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
09:31 156.30 156.48 156.30 156.48 0.0K
09:32 156.49 156.49 155.94 156.07 0.0K
09:33 157.02 157.02 156.88 156.89 0.0K
09:34 156.90 156.94 156.87 156.88 0.0K
09:35 156.88 156.88 156.82 156.86 0.0K
09:36 156.88 156.88 156.77 156.78 0.0K
09:37 156.79 156.79 156.74 156.79 0.0K
09:38 156.75 156.78 155.77 155.77 0.0K
09:39 156.86 156.89 156.85 156.89 0.0K
09:40 156.95 156.95 156.83 156.83 0.0K
09:41 156.88 156.88 156.81 156.84 0.0K
09:42 156.85 156.88 156.84 156.84 0.0K
09:43 156.84 156.84 156.77 156.83 0.0K
09:44 156.83 156.83 156.74 156.74 0.0K
09:45 156.78 156.78 156.70 156.70 0.0K
09:46 156.71 156.71 156.63 156.63 0.0K
09:47 156.60 156.62 156.59 156.62 0.0K
09:48 156.69 156.69 156.58 156.58 0.0K
09:49 156.59 156.64 156.59 156.59 0.0K
09:50 156.58 156.62 156.57 156.58 0.0K
09:51 156.59 156.62 156.59 156.60 0.0K
09:52 156.66 156.67 156.54 156.54 0.0K
09:53 156.53 156.53 156.45 156.45 0.0K
09:54 156.40 156.41 156.38 156.38 0.0K
09:55 156.43 156.43 156.39 156.39 0.0K
09:56 156.38 156.55 156.38 156.55 0.0K
09:57 156.55 156.63 156.54 156.54 0.0K
09:58 156.49 156.54 156.49 156.54 0.0K
09:59 156.55 156.55 156.52 156.53 0.0K
10:00 156.49 156.49 156.35 156.43 0.0K
10:01 156.39 156.46 156.38 156.38 0.0K
10:02 156.37 156.37 156.28 156.28 0.0K
10:03 156.31 156.35 156.31 156.32 0.0K
10:04 156.33 156.33 156.28 156.30 0.0K
10:05 156.30 156.38 156.30 156.31 0.0K
10:06 156.29 156.33 156.29 156.32 0.0K
10:07 156.33 156.33 156.31 156.33 0.0K
10:08 156.35 156.42 156.35 156.42 0.0K
10:09 156.40 156.52 156.40 156.52 0.0K
10:10 156.48 156.48 156.34 156.34 0.0K
10:11 156.33 156.33 156.27 156.31 0.0K
10:12 156.29 156.34 156.29 156.34 0.0K
10:13 156.34 156.36 156.34 156.36 0.0K
10:14 156.34 156.34 156.21 156.21 0.0K
10:15 156.21 156.25 156.21 156.23 0.0K
10:16 156.22 156.25 156.20 156.23 0.0K
10:17 156.21 156.23 156.17 156.23 0.0K
10:18 156.22 156.22 156.17 156.17 0.0K
10:19 156.14 156.17 156.14 156.15 0.0K
10:20 156.13 156.15 156.13 156.14 0.0K
10:21 156.15 156.20 156.13 156.20 0.0K
10:22 156.44 156.58 156.44 156.57 0.0K
10:23 156.62 156.81 156.62 156.81 0.0K
10:24 156.70 157.12 156.70 157.12 0.0K
10:25 157.10 157.24 157.10 157.17 0.0K
10:26 157.17 157.19 157.06 157.06 0.0K
10:27 157.15 157.28 157.15 157.27 0.0K
10:28 157.18 157.18 157.09 157.10 0.0K
10:29 157.15 157.40 156.58 157.40 0.0K
10:30 157.41 157.41 157.36 157.40 0.0K
10:31 157.42 157.45 157.42 157.45 0.0K
10:32 157.44 157.46 157.42 157.42 0.0K
