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
09:31 157.43 157.43 157.24 157.30 0.0K
09:32 157.35 157.35 157.33 157.34 0.0K
09:33 157.36 157.86 157.32 157.86 0.0K
09:34 157.82 157.82 157.71 157.81 0.0K
09:35 157.84 157.84 157.80 157.80 0.0K
09:36 157.79 157.96 157.79 157.96 0.0K
09:37 157.93 157.93 157.85 157.89 0.0K
09:38 157.82 158.01 157.82 158.01 0.0K
09:39 158.03 158.06 158.03 158.04 0.0K
09:40 158.01 158.04 157.95 157.96 0.0K
09:41 157.95 157.96 157.92 157.92 0.0K
09:42 157.93 157.99 157.93 157.99 0.0K
09:43 157.94 158.00 157.93 157.98 0.0K
09:44 157.97 158.03 157.97 157.99 0.0K
09:45 157.96 158.04 157.96 158.04 0.0K
09:46 158.08 158.08 158.02 158.03 0.0K
09:47 158.06 158.06 158.04 158.04 0.0K
09:48 158.05 158.09 158.05 158.09 0.0K
09:49 158.07 158.07 158.00 158.00 0.0K
09:50 158.04 158.07 157.99 158.07 0.0K
09:51 158.03 158.07 158.03 158.07 0.0K
09:52 158.07 158.11 158.07 158.07 0.0K
09:53 158.09 158.13 158.09 158.11 0.0K
09:54 158.09 158.17 158.08 158.17 0.0K
09:55 158.09 158.09 158.07 158.09 0.0K
09:56 158.06 158.12 158.04 158.12 0.0K
09:57 158.09 158.09 158.06 158.07 0.0K
09:58 158.06 158.08 158.06 158.08 0.0K
09:59 158.15 158.15 158.11 158.11 0.0K
10:00 158.16 158.16 158.14 158.14 0.0K
10:01 158.14 158.14 158.06 158.07 0.0K
10:02 158.05 158.08 158.05 158.07 0.0K
10:03 158.08 158.08 158.01 158.01 0.0K
10:04 158.02 158.02 157.96 157.96 0.0K
10:05 157.96 157.98 157.96 157.98 0.0K
10:06 158.00 158.00 157.96 157.96 0.0K
10:07 157.98 158.02 157.94 158.02 0.0K
10:08 158.04 158.04 158.01 158.01 0.0K
10:09 157.95 157.97 157.95 157.96 0.0K
10:10 157.96 157.97 157.95 157.97 0.0K
10:11 158.00 158.01 157.98 157.98 0.0K
10:12 158.00 158.00 157.94 157.96 0.0K
10:13 157.95 157.95 157.92 157.93 0.0K
10:14 157.89 157.96 157.89 157.96 0.0K
10:15 157.94 157.97 157.94 157.96 0.0K
10:16 157.95 157.95 157.88 157.91 0.0K
10:17 157.88 157.92 157.86 157.86 0.0K
10:18 157.86 157.88 157.86 157.87 0.0K
10:19 157.87 157.87 157.81 157.81 0.0K
10:20 157.86 157.86 157.84 157.84 0.0K
10:21 157.89 157.89 157.89 157.89 0.0K
10:22 157.90 157.90 157.85 157.88 0.0K
10:23 157.92 157.96 157.90 157.96 0.0K
10:24 158.00 158.01 157.95 158.01 0.0K
10:25 158.02 158.05 158.02 158.05 0.0K
10:26 158.07 158.09 158.02 158.02 0.0K
10:27 158.02 158.05 158.02 158.05 0.0K
10:28 158.08 158.09 158.08 158.09 0.0K
10:29 158.12 158.15 158.12 158.15 0.0K
10:30 158.17 158.17 158.12 158.16 0.0K
10:31 158.18 158.19 158.13 158.17 0.0K
10:32 158.18 158.19 158.13 158.18 0.0K
10:33 158.20 158.22 158.20 158.20 0.0K
10:34 158.21 158.24 158.21 158.23 0.0K
10:35 158.20 158.27 158.18 158.18 0.0K
10:36 158.25 158.25 158.19 158.20 0.0K
10:37 158.20 158.20 158.16 158.18 0.0K
