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
09:31 159.58 159.62 159.57 159.57 0.0K
09:32 159.63 159.63 159.55 159.56 0.0K
09:33 159.55 159.60 159.52 159.52 0.0K
09:34 159.54 159.56 159.50 159.56 0.0K
09:35 159.57 159.57 159.55 159.55 0.0K
09:36 159.53 159.54 159.49 159.54 0.0K
09:37 159.53 159.56 159.53 159.54 0.0K
09:38 159.55 159.59 159.54 159.54 0.0K
09:39 159.54 159.58 159.54 159.58 0.0K
09:40 159.57 159.58 159.54 159.54 0.0K
09:41 159.56 159.61 159.56 159.61 0.0K
09:42 159.63 159.63 159.57 159.58 0.0K
09:43 159.53 159.56 159.47 159.56 0.0K
09:44 159.52 159.56 159.51 159.56 0.0K
09:45 159.56 159.56 159.52 159.52 0.0K
09:46 159.51 159.58 159.51 159.55 0.0K
09:47 159.55 159.59 159.52 159.59 0.0K
09:48 159.59 159.61 159.59 159.61 0.0K
09:49 159.56 159.62 159.55 159.56 0.0K
09:50 159.51 159.51 159.45 159.45 0.0K
09:51 159.49 159.52 159.48 159.52 0.0K
09:52 159.53 159.55 159.51 159.55 0.0K
09:53 159.52 159.56 159.52 159.56 0.0K
09:54 159.56 159.63 159.56 159.60 0.0K
09:55 159.60 159.62 159.60 159.62 0.0K
09:56 159.58 159.59 159.58 159.58 0.0K
09:57 159.56 159.60 159.54 159.54 0.0K
09:58 159.55 159.57 159.52 159.57 0.0K
09:59 159.56 159.61 159.56 159.61 0.0K
10:00 159.61 159.61 159.56 159.60 0.0K
10:01 159.59 159.59 159.56 159.59 0.0K
10:02 159.64 159.71 159.64 159.70 0.0K
10:03 159.70 159.72 159.66 159.66 0.0K
10:04 159.67 159.69 159.63 159.66 0.0K
10:05 159.69 159.71 159.64 159.64 0.0K
10:06 159.63 159.66 159.63 159.65 0.0K
10:07 159.66 159.69 159.66 159.68 0.0K
10:08 159.65 159.65 159.58 159.58 0.0K
10:09 159.58 159.66 159.58 159.66 0.0K
10:10 159.67 159.71 159.67 159.71 0.0K
10:11 159.73 159.74 159.71 159.74 0.0K
10:12 159.73 159.73 159.67 159.67 0.0K
10:13 159.66 159.66 159.61 159.62 0.0K
10:14 159.60 159.63 159.59 159.63 0.0K
10:15 159.64 159.65 159.63 159.65 0.0K
10:16 159.67 159.68 159.65 159.68 0.0K
10:17 159.67 159.67 159.66 159.67 0.0K
10:18 159.67 159.68 159.66 159.66 0.0K
10:19 159.66 159.66 159.64 159.65 0.0K
10:20 159.63 159.63 159.61 159.62 0.0K
10:21 159.60 159.60 159.53 159.59 0.0K
10:22 159.62 159.62 159.62 159.62 0.0K
10:23 159.62 159.66 159.62 159.66 0.0K
10:24 159.65 159.68 159.63 159.63 0.0K
10:25 159.66 159.66 159.61 159.64 0.0K
10:26 159.66 159.69 159.65 159.65 0.0K
10:27 159.63 159.68 159.63 159.68 0.0K
10:28 159.66 159.66 159.66 159.66 0.0K
10:29 159.66 159.66 159.65 159.65 0.0K
10:30 159.68 159.69 159.67 159.69 0.0K
10:31 159.71 159.71 159.66 159.66 0.0K
10:32 159.66 159.68 159.66 159.68 0.0K
10:33 159.70 159.72 159.69 159.72 0.0K
10:34 159.70 159.73 159.70 159.73 0.0K
10:35 159.73 159.73 159.70 159.72 0.0K
10:36 159.73 159.73 159.65 159.65 0.0K
10:37 159.67 159.67 159.63 159.63 0.0K