10:33 157.39 157.50 157.39 157.50 0.0K
10:34 157.53 157.55 157.53 157.53 0.0K
10:35 157.51 157.63 157.46 157.63 0.0K
10:36 157.59 157.60 157.52 157.52 0.0K
10:37 157.56 157.56 157.48 157.49 0.0K
10:38 157.50 157.50 157.41 157.41 0.0K
10:39 157.45 157.52 157.45 157.52 0.0K
10:40 157.52 157.52 157.48 157.48 0.0K
10:41 157.46 157.75 157.46 157.75 0.0K
10:42 157.74 157.85 157.74 157.85 0.0K
10:43 157.86 157.86 157.82 157.85 0.0K
10:44 157.73 157.78 157.71 157.71 0.0K
10:45 157.77 157.78 157.74 157.74 0.0K
10:46 157.73 157.73 157.70 157.70 0.0K
10:47 157.75 157.75 157.65 157.65 0.0K
10:48 157.60 157.71 157.60 157.70 0.0K
10:49 157.63 157.63 157.58 157.62 0.0K
10:50 157.66 157.73 157.66 157.73 0.0K
10:51 157.76 157.81 157.73 157.73 0.0K
10:52 157.72 157.74 157.70 157.74 0.0K
10:53 157.74 157.76 157.74 157.74 0.0K
10:54 157.74 157.74 157.65 157.65 0.0K
10:55 157.64 157.68 157.60 157.68 0.0K
10:56 157.73 157.75 157.72 157.75 0.0K
10:57 157.78 157.81 157.78 157.79 0.0K
10:58 157.73 157.77 157.73 157.76 0.0K
10:59 157.77 157.77 157.72 157.75 0.0K
11:00 157.74 157.74 157.68 157.73 0.0K
11:01 157.78 157.84 157.78 157.84 0.0K
11:02 157.81 157.82 157.78 157.78 0.0K
11:03 157.76 157.76 157.55 157.60 0.0K
11:04 157.56 157.62 157.56 157.62 0.0K
11:05 157.62 157.62 157.48 157.48 0.0K
11:06 157.32 157.46 157.32 157.46 0.0K
11:07 157.60 157.60 157.56 157.56 0.0K
11:08 157.55 157.65 157.55 157.65 0.0K
11:09 157.65 157.69 157.65 157.68 0.0K
11:10 157.65 157.76 157.65 157.74 0.0K
11:11 157.75 157.75 157.66 157.69 0.0K
11:12 157.67 157.70 157.67 157.69 0.0K
11:13 157.68 157.72 157.68 157.72 0.0K
11:14 157.74 157.74 157.72 157.72 0.0K
11:15 157.71 157.77 157.71 157.76 0.0K
11:16 157.79 157.79 157.69 157.72 0.0K
11:17 157.71 157.71 157.66 157.71 0.0K
11:18 157.72 157.79 157.72 157.76 0.0K
11:19 157.78 157.81 157.77 157.77 0.0K
11:20 157.82 157.83 157.80 157.81 0.0K
11:21 157.82 157.84 157.77 157.84 0.0K
11:22 157.81 157.90 157.81 157.90 0.0K
11:23 157.87 157.87 157.79 157.79 0.0K
11:24 157.81 157.83 157.80 157.80 0.0K
11:25 157.80 157.82 157.79 157.79 0.0K
11:26 157.79 157.79 157.68 157.68 0.0K
11:27 157.71 157.71 157.66 157.66 0.0K
11:28 157.63 157.65 157.63 157.64 0.0K
11:29 157.65 157.65 157.59 157.61 0.0K
11:30 157.64 157.64 157.62 157.62 0.0K
11:31 157.61 157.61 157.55 157.60 0.0K
11:32 157.62 157.74 157.62 157.72 0.0K
11:33 157.71 157.79 157.71 157.79 0.0K
11:34 157.75 157.80 157.75 157.77 0.0K
11:35 157.77 157.80 157.77 157.78 0.0K
11:36 157.74 157.81 157.74 157.80 0.0K