10:38 158.20 158.20 158.17 158.17 0.0K
10:39 158.16 158.25 158.16 158.21 0.0K
10:40 158.20 158.22 158.20 158.22 0.0K
10:41 158.25 158.25 158.22 158.25 0.0K
10:42 158.26 158.26 158.24 158.25 0.0K
10:43 158.26 158.26 158.23 158.23 0.0K
10:44 158.21 158.24 158.17 158.24 0.0K
10:45 158.28 158.28 158.21 158.21 0.0K
10:46 158.21 158.25 158.20 158.20 0.0K
10:47 158.17 158.17 158.12 158.12 0.0K
10:48 158.10 158.12 158.10 158.12 0.0K
10:49 158.12 158.12 158.05 158.10 0.0K
10:50 158.08 158.13 158.08 158.12 0.0K
10:51 158.12 158.12 158.08 158.11 0.0K
10:52 158.09 158.10 158.07 158.07 0.0K
10:53 158.08 158.09 158.08 158.09 0.0K
10:54 158.08 158.13 158.08 158.13 0.0K
10:55 158.15 158.16 158.10 158.10 0.0K
10:56 158.11 158.11 158.07 158.07 0.0K
10:57 158.04 158.05 158.00 158.02 0.0K
10:58 158.01 158.02 158.01 158.02 0.0K
10:59 158.03 158.03 157.98 157.98 0.0K
11:00 157.99 157.99 157.97 157.98 0.0K
11:01 157.98 157.99 157.98 157.98 0.0K
11:02 157.95 157.95 157.93 157.95 0.0K
11:03 157.96 157.96 157.90 157.90 0.0K
11:04 157.91 157.91 157.89 157.89 0.0K
11:05 157.91 157.92 157.89 157.89 0.0K
11:06 157.86 157.89 157.84 157.84 0.0K
11:07 157.82 157.87 157.82 157.87 0.0K
11:08 157.85 157.85 157.81 157.84 0.0K
11:09 157.82 157.82 157.75 157.75 0.0K
11:10 157.77 157.83 157.77 157.82 0.0K
11:11 157.82 157.82 157.79 157.82 0.0K
11:12 157.81 157.81 157.78 157.81 0.0K
11:13 157.79 157.81 157.79 157.81 0.0K
11:14 157.79 157.79 157.78 157.78 0.0K
11:15 157.82 157.83 157.79 157.79 0.0K
11:16 157.81 157.85 157.81 157.85 0.0K
11:17 157.86 157.88 157.80 157.80 0.0K
11:18 157.85 157.85 157.82 157.85 0.0K
11:19 157.85 157.85 157.83 157.84 0.0K
11:20 157.84 157.84 157.80 157.81 0.0K
11:21 157.80 157.83 157.79 157.83 0.0K
11:22 157.82 157.82 157.77 157.77 0.0K
11:23 157.76 157.77 157.75 157.77 0.0K
11:24 157.75 157.75 157.72 157.73 0.0K
11:25 157.72 157.73 157.71 157.71 0.0K
11:26 157.70 157.71 157.69 157.70 0.0K
11:27 157.71 157.71 157.64 157.64 0.0K
11:28 157.62 157.64 157.61 157.62 0.0K
11:29 157.61 157.64 157.61 157.63 0.0K
11:30 157.65 157.65 157.61 157.62 0.0K
11:31 157.63 157.63 157.58 157.60 0.0K
11:32 157.59 157.59 157.57 157.59 0.0K
11:33 157.60 157.61 157.60 157.61 0.0K
11:34 157.60 157.60 157.57 157.57 0.0K
11:35 157.57 157.62 157.56 157.56 0.0K
11:36 157.58 157.58 157.56 157.57 0.0K
11:37 157.55 157.63 157.55 157.63 0.0K
11:38 157.67 157.68 157.67 157.67 0.0K
11:39 157.66 157.66 157.57 157.58 0.0K
11:40 157.58 157.59 157.56 157.56 0.0K
11:41 157.58 157.60 157.58 157.58 0.0K
11:42 157.57 157.60 157.56 157.56 0.0K
11:43 157.58 157.60 157.58 157.58 0.0K
11:44 157.62 157.65 157.62 157.64 0.0K