10:38 159.64 159.66 159.64 159.66 0.0K
10:39 159.66 159.66 159.64 159.66 0.0K
10:40 159.67 159.68 159.67 159.67 0.0K
10:41 159.62 159.63 159.62 159.63 0.0K
10:42 159.62 159.62 159.56 159.56 0.0K
10:43 159.59 159.59 159.57 159.57 0.0K
10:44 159.59 159.62 159.59 159.60 0.0K
10:45 159.59 159.59 159.56 159.58 0.0K
10:46 159.60 159.65 159.60 159.65 0.0K
10:47 159.63 159.68 159.63 159.68 0.0K
10:48 159.66 159.67 159.65 159.65 0.0K
10:49 159.67 159.71 159.67 159.71 0.0K
10:50 159.71 159.72 159.70 159.70 0.0K
10:51 159.67 159.69 159.64 159.69 0.0K
10:52 159.70 159.72 159.70 159.71 0.0K
10:53 159.70 159.71 159.70 159.71 0.0K
10:54 159.72 159.72 159.66 159.68 0.0K
10:55 159.66 159.72 159.66 159.70 0.0K
10:56 159.68 159.74 159.67 159.74 0.0K
10:57 159.74 159.75 159.73 159.75 0.0K
10:58 159.75 159.76 159.75 159.75 0.0K
10:59 159.74 159.74 159.70 159.70 0.0K
11:00 159.72 159.76 159.72 159.76 0.0K
11:01 159.70 159.73 159.70 159.73 0.0K
11:02 159.73 159.75 159.73 159.74 0.0K
11:03 159.74 159.74 159.72 159.73 0.0K
11:04 159.72 159.72 159.67 159.69 0.0K
11:05 159.70 159.72 159.70 159.72 0.0K
11:06 159.73 159.73 159.70 159.71 0.0K
11:07 159.76 159.76 159.74 159.74 0.0K
11:08 159.72 159.72 159.71 159.71 0.0K
11:09 159.73 159.74 159.70 159.74 0.0K
11:10 159.75 159.77 159.75 159.77 0.0K
11:11 159.76 159.76 159.65 159.70 0.0K
11:12 159.67 159.73 159.67 159.73 0.0K
11:13 159.73 159.73 159.70 159.70 0.0K
11:14 159.69 159.70 159.69 159.69 0.0K
11:15 159.69 159.69 159.68 159.68 0.0K
11:16 159.66 159.68 159.66 159.68 0.0K
11:17 159.68 159.68 159.65 159.65 0.0K
11:18 159.65 159.65 159.64 159.64 0.0K
11:19 159.64 159.66 159.64 159.65 0.0K
11:20 159.66 159.66 159.63 159.64 0.0K
11:21 159.64 159.64 159.60 159.64 0.0K
11:22 159.65 159.65 159.61 159.61 0.0K
11:23 159.61 159.61 159.58 159.60 0.0K
11:24 159.63 159.63 159.61 159.62 0.0K
11:25 159.62 159.62 159.59 159.59 0.0K
11:26 159.56 159.56 159.54 159.56 0.0K
11:27 159.55 159.58 159.55 159.58 0.0K
11:28 159.57 159.57 159.51 159.51 0.0K
11:29 159.54 159.59 159.53 159.58 0.0K
11:30 159.58 159.63 159.58 159.63 0.0K
11:31 159.64 159.64 159.63 159.64 0.0K
11:32 159.65 159.68 159.65 159.66 0.0K
11:33 159.66 159.68 159.66 159.68 0.0K
11:34 159.66 159.66 159.61 159.61 0.0K
11:35 159.60 159.60 159.56 159.59 0.0K
11:36 159.60 159.63 159.60 159.63 0.0K
11:37 159.63 159.65 159.63 159.64 0.0K
11:38 159.65 159.65 159.57 159.57 0.0K
11:39 159.59 159.60 159.56 159.57 0.0K
11:40 159.57 159.60 159.57 159.60 0.0K
11:41 159.59 159.60 159.58 159.58 0.0K
11:42 159.58 159.58 159.53 159.53 0.0K
11:43 159.54 159.55 159.52 159.55 0.0K
11:44 159.59 159.59 159.54 159.58 0.0K