11:37 157.78 157.79 157.76 157.76 0.0K
11:38 157.77 157.78 157.73 157.73 0.0K
11:39 157.76 157.79 157.76 157.79 0.0K
11:40 157.80 157.82 157.80 157.81 0.0K
11:41 157.78 157.79 157.76 157.76 0.0K
11:42 157.74 157.77 157.69 157.69 0.0K
11:43 157.70 157.70 157.65 157.65 0.0K
11:44 157.68 157.79 157.68 157.79 0.0K
11:45 157.78 157.78 157.77 157.77 0.0K
11:46 157.79 157.81 157.79 157.79 0.0K
11:47 157.82 157.82 157.80 157.80 0.0K
11:48 157.75 157.85 157.75 157.85 0.0K
11:49 157.82 157.82 157.70 157.72 0.0K
11:50 157.68 157.74 157.68 157.73 0.0K
11:51 157.73 157.78 157.73 157.77 0.0K
11:52 157.79 157.80 157.78 157.79 0.0K
11:53 157.82 157.82 157.80 157.80 0.0K
11:54 157.76 157.76 157.73 157.74 0.0K
11:55 157.74 157.74 157.66 157.66 0.0K
11:56 157.65 157.65 157.54 157.54 0.0K
11:57 157.57 157.57 157.45 157.45 0.0K
11:58 157.46 157.46 157.43 157.43 0.0K
11:59 157.46 157.49 157.44 157.45 0.0K
12:00 157.45 157.52 157.41 157.52 0.0K
12:01 157.53 157.53 157.40 157.41 0.0K
12:02 157.42 157.42 157.39 157.41 0.0K
12:03 157.43 157.43 157.41 157.41 0.0K
12:04 157.38 157.40 157.38 157.38 0.0K
12:05 157.41 157.44 157.40 157.40 0.0K
12:06 157.46 157.47 157.44 157.45 0.0K
12:07 157.44 157.44 157.35 157.36 0.0K
12:08 157.36 157.37 157.36 157.36 0.0K
12:09 157.37 157.44 157.37 157.44 0.0K
12:10 157.47 157.47 157.45 157.46 0.0K
12:11 157.40 157.40 157.37 157.38 0.0K
12:12 157.34 157.43 157.34 157.43 0.0K
12:13 157.44 157.46 157.42 157.42 0.0K
12:14 157.41 157.44 157.41 157.44 0.0K
12:15 157.42 157.43 157.38 157.38 0.0K
12:16 157.39 157.41 157.39 157.40 0.0K
12:17 157.38 157.41 157.38 157.38 0.0K
12:18 157.39 157.46 157.39 157.46 0.0K
12:19 157.43 157.43 157.41 157.43 0.0K
12:20 157.44 157.47 157.44 157.47 0.0K
12:21 157.47 157.50 157.47 157.50 0.0K
12:22 157.52 157.52 157.49 157.52 0.0K
12:23 157.51 157.53 157.51 157.53 0.0K
12:24 157.53 157.61 157.53 157.61 0.0K
12:25 157.62 157.62 157.60 157.62 0.0K
12:26 157.61 157.66 157.61 157.66 0.0K
12:27 157.65 157.67 157.65 157.65 0.0K
12:28 157.66 157.66 157.57 157.59 0.0K
12:29 157.59 157.59 157.51 157.51 0.0K
12:30 157.46 157.46 157.43 157.44 0.0K
12:31 157.44 157.46 157.40 157.40 0.0K
12:32 157.41 157.41 157.39 157.39 0.0K
12:33 157.39 157.39 157.35 157.37 0.0K
12:34 157.37 157.37 157.36 157.37 0.0K
12:35 157.35 157.37 157.35 157.37 0.0K
12:36 157.37 157.40 157.37 157.37 0.0K
12:37 157.34 157.34 157.31 157.32 0.0K
12:38 157.29 157.33 157.29 157.31 0.0K
12:39 157.31 157.32 157.31 157.32 0.0K
12:40 157.30 157.30 157.28 157.30 0.0K