11:45 157.65 157.68 157.63 157.68 0.0K
11:46 157.69 157.72 157.69 157.72 0.0K
11:47 157.74 157.82 157.74 157.82 0.0K
11:48 157.78 157.79 157.76 157.77 0.0K
11:49 157.78 157.78 157.75 157.75 0.0K
11:50 157.78 157.78 157.74 157.74 0.0K
11:51 157.76 157.82 157.76 157.82 0.0K
11:52 157.80 157.82 157.80 157.82 0.0K
11:53 157.79 157.79 157.72 157.72 0.0K
11:54 157.70 157.70 157.67 157.70 0.0K
11:55 157.68 157.70 157.68 157.70 0.0K
11:56 157.70 157.79 157.70 157.79 0.0K
11:57 157.80 157.81 157.78 157.81 0.0K
11:58 157.80 157.80 157.75 157.75 0.0K
11:59 157.72 157.75 157.72 157.75 0.0K
12:00 157.78 157.82 157.76 157.82 0.0K
12:01 157.82 157.85 157.82 157.85 0.0K
12:02 157.82 157.88 157.82 157.88 0.0K
12:03 157.89 157.92 157.88 157.92 0.0K
12:04 157.88 157.89 157.87 157.87 0.0K
12:05 157.88 157.88 157.84 157.85 0.0K
12:06 157.87 157.87 157.83 157.86 0.0K
12:07 157.90 157.90 157.85 157.85 0.0K
12:08 157.85 157.85 157.79 157.79 0.0K
12:09 157.77 157.77 157.76 157.77 0.0K
12:10 157.78 157.78 157.77 157.78 0.0K
12:11 157.79 157.82 157.79 157.79 0.0K
12:12 157.80 157.80 157.76 157.78 0.0K
12:13 157.81 157.90 157.81 157.90 0.0K
12:14 157.90 157.90 157.84 157.84 0.0K
12:15 157.83 157.84 157.80 157.84 0.0K
12:16 157.87 157.87 157.86 157.86 0.0K
12:17 157.83 157.83 157.82 157.83 0.0K
12:18 157.79 157.82 157.79 157.82 0.0K
12:19 157.81 157.82 157.81 157.82 0.0K
12:20 157.80 157.80 157.79 157.80 0.0K
12:21 157.80 157.81 157.73 157.73 0.0K
12:22 157.74 157.78 157.74 157.78 0.0K
12:23 157.75 157.81 157.75 157.78 0.0K
12:24 157.79 157.79 157.77 157.77 0.0K
12:25 157.79 157.79 157.76 157.76 0.0K
12:26 157.75 157.86 157.75 157.86 0.0K
12:27 157.83 157.89 157.82 157.89 0.0K
12:28 157.93 157.96 157.93 157.95 0.0K
12:29 157.94 157.96 157.90 157.90 0.0K
12:30 157.94 157.94 157.90 157.90 0.0K
12:31 157.90 157.93 157.89 157.93 0.0K
12:32 157.90 157.94 157.90 157.94 0.0K
12:33 157.95 157.99 157.95 157.99 0.0K
12:34 157.97 157.98 157.96 157.97 0.0K
12:35 158.00 158.02 158.00 158.00 0.0K
12:36 158.01 158.05 158.01 158.03 0.0K
12:37 158.04 158.04 158.02 158.02 0.0K
12:38 158.03 158.03 157.97 157.99 0.0K
12:39 158.00 158.00 157.96 157.99 0.0K
12:40 157.97 157.97 157.93 157.96 0.0K
12:41 157.95 157.95 157.94 157.94 0.0K
12:42 157.96 157.98 157.94 157.94 0.0K
12:43 157.95 157.98 157.95 157.96 0.0K
12:44 157.97 157.97 157.91 157.91 0.0K
12:45 157.95 157.97 157.94 157.94 0.0K
12:46 157.95 157.95 157.91 157.93 0.0K
12:47 157.93 157.93 157.88 157.89 0.0K
12:48 157.89 157.89 157.87 157.87 0.0K
12:49 157.89 157.89 157.84 157.84 0.0K
12:50 157.85 157.85 157.80 157.82 0.0K
12:51 157.79 157.81 157.78 157.81 0.0K
12:52 157.81 157.81 157.74 157.74 0.0K