11:45 159.58 159.58 159.56 159.56 0.0K
11:46 159.57 159.57 159.54 159.55 0.0K
11:47 159.58 159.58 159.56 159.57 0.0K
11:48 159.58 159.59 159.58 159.58 0.0K
11:49 159.59 159.59 159.58 159.58 0.0K
11:50 159.59 159.59 159.53 159.53 0.0K
11:51 159.51 159.52 159.51 159.52 0.0K
11:52 159.52 159.53 159.49 159.53 0.0K
11:53 159.54 159.58 159.54 159.58 0.0K
11:54 159.57 159.58 159.56 159.56 0.0K
11:55 159.59 159.59 159.55 159.55 0.0K
11:56 159.56 159.57 159.56 159.56 0.0K
11:57 159.57 159.57 159.54 159.57 0.0K
11:58 159.58 159.58 159.57 159.58 0.0K
11:59 159.57 159.57 159.56 159.56 0.0K
12:00 159.56 159.58 159.56 159.58 0.0K
12:01 159.59 159.59 159.56 159.58 0.0K
12:02 159.60 159.60 159.56 159.56 0.0K
12:03 159.58 159.59 159.56 159.58 0.0K
12:04 159.60 159.60 159.55 159.55 0.0K
12:05 159.53 159.56 159.49 159.53 0.0K
12:06 159.57 159.57 159.53 159.55 0.0K
12:07 159.56 159.59 159.56 159.59 0.0K
12:08 159.59 159.61 159.52 159.52 0.0K
12:09 159.63 159.63 159.58 159.61 0.0K
12:10 159.64 159.68 159.62 159.68 0.0K
12:11 159.58 159.62 159.56 159.62 0.0K
12:12 159.62 159.64 159.61 159.61 0.0K
12:13 159.64 159.66 159.64 159.65 0.0K
12:14 159.64 159.66 159.62 159.66 0.0K
12:15 159.67 159.67 159.65 159.66 0.0K
12:16 159.65 159.65 159.56 159.56 0.0K
12:17 159.57 159.60 159.57 159.60 0.0K
12:18 159.62 159.66 159.62 159.66 0.0K
12:19 159.65 159.67 159.61 159.61 0.0K
12:20 159.60 159.62 159.60 159.62 0.0K
12:21 159.64 159.70 159.64 159.70 0.0K
12:22 159.73 159.73 159.66 159.66 0.0K
12:23 159.66 159.71 159.66 159.71 0.0K
12:24 159.71 159.72 159.70 159.72 0.0K
12:25 159.70 159.71 159.70 159.71 0.0K
12:26 159.71 159.71 159.67 159.67 0.0K
12:27 159.71 159.73 159.71 159.72 0.0K
12:28 159.73 159.73 159.73 159.73 0.0K
12:29 159.74 159.75 159.74 159.75 0.0K
12:30 159.75 159.76 159.74 159.74 0.0K
12:31 159.76 159.77 159.75 159.75 0.0K
12:32 159.76 159.78 159.76 159.78 0.0K
12:33 159.76 159.76 159.71 159.71 0.0K
12:34 159.71 159.71 159.67 159.68 0.0K
12:35 159.68 159.69 159.68 159.69 0.0K
12:36 159.68 159.70 159.68 159.70 0.0K
12:37 159.70 159.71 159.70 159.71 0.0K
12:38 159.71 159.71 159.70 159.71 0.0K
12:39 159.70 159.71 159.70 159.71 0.0K
12:40 159.69 159.70 159.66 159.70 0.0K
12:41 159.69 159.71 159.69 159.71 0.0K
12:42 159.70 159.71 159.68 159.68 0.0K
12:43 159.69 159.72 159.69 159.72 0.0K
12:44 159.72 159.72 159.69 159.69 0.0K
12:45 159.70 159.70 159.70 159.70 0.0K
12:46 159.68 159.69 159.68 159.69 0.0K
12:47 159.69 159.69 159.65 159.67 0.0K
12:48 159.67 159.67 159.66 159.67 0.0K
12:49 159.67 159.68 159.67 159.68 0.0K
12:50 159.68 159.69 159.66 159.69 0.0K
12:51 159.70 159.72 159.68 159.68 0.0K
12:52 159.70 159.74 159.70 159.74 0.0K