12:41 157.29 157.29 157.27 157.27 0.0K
12:42 157.24 157.26 157.22 157.22 0.0K
12:43 157.21 157.32 157.21 157.32 0.0K
12:44 157.31 157.31 157.27 157.27 0.0K
12:45 157.26 157.33 157.26 157.33 0.0K
12:46 157.33 157.33 157.28 157.29 0.0K
12:47 157.29 157.29 157.25 157.26 0.0K
12:48 157.26 157.31 157.26 157.31 0.0K
12:49 157.31 157.31 157.27 157.29 0.0K
12:50 157.32 157.35 157.32 157.34 0.0K
12:51 157.38 157.44 157.38 157.41 0.0K
12:52 157.41 157.44 157.40 157.43 0.0K
12:53 157.43 157.44 157.42 157.42 0.0K
12:54 157.43 157.54 157.43 157.54 0.0K
12:55 157.51 157.51 157.20 157.20 0.0K
12:56 157.27 157.42 157.27 157.36 0.0K
12:57 157.35 157.35 157.29 157.29 0.0K
12:58 157.29 157.37 157.29 157.37 0.0K
12:59 157.42 157.42 157.37 157.38 0.0K
13:00 157.44 157.44 157.34 157.34 0.0K
13:01 157.30 157.34 157.28 157.29 0.0K
13:02 157.29 157.29 157.21 157.25 0.0K
13:03 157.25 157.29 157.25 157.27 0.0K
13:04 157.32 157.40 157.32 157.40 0.0K
13:05 157.43 157.44 157.39 157.42 0.0K
13:06 157.42 157.49 157.39 157.44 0.0K
13:07 157.42 157.42 157.34 157.34 0.0K
13:08 157.41 157.46 157.41 157.42 0.0K
13:09 157.39 157.39 157.31 157.31 0.0K
13:10 157.28 157.29 157.26 157.29 0.0K
13:11 157.28 157.28 157.26 157.26 0.0K
13:12 157.30 157.40 157.30 157.39 0.0K
13:13 157.41 157.46 157.41 157.46 0.0K
13:14 157.48 157.48 157.45 157.45 0.0K
13:15 157.44 157.48 157.44 157.48 0.0K
13:16 157.49 157.49 157.46 157.47 0.0K
13:17 157.49 157.49 157.43 157.44 0.0K
13:18 157.48 157.50 157.46 157.48 0.0K
13:19 157.45 157.45 157.40 157.40 0.0K
13:20 157.41 157.44 157.41 157.43 0.0K
13:21 157.47 157.47 157.44 157.44 0.0K
13:22 157.45 157.45 157.42 157.43 0.0K
13:23 157.42 157.43 157.41 157.41 0.0K
13:24 157.40 157.41 157.39 157.40 0.0K
13:25 157.43 157.46 157.43 157.46 0.0K
13:26 157.45 157.50 157.45 157.50 0.0K
13:27 157.52 157.52 157.48 157.49 0.0K
13:28 157.50 157.58 157.48 157.58 0.0K
13:29 157.55 157.55 157.50 157.50 0.0K
13:30 157.48 157.50 157.48 157.48 0.0K
13:31 157.49 157.51 157.49 157.50 0.0K
13:32 157.50 157.55 157.50 157.55 0.0K
13:33 157.58 157.60 157.55 157.60 0.0K
13:34 157.58 157.60 157.58 157.58 0.0K
13:35 157.62 157.62 157.60 157.60 0.0K
13:36 157.59 157.63 157.57 157.57 0.0K
13:37 157.55 157.56 157.52 157.56 0.0K
13:38 157.57 157.57 157.54 157.54 0.0K
13:39 157.59 157.59 157.55 157.55 0.0K
13:40 157.58 157.58 157.55 157.58 0.0K
13:41 157.58 157.58 157.54 157.54 0.0K
13:42 157.58 157.58 157.51 157.51 0.0K
13:43 157.48 157.48 157.43 157.44 0.0K
13:44 157.45 157.51 157.45 157.51 0.0K