12:53 157.73 157.74 157.71 157.71 0.0K
12:54 157.71 157.75 157.71 157.74 0.0K
12:55 157.74 157.75 157.73 157.75 0.0K
12:56 157.77 157.77 157.73 157.73 0.0K
12:57 157.71 157.74 157.70 157.70 0.0K
12:58 157.72 157.74 157.72 157.74 0.0K
12:59 157.72 157.72 157.69 157.69 0.0K
13:00 157.70 157.72 157.70 157.71 0.0K
13:01 157.72 157.72 157.72 157.72 0.0K
13:02 157.72 157.77 157.72 157.74 0.0K
13:03 157.73 157.81 157.73 157.78 0.0K
13:04 157.79 157.79 157.77 157.79 0.0K
13:05 157.78 157.83 157.78 157.83 0.0K
13:06 157.83 157.83 157.77 157.77 0.0K
13:07 157.77 157.78 157.74 157.75 0.0K
13:08 157.75 157.76 157.75 157.75 0.0K
13:09 157.75 157.78 157.75 157.75 0.0K
13:10 157.75 157.78 157.75 157.78 0.0K
13:11 157.77 157.77 157.71 157.72 0.0K
13:12 157.77 157.77 157.74 157.74 0.0K
13:13 157.73 157.77 157.73 157.75 0.0K
13:14 157.73 157.77 157.73 157.77 0.0K
13:15 157.75 157.79 157.75 157.78 0.0K
13:16 157.78 157.80 157.76 157.80 0.0K
13:17 157.80 157.82 157.79 157.82 0.0K
13:18 157.80 157.80 157.73 157.73 0.0K
13:19 157.75 157.75 157.72 157.74 0.0K
13:20 157.72 157.82 157.72 157.82 0.0K
13:21 157.79 157.81 157.77 157.77 0.0K
13:22 157.77 157.79 157.77 157.77 0.0K
13:23 157.76 157.82 157.76 157.82 0.0K
13:24 157.80 157.80 157.77 157.77 0.0K
13:25 157.78 157.79 157.78 157.78 0.0K
13:26 157.80 157.80 157.77 157.80 0.0K
13:27 157.78 157.79 157.76 157.77 0.0K
13:28 157.75 157.75 157.74 157.74 0.0K
13:29 157.74 157.74 157.73 157.73 0.0K
13:30 157.75 157.80 157.75 157.80 0.0K
13:31 157.77 157.89 157.77 157.89 0.0K
13:32 157.87 157.87 157.83 157.83 0.0K
13:33 157.86 157.92 157.86 157.92 0.0K
13:34 157.91 157.93 157.90 157.90 0.0K
13:35 157.90 157.94 157.90 157.94 0.0K
13:36 157.94 158.01 157.94 157.94 0.0K
13:37 157.93 157.94 157.93 157.94 0.0K
13:38 157.96 157.96 157.87 157.87 0.0K
13:39 157.84 157.84 157.83 157.83 0.0K
13:40 157.84 157.93 157.84 157.93 0.0K
13:41 157.92 157.94 157.92 157.93 0.0K
13:42 157.93 157.96 157.92 157.96 0.0K
13:43 157.96 157.98 157.96 157.98 0.0K
13:44 157.94 157.94 157.91 157.91 0.0K
13:45 157.93 157.93 157.89 157.90 0.0K
13:46 157.89 157.89 157.87 157.87 0.0K
13:47 157.89 157.89 157.89 157.89 0.0K
13:48 157.91 157.91 157.85 157.85 0.0K
13:49 157.89 157.89 157.84 157.87 0.0K
13:50 157.85 157.86 157.84 157.86 0.0K
13:51 157.89 157.90 157.88 157.88 0.0K
13:52 157.87 157.89 157.87 157.89 0.0K
13:53 157.90 157.94 157.90 157.94 0.0K
13:54 157.90 157.91 157.90 157.91 0.0K
13:55 157.89 157.89 157.86 157.88 0.0K
13:56 157.89 157.89 157.85 157.85 0.0K
13:57 157.86 157.86 157.83 157.84 0.0K
13:58 157.88 157.88 157.83 157.83 0.0K
13:59 157.85 157.86 157.83 157.86 0.0K
14:00 157.84 157.88 157.84 157.86 0.0K