12:53 159.73 159.73 159.72 159.73 0.0K
12:54 159.75 159.75 159.71 159.71 0.0K
12:55 159.72 159.72 159.66 159.66 0.0K
12:56 159.67 159.67 159.66 159.66 0.0K
12:57 159.66 159.66 159.64 159.65 0.0K
12:58 159.63 159.65 159.61 159.65 0.0K
12:59 159.63 159.66 159.63 159.65 0.0K
13:00 159.65 159.65 159.60 159.60 0.0K
13:01 159.62 159.64 159.62 159.64 0.0K
13:02 159.62 159.63 159.61 159.62 0.0K
13:03 159.62 159.65 159.62 159.65 0.0K
13:04 159.67 159.67 159.65 159.67 0.0K
13:05 159.66 159.66 159.66 159.66 0.0K
13:06 159.66 159.66 159.65 159.65 0.0K
13:07 159.65 159.65 159.64 159.64 0.0K
13:08 159.65 159.66 159.62 159.62 0.0K
13:09 159.60 159.60 159.59 159.59 0.0K
13:10 159.59 159.63 159.59 159.63 0.0K
13:11 159.63 159.64 159.63 159.64 0.0K
13:12 159.64 159.64 159.61 159.61 0.0K
13:13 159.62 159.62 159.61 159.61 0.0K
13:14 159.62 159.62 159.61 159.61 0.0K
13:15 159.60 159.63 159.60 159.62 0.0K
13:16 159.63 159.63 159.60 159.61 0.0K
13:17 159.61 159.61 159.60 159.60 0.0K
13:18 159.60 159.61 159.58 159.58 0.0K
13:19 159.56 159.58 159.54 159.54 0.0K
13:20 159.42 159.53 159.42 159.53 0.0K
13:21 159.52 159.52 159.45 159.45 0.0K
13:22 159.50 159.58 159.50 159.58 0.0K
13:23 159.50 159.51 159.47 159.47 0.0K
13:24 159.49 159.53 159.43 159.53 0.0K
13:25 159.53 159.53 159.45 159.45 0.0K
13:26 159.48 159.48 159.38 159.40 0.0K
13:27 159.37 159.47 159.37 159.47 0.0K
13:28 159.48 159.48 159.40 159.41 0.0K
13:29 159.42 159.42 159.36 159.39 0.0K
13:30 159.39 159.39 159.34 159.37 0.0K
13:31 159.34 159.39 159.34 159.39 0.0K
13:32 159.39 159.41 159.35 159.35 0.0K
13:33 159.37 159.37 159.29 159.30 0.0K
13:34 159.28 159.28 159.23 159.24 0.0K
13:35 159.17 159.21 159.17 159.21 0.0K
13:36 159.25 159.25 159.19 159.19 0.0K
13:37 159.19 159.19 159.12 159.13 0.0K
13:38 159.10 159.15 159.10 159.14 0.0K
13:39 159.12 159.18 159.12 159.17 0.0K
13:40 159.20 159.24 159.20 159.23 0.0K
13:41 159.24 159.30 159.24 159.27 0.0K
13:42 159.24 159.26 159.24 159.24 0.0K
13:43 159.24 159.31 159.24 159.24 0.0K
13:44 159.21 159.21 159.19 159.21 0.0K
13:45 159.24 159.26 159.22 159.26 0.0K
13:46 159.28 159.28 159.23 159.23 0.0K
13:47 159.21 159.25 159.21 159.25 0.0K
13:48 159.28 159.29 159.26 159.26 0.0K
13:49 159.22 159.24 159.21 159.21 0.0K
13:50 159.27 159.27 159.24 159.26 0.0K
13:51 159.26 159.26 159.23 159.23 0.0K
13:52 159.24 159.24 159.18 159.18 0.0K
13:53 159.18 159.18 159.10 159.10 0.0K
13:54 159.15 159.15 159.14 159.14 0.0K
13:55 159.17 159.18 159.17 159.18 0.0K
13:56 159.18 159.21 159.18 159.21 0.0K
13:57 159.20 159.20 159.17 159.17 0.0K
13:58 159.16 159.16 159.14 159.15 0.0K
13:59 159.14 159.16 159.11 159.16 0.0K
14:00 159.15 159.15 159.08 159.10 0.0K