13:45 157.51 157.54 157.51 157.54 0.0K
13:46 157.54 157.61 157.54 157.61 0.0K
13:47 157.64 157.64 157.64 157.64 0.0K
13:48 157.62 157.67 157.62 157.67 0.0K
13:49 157.67 157.67 157.63 157.64 0.0K
13:50 157.64 157.70 157.64 157.70 0.0K
13:51 157.70 157.71 157.70 157.71 0.0K
13:52 157.74 157.74 157.71 157.71 0.0K
13:53 157.71 157.72 157.71 157.71 0.0K
13:54 157.73 157.73 157.72 157.72 0.0K
13:55 157.73 157.76 157.72 157.76 0.0K
13:56 157.78 157.78 157.72 157.72 0.0K
13:57 157.73 157.78 157.73 157.74 0.0K
13:58 157.73 157.75 157.72 157.75 0.0K
13:59 157.75 157.75 157.73 157.74 0.0K
14:00 157.74 157.78 157.74 157.78 0.0K
14:01 157.79 157.79 157.76 157.76 0.0K
14:02 157.77 157.77 157.75 157.77 0.0K
14:03 157.76 157.76 157.75 157.75 0.0K
14:04 157.77 157.78 157.77 157.77 0.0K
14:05 157.78 157.78 157.73 157.73 0.0K
14:06 157.72 157.79 157.72 157.79 0.0K
14:07 157.76 157.80 157.76 157.80 0.0K
14:08 157.83 157.84 157.82 157.84 0.0K
14:09 157.85 157.86 157.83 157.86 0.0K
14:10 157.86 157.87 157.86 157.87 0.0K
14:11 157.90 157.91 157.89 157.91 0.0K
14:12 157.91 157.92 157.88 157.92 0.0K
14:13 157.91 157.94 157.91 157.94 0.0K
14:14 157.95 157.96 157.95 157.95 0.0K
14:15 157.97 158.00 157.97 158.00 0.0K
14:16 157.99 158.01 157.99 158.01 0.0K
14:17 158.01 158.02 158.01 158.02 0.0K
14:18 158.03 158.03 157.99 157.99 0.0K
14:19 157.98 158.03 157.98 158.01 0.0K
14:20 158.00 158.00 157.97 157.98 0.0K
14:21 157.96 157.97 157.96 157.96 0.0K
14:22 157.97 157.98 157.96 157.98 0.0K
14:23 157.96 157.98 157.96 157.98 0.0K
14:24 157.97 157.99 157.96 157.99 0.0K
14:25 157.99 158.00 157.99 157.99 0.0K
14:26 157.99 158.00 157.97 157.97 0.0K
14:27 157.97 157.98 157.96 157.96 0.0K
14:28 157.95 157.96 157.94 157.94 0.0K
14:29 157.94 157.95 157.94 157.94 0.0K
14:30 157.95 157.95 157.93 157.93 0.0K
14:31 157.95 157.97 157.95 157.96 0.0K
14:32 157.95 157.97 157.95 157.97 0.0K
14:33 157.97 157.98 157.95 157.95 0.0K
14:34 157.96 157.96 157.95 157.96 0.0K
14:35 157.94 157.96 157.94 157.96 0.0K
14:36 157.94 157.97 157.94 157.97 0.0K
14:37 157.94 157.96 157.90 157.90 0.0K
14:38 157.92 157.94 157.91 157.94 0.0K
14:39 157.95 157.95 157.93 157.94 0.0K
14:40 157.95 157.95 157.91 157.93 0.0K
14:41 157.96 157.98 157.96 157.97 0.0K
14:42 157.98 157.98 157.96 157.96 0.0K
14:43 157.96 157.97 157.95 157.96 0.0K
14:44 157.97 157.99 157.97 157.98 0.0K
14:45 157.98 158.05 157.98 158.05 0.0K
14:46 158.05 158.05 158.02 158.03 0.0K
14:47 158.03 158.04 158.01 158.04 0.0K
14:48 158.03 158.05 158.03 158.05 0.0K