14:01 157.88 157.91 157.88 157.91 0.0K
14:02 157.92 157.92 157.91 157.91 0.0K
14:03 157.93 157.96 157.93 157.96 0.0K
14:04 157.96 157.96 157.91 157.91 0.0K
14:05 157.91 157.93 157.89 157.89 0.0K
14:06 157.91 157.91 157.87 157.88 0.0K
14:07 157.89 157.89 157.87 157.89 0.0K
14:08 157.89 157.90 157.89 157.89 0.0K
14:09 157.87 157.93 157.86 157.86 0.0K
14:10 157.87 157.90 157.86 157.90 0.0K
14:11 157.94 157.96 157.94 157.96 0.0K
14:12 157.94 157.94 157.92 157.92 0.0K
14:13 157.90 157.93 157.90 157.93 0.0K
14:14 157.92 157.94 157.92 157.94 0.0K
14:15 157.94 157.96 157.94 157.96 0.0K
14:16 157.99 157.99 157.97 157.99 0.0K
14:17 158.00 158.00 157.97 158.00 0.0K
14:18 157.99 158.02 157.99 157.99 0.0K
14:19 158.01 158.04 158.00 158.04 0.0K
14:20 158.06 158.07 158.02 158.07 0.0K
14:21 158.07 158.09 158.07 158.08 0.0K
14:22 158.04 158.08 158.04 158.08 0.0K
14:23 158.07 158.07 158.06 158.06 0.0K
14:24 158.06 158.09 158.05 158.09 0.0K
14:25 158.09 158.14 158.09 158.14 0.0K
14:26 158.14 158.18 158.14 158.18 0.0K
14:27 158.18 158.24 158.18 158.24 0.0K
14:28 158.22 158.26 158.22 158.24 0.0K
14:29 158.25 158.29 158.25 158.29 0.0K
14:30 158.26 158.26 158.21 158.21 0.0K
14:31 158.24 158.24 158.14 158.21 0.0K
14:32 158.21 158.24 158.20 158.23 0.0K
14:33 158.24 158.26 158.23 158.23 0.0K
14:34 158.22 158.24 158.22 158.24 0.0K
14:35 158.21 158.22 158.20 158.20 0.0K
14:36 158.23 158.23 158.21 158.23 0.0K
14:37 158.22 158.22 158.16 158.16 0.0K
14:38 158.16 158.16 158.13 158.15 0.0K
14:39 158.13 158.19 158.13 158.18 0.0K
14:40 158.18 158.20 158.18 158.20 0.0K
14:41 158.16 158.16 158.15 158.16 0.0K
14:42 158.13 158.13 158.10 158.11 0.0K
14:43 158.13 158.13 158.09 158.09 0.0K
14:44 158.07 158.07 158.05 158.07 0.0K
14:45 158.07 158.07 158.03 158.03 0.0K
14:46 158.04 158.04 158.00 158.00 0.0K
14:47 157.99 158.00 157.98 157.98 0.0K
14:48 157.98 157.98 157.92 157.92 0.0K
14:49 157.93 157.93 157.91 157.92 0.0K
14:50 157.93 157.93 157.83 157.83 0.0K
14:51 157.79 157.81 157.79 157.80 0.0K
14:52 157.86 157.90 157.84 157.90 0.0K
14:53 157.90 157.92 157.85 157.89 0.0K
14:54 157.85 157.91 157.85 157.91 0.0K
14:55 157.90 157.90 157.87 157.88 0.0K
14:56 157.88 157.90 157.85 157.90 0.0K
14:57 157.91 157.94 157.90 157.94 0.0K
14:58 157.96 157.97 157.95 157.95 0.0K
14:59 157.96 157.96 157.93 157.93 0.0K
15:00 157.92 157.95 157.91 157.95 0.0K
15:01 157.95 158.02 157.95 157.99 0.0K
15:02 157.97 157.99 157.97 157.99 0.0K
15:03 157.97 158.00 157.97 158.00 0.0K
15:04 157.99 158.01 157.98 157.98 0.0K
15:05 157.96 157.96 157.90 157.90 0.0K
15:06 157.90 157.90 157.87 157.89 0.0K
15:07 157.86 157.87 157.85 157.87 0.0K
15:08 157.87 157.95 157.86 157.95 0.0K