14:01 159.11 159.17 159.11 159.17 0.0K
14:02 159.17 159.19 159.16 159.16 0.0K
14:03 159.10 159.10 159.07 159.08 0.0K
14:04 159.06 159.10 159.00 159.07 0.0K
14:05 159.07 159.07 159.01 159.01 0.0K
14:06 159.00 159.00 158.92 158.92 0.0K
14:07 158.90 158.90 158.84 158.84 0.0K
14:08 158.84 158.86 158.79 158.79 0.0K
14:09 158.82 158.86 158.82 158.86 0.0K
14:10 158.86 158.91 158.86 158.91 0.0K
14:11 158.91 158.94 158.90 158.94 0.0K
14:12 158.90 158.91 158.88 158.91 0.0K
14:13 158.94 158.97 158.94 158.97 0.0K
14:14 158.98 159.04 158.98 159.01 0.0K
14:15 159.02 159.06 159.02 159.05 0.0K
14:16 159.02 159.02 158.97 158.97 0.0K
14:17 158.97 158.98 158.94 158.94 0.0K
14:18 158.96 158.96 158.88 158.88 0.0K
14:19 158.89 158.92 158.89 158.92 0.0K
14:20 158.93 158.93 158.89 158.90 0.0K
14:21 158.90 158.91 158.84 158.87 0.0K
14:22 158.90 158.92 158.88 158.92 0.0K
14:23 158.91 158.94 158.91 158.92 0.0K
14:24 158.87 158.90 158.87 158.90 0.0K
14:25 158.94 158.94 158.92 158.92 0.0K
14:26 158.93 158.96 158.92 158.92 0.0K
14:27 158.93 158.93 158.88 158.88 0.0K
14:28 158.88 158.89 158.87 158.87 0.0K
14:29 158.89 158.94 158.89 158.92 0.0K
14:30 158.93 158.96 158.93 158.96 0.0K
14:31 158.95 158.97 158.95 158.97 0.0K
14:32 158.96 158.96 158.94 158.96 0.0K
14:33 158.93 158.98 158.93 158.98 0.0K
14:34 158.98 159.02 158.98 159.02 0.0K
14:35 159.04 159.04 158.98 158.98 0.0K
14:36 158.98 158.98 158.90 158.90 0.0K
14:37 158.88 158.89 158.87 158.87 0.0K
14:38 158.84 158.85 158.83 158.85 0.0K
14:39 158.85 158.85 158.83 158.85 0.0K
14:40 158.85 158.85 158.82 158.82 0.0K
14:41 158.83 158.86 158.83 158.86 0.0K
14:42 158.87 158.87 158.83 158.85 0.0K
14:43 158.82 158.82 158.76 158.77 0.0K
14:44 158.76 158.79 158.69 158.69 0.0K
14:45 158.70 158.70 158.67 158.67 0.0K
14:46 158.68 158.68 158.58 158.59 0.0K
14:47 158.60 158.65 158.60 158.60 0.0K
14:48 158.60 158.66 158.58 158.66 0.0K
14:49 158.67 158.73 158.67 158.73 0.0K
14:50 158.72 158.78 158.72 158.74 0.0K
14:51 158.73 158.78 158.73 158.78 0.0K
14:52 158.80 158.82 158.75 158.75 0.0K
14:53 158.77 158.77 158.68 158.68 0.0K
14:54 158.70 158.75 158.70 158.75 0.0K
14:55 158.78 158.86 158.78 158.86 0.0K
14:56 158.85 158.86 158.82 158.82 0.0K
14:57 158.81 158.81 158.79 158.80 0.0K
14:58 158.81 158.82 158.81 158.82 0.0K
14:59 158.85 158.85 158.83 158.83 0.0K
15:00 158.81 158.81 158.73 158.73 0.0K
15:01 158.72 158.72 158.68 158.68 0.0K
15:02 158.69 158.69 158.61 158.61 0.0K
15:03 158.59 158.63 158.59 158.63 0.0K
15:04 158.64 158.64 158.52 158.52 0.0K
15:05 158.52 158.58 158.52 158.54 0.0K
15:06 158.52 158.55 158.49 158.54 0.0K
15:07 158.51 158.53 158.51 158.52 0.0K
15:08 158.54 158.54 158.49 158.49 0.0K
