K
14:17 155.77 155.78 155.77 155.78 0.0K
14:18 155.79 155.83 155.79 155.83 0.0K
14:19 155.86 155.86 155.80 155.80 0.0K
14:20 155.80 155.80 155.79 155.79 0.0K
14:21 155.77 155.80 155.77 155.80 0.0K
14:22 155.79 155.81 155.79 155.80 0.0K
14:23 155.81 155.81 155.80 155.81 0.0K
14:24 155.80 155.83 155.80 155.83 0.0K
14:25 155.83 155.87 155.83 155.84 0.0K
14:26 155.83 155.84 155.83 155.83 0.0K
14:27 155.82 155.82 155.76 155.76 0.0K
14:28 155.77 155.77 155.73 155.73 0.0K
14:29 155.73 155.73 155.72 155.72 0.0K
14:30 155.69 155.69 155.67 155.68 0.0K
14:31 155.70 155.72 155.68 155.72 0.0K
14:32 155.74 155.78 155.74 155.76 0.0K
14:33 155.77 155.78 155.77 155.78 0.0K
14:34 155.79 155.82 155.78 155.78 0.0K
14:35 155.77 155.80 155.77 155.78 0.0K
14:36 155.79 155.85 155.79 155.84 0.0K
14:37 155.84 155.84 155.81 155.81 0.0K
14:38 155.80 155.81 155.80 155.80 0.0K
14:39 155.81 155.82 155.79 155.79 0.0K
14:40 155.79 155.79 155.77 155.77 0.0K
14:41 155.77 155.80 155.77 155.79 0.0K
14:42 155.81 155.81 155.77 155.77 0.0K
14:43 155.77 155.77 155.75 155.75 0.0K
14:44 155.74 155.74 155.70 155.70 0.0K
14:45 155.71 155.71 155.68 155.68 0.0K
14:46 155.68 155.68 155.67 155.68 0.0K
14:47 155.67 155.68 155.67 155.67 0.0K
14:48 155.68 155.69 155.68 155.68 0.0K
14:49 155.69 155.69 155.65 155.65 0.0K
14:50 155.64 155.64 155.60 155.60 0.0K
14:51 155.59 155.59 155.55 155.55 0.0K
14:52 155.53 155.53 155.51 155.52 0.0K
14:53 155.50 155.50 155.45 155.45 0.0K
14:54 155.43 155.43 155.42 155.43 0.0K
14:55 155.40 155.41 155.39 155.39 0.0K
14:56 155.37 155.37 155.25 155.25 0.0K
14:57 155.25 155.25 155.20 155.24 0.0K
14:58 155.20 155.20 155.17 155.17 0.0K
14:59 155.19 155.19 155.10 155.10 0.0K
15:00 155.14 155.18 155.11 155.11 0.0K
15:01 155.06 155.06 155.02 155.02 0.0K
15:02 155.03 155.03 154.94 154.94 0.0K
15:03 154.91 154.95 154.90 154.92 0.0K
15:04 154.97 154.97 154.79 154.79 0.0K
15:05 154.82 154.85 154.82 154.85 0.0K
15:06 154.89 154.89 154.85 154.85 0.0K
15:07 154.82 154.82 154.76 154.82 0.0K
15:08 154.83 154.90 154.83 154.85 0.0K
15:09 154.91 154.92 154.88 154.88 0.0K
15:10 154.90 154.90 154.82 154.82 0.0K
15:11 154.82 154.88 154.81 154.81 0.0K
15:12 154.81 154.88 154.81 154.88 0.0K
15:13 154.89 154.91 154.89 154.89 0.0K
15:14 154.90 154.91 154.89 154.89 0.0K
15:15 154.87 154.97 154.87 154.97 0.0K
15:16 155.00 155.00 154.94 154.94 0.0K
15:17 154.96 155.02 154.96 155.00 0.0K
15:18 154.96 154.97 154.93 154.93 0.0K
15:19 154.95 154.96 154.93 154.96 0.0K
15:20 154.96 154.97 154.96 154.97 0.0K
15:21 154.92 154.94 154.92 154.94 0.0K
15:22 154.92 154.92 154.90 154.91 0.0K
15:23 154.86 154.94 154.86 154.94 0.0K
15:24 154.94 155.10 154.94 155.10 0.0K
15:25 155.08 155.10 155.07 155.07 0.0K
15:26 155.07 155.07 155.00 155.00 0.0K
15:27 154.99 155.02 154.99 155.01 0.0K
15:28 155.03 155.06 155.03 155.04 0.0K
15:29 155.06 155.09 155.06 155.09 0.0K
15:30 155.11 155.11 155.07 155.07 0.0K
15:31 155.07 155.07 155.03 155.04 0.0K
15:32 155.04 155.05 155.01 155.05 0.0K
15:33 155.03 155.03 155.01 155.01 0.0K
15:34 154.98 155.00 154.98 154.99 0.0K
15:35 154.99 155.02 154.99 155.02 0.0K
15:36 155.03 155.13 155.02 155.13 0.0K
15:37 155.09 155.11 155.08 155.08 0.0K
15:38 155.07 155.09 155.02 155.02 0.0K
15:39 154.98 154.99 154.94 154.94 0.0K
15:40 154.91 154.93 154.91 154.92 0.0K
15:41 154.92 154.99 154.92 154.99 0.0K
15:42 154.99 154.99 154.93 154.93 0.0K
15:43 154.91 154.99 154.89 154.99 0.0K
15:44 154.97 155.04 154.97 155.04 0.0K
15:45 155.06 155.10 155.05 155.05 0.0K
15:46 155.05 155.12 155.05 155.09 0.0K
15:47 155.08 155.14 155.07 155.14 0.0K
15:48 155.12 155.21 155.12 155.17 0.0K
15:49 155.17 155.17 155.15 155.15 0.0K
15:50 155.13 155.29 155.13 155.29 0.0K
15:51 155.30 155.32 155.30 155.32 0.0K
15:52 155.34 155.36 155.32 155.32 0.0K
15:53 155.28 155.36 155.28 155.31 0.0K
15:54 155.32 155.35 155.26 155.35 0.0K
15:55 155.33 155.38 155.33 155.37 0.0K
15:56 155.32 155.38 155.32 155.38 0.0K
15:57 155.40 155.41 155.40 155.41 0.0K
15:58 155.41 155.41 155.37 155.37 0.0K
15:59 155.36 155.47 155.35 155.47 0.0K
16:00 155.48 155.48 155.47 155.47 0.0K
16:01 155.47 155.47 155.47 155.47 0.0K
16:02 155.47 155.47 155.47 155.47 0.0K
16:03 155.47 155.47 155.47 155.47 0.0K
16:04 155.47 155.47 155.47 155.47 0.0K
16:05 155.47 155.47 155.47 155.47 0.0K
16:06 155.47 155.47 155.47 155.47 0.0K
16:07 155.47 155.47 155.47 155.47 0.0K
16:08 155.47 155.47 155.47 155.47 0.0K
16:09 155.47 155.47 155.47 155.47 0.0K
16:10 155.47 155.47 155.47 155.47 0.0K
16:11 155.47 155.47 155.47 155.47 0.0K
16:12 155.47 155.47 155.47 155.47 0.0K
16:13 155.47 155.47 155.47 155.47 0.0K
16:14 155.47 155.47 155.47 155.47 0.0K
16:15 155.47 155.47 155.47 155.47 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