15:09 157.93 157.97 157.93 157.95 0.0K
15:10 157.97 158.00 157.97 157.97 0.0K
15:11 157.97 158.00 157.95 157.95 0.0K
15:12 157.96 157.99 157.95 157.99 0.0K
15:13 157.98 157.98 157.93 157.93 0.0K
15:14 157.91 157.91 157.90 157.90 0.0K
15:15 157.89 157.89 157.85 157.87 0.0K
15:16 157.86 157.89 157.84 157.89 0.0K
15:17 157.91 157.91 157.85 157.85 0.0K
15:18 157.86 157.86 157.86 157.86 0.0K
15:19 157.89 157.95 157.89 157.94 0.0K
15:20 157.92 157.95 157.92 157.93 0.0K
15:21 157.93 157.94 157.92 157.94 0.0K
15:22 157.96 157.96 157.94 157.95 0.0K
15:23 157.95 157.96 157.95 157.96 0.0K
15:24 157.94 158.02 157.94 158.02 0.0K
15:25 158.02 158.02 157.95 157.98 0.0K
15:26 158.00 158.02 157.99 158.01 0.0K
15:27 158.05 158.05 158.00 158.00 0.0K
15:28 157.98 157.98 157.94 157.94 0.0K
15:29 157.91 157.94 157.91 157.94 0.0K
15:30 157.93 157.97 157.93 157.97 0.0K
15:31 157.95 157.98 157.95 157.98 0.0K
15:32 157.94 157.94 157.92 157.92 0.0K
15:33 157.93 157.93 157.90 157.93 0.0K
15:34 157.90 157.93 157.89 157.93 0.0K
15:35 157.93 157.94 157.92 157.92 0.0K
15:36 157.91 157.95 157.91 157.93 0.0K
15:37 158.00 158.00 157.97 157.97 0.0K
15:38 157.96 157.97 157.94 157.97 0.0K
15:39 157.98 158.01 157.98 158.00 0.0K
15:40 157.98 158.00 157.97 157.97 0.0K
15:41 157.95 157.99 157.95 157.96 0.0K
15:42 157.93 158.01 157.93 158.00 0.0K
15:43 158.03 158.04 158.02 158.04 0.0K
15:44 158.03 158.06 158.02 158.04 0.0K
15:45 158.04 158.06 158.04 158.05 0.0K
15:46 158.04 158.07 158.04 158.07 0.0K
15:47 158.05 158.05 158.02 158.02 0.0K
15:48 158.01 158.02 158.00 158.02 0.0K
15:49 157.99 157.99 157.95 157.95 0.0K
15:50 157.98 158.01 157.94 158.01 0.0K
15:51 157.99 158.03 157.98 157.98 0.0K
15:52 157.95 157.95 157.90 157.90 0.0K
15:53 157.92 157.94 157.87 157.87 0.0K
15:54 157.87 157.93 157.87 157.93 0.0K
15:55 157.95 158.01 157.95 158.01 0.0K
15:56 158.04 158.04 158.02 158.03 0.0K
15:57 158.03 158.07 158.03 158.07 0.0K
15:58 158.07 158.08 158.05 158.05 0.0K
15:59 158.07 158.11 158.07 158.11 0.0K
16:00 158.14 158.14 158.08 158.08 0.0K
16:01 158.08 158.08 158.08 158.08 0.0K
16:02 158.08 158.08 158.08 158.08 0.0K
16:03 158.08 158.08 158.08 158.08 0.0K
16:04 158.08 158.08 158.08 158.08 0.0K
16:05 158.08 158.08 158.08 158.08 0.0K
16:06 158.08 158.08 158.08 158.08 0.0K
16:07 158.08 158.08 158.08 158.08 0.0K
16:08 158.08 158.08 158.08 158.08 0.0K
16:09 158.08 158.08 158.08 158.08 0.0K
16:10 158.08 158.08 158.08 158.08 0.0K
16:11 158.08 158.08 158.08 158.08 0.0K
16:12 158.08 158.08 158.08 158.08 0.0K
16:13 158.08 158.08 158.08 158.08 0.0K
16:14 158.08 158.08 158.08 158.08 0.0K
16:15 158.08 158.08 158.08 158.08 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