15:09 158.50 158.52 158.49 158.49 0.0K
15:10 158.51 158.54 158.51 158.54 0.0K
15:11 158.52 158.56 158.50 158.50 0.0K
15:12 158.55 158.56 158.50 158.56 0.0K
15:13 158.57 158.61 158.54 158.59 0.0K
15:14 158.55 158.55 158.53 158.54 0.0K
15:15 158.54 158.60 158.54 158.60 0.0K
15:16 158.58 158.58 158.53 158.53 0.0K
15:17 158.53 158.64 158.53 158.64 0.0K
15:18 158.60 158.60 158.58 158.59 0.0K
15:19 158.60 158.63 158.59 158.59 0.0K
15:20 158.60 158.60 158.54 158.59 0.0K
15:21 158.56 158.60 158.56 158.57 0.0K
15:22 158.58 158.58 158.51 158.51 0.0K
15:23 158.51 158.53 158.51 158.53 0.0K
15:24 158.51 158.54 158.50 158.54 0.0K
15:25 158.59 158.59 158.55 158.55 0.0K
15:26 158.51 158.56 158.51 158.56 0.0K
15:27 158.54 158.58 158.54 158.58 0.0K
15:28 158.58 158.58 158.50 158.50 0.0K
15:29 158.48 158.52 158.48 158.50 0.0K
15:30 158.54 158.56 158.51 158.56 0.0K
15:31 158.57 158.57 158.49 158.49 0.0K
15:32 158.51 158.57 158.51 158.57 0.0K
15:33 158.58 158.59 158.58 158.58 0.0K
15:34 158.59 158.59 158.55 158.55 0.0K
15:35 158.55 158.57 158.55 158.57 0.0K
15:36 158.56 158.56 158.51 158.51 0.0K
15:37 158.54 158.54 158.46 158.49 0.0K
15:38 158.50 158.53 158.47 158.47 0.0K
15:39 158.44 158.44 158.38 158.40 0.0K
15:40 158.43 158.44 158.40 158.40 0.0K
15:41 158.41 158.46 158.41 158.46 0.0K
15:42 158.43 158.47 158.43 158.46 0.0K
15:43 158.46 158.46 158.37 158.37 0.0K
15:44 158.36 158.43 158.36 158.41 0.0K
15:45 158.41 158.43 158.41 158.42 0.0K
15:46 158.42 158.47 158.40 158.47 0.0K
15:47 158.47 158.53 158.47 158.53 0.0K
15:48 158.54 158.60 158.54 158.60 0.0K
15:49 158.67 158.67 158.65 158.65 0.0K
15:50 158.67 158.75 158.67 158.73 0.0K
15:51 158.75 158.79 158.72 158.74 0.0K
15:52 158.70 158.74 158.63 158.63 0.0K
15:53 158.66 158.66 158.52 158.59 0.0K
15:54 158.59 158.59 158.54 158.54 0.0K
15:55 158.59 158.59 158.56 158.56 0.0K
15:56 158.59 158.59 158.58 158.59 0.0K
15:57 158.58 158.62 158.57 158.62 0.0K
15:58 158.62 158.62 158.57 158.61 0.0K
15:59 158.59 158.62 158.58 158.58 0.0K
16:00 158.60 158.61 158.60 158.61 0.0K
16:01 158.61 158.61 158.61 158.61 0.0K
16:02 158.61 158.61 158.61 158.61 0.0K
16:03 158.61 158.61 158.61 158.61 0.0K
16:04 158.61 158.61 158.61 158.61 0.0K
16:05 158.61 158.61 158.61 158.61 0.0K
16:06 158.61 158.61 158.61 158.61 0.0K
16:07 158.61 158.61 158.61 158.61 0.0K
16:08 158.61 158.61 158.61 158.61 0.0K
16:09 158.61 158.61 158.61 158.61 0.0K
16:10 158.61 158.61 158.61 158.61 0.0K
16:11 158.61 158.61 158.61 158.61 0.0K
16:12 158.61 158.61 158.61 158.61 0.0K
16:13 158.61 158.61 158.61 158.61 0.0K
16:14 158.61 158.61 158.61 158.61 0.0K
16:15 158.61 158.61 158.61 158.61 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