14:49 158.06 158.06 158.05 158.05 0.0K
14:50 158.03 158.05 158.03 158.05 0.0K
14:51 158.02 158.04 158.02 158.04 0.0K
14:52 158.04 158.04 158.02 158.02 0.0K
14:53 158.01 158.02 158.01 158.01 0.0K
14:54 158.03 158.04 158.02 158.03 0.0K
14:55 158.00 158.01 157.99 158.01 0.0K
14:56 158.01 158.01 157.97 157.97 0.0K
14:57 157.97 157.97 157.93 157.93 0.0K
14:58 157.93 157.95 157.93 157.95 0.0K
14:59 157.94 157.96 157.94 157.96 0.0K
15:00 157.97 157.97 157.93 157.97 0.0K
15:01 157.96 157.97 157.96 157.97 0.0K
15:02 157.98 157.99 157.97 157.97 0.0K
15:03 157.96 157.98 157.94 157.97 0.0K
15:04 158.01 158.01 158.00 158.00 0.0K
15:05 157.99 157.99 157.96 157.96 0.0K
15:06 157.94 157.95 157.91 157.91 0.0K
15:07 157.88 157.91 157.88 157.88 0.0K
15:08 157.88 157.90 157.87 157.87 0.0K
15:09 157.87 157.91 157.87 157.88 0.0K
15:10 157.89 157.89 157.83 157.83 0.0K
15:11 157.87 157.89 157.83 157.83 0.0K
15:12 157.83 157.86 157.83 157.84 0.0K
15:13 157.83 157.86 157.83 157.84 0.0K
15:14 157.84 157.85 157.83 157.83 0.0K
15:15 157.84 157.85 157.80 157.85 0.0K
15:16 157.86 157.88 157.86 157.86 0.0K
15:17 157.88 157.89 157.86 157.89 0.0K
15:18 157.90 157.91 157.90 157.91 0.0K
15:19 157.91 157.91 157.91 157.91 0.0K
15:20 157.92 157.92 157.91 157.91 0.0K
15:21 157.92 157.92 157.90 157.92 0.0K
15:22 157.91 157.91 157.86 157.86 0.0K
15:23 157.87 157.90 157.85 157.90 0.0K
15:24 157.91 157.92 157.89 157.90 0.0K
15:25 157.90 157.90 157.86 157.86 0.0K
15:26 157.83 157.83 157.81 157.81 0.0K
15:27 157.80 157.81 157.78 157.78 0.0K
15:28 157.76 157.77 157.76 157.77 0.0K
15:29 157.78 157.78 157.72 157.72 0.0K
15:30 157.71 157.71 157.68 157.68 0.0K
15:31 157.68 157.70 157.65 157.65 0.0K
15:32 157.66 157.70 157.66 157.70 0.0K
15:33 157.70 157.74 157.70 157.74 0.0K
15:34 157.73 157.77 157.72 157.73 0.0K
15:35 157.75 157.75 157.69 157.71 0.0K
15:36 157.75 157.75 157.74 157.75 0.0K
15:37 157.75 157.83 157.75 157.83 0.0K
15:38 157.81 157.81 157.80 157.80 0.0K
15:39 157.80 157.80 157.76 157.76 0.0K
15:40 157.75 157.79 157.75 157.76 0.0K
15:41 157.76 157.76 157.70 157.72 0.0K
15:42 157.67 157.68 157.65 157.67 0.0K
15:43 157.67 157.67 157.65 157.67 0.0K
15:44 157.69 157.69 157.67 157.69 0.0K
15:45 157.68 157.68 157.63 157.63 0.0K
15:46 157.68 157.68 157.63 157.63 0.0K
15:47 157.62 157.63 157.61 157.61 0.0K
15:48 157.63 157.65 157.62 157.62 0.0K
15:49 157.65 157.70 157.62 157.70 0.0K
15:50 157.70 157.70 157.66 157.70 0.0K
15:51 157.67 157.67 157.67 157.67 0.0K
15:52 157.62 157.68 157.62 157.65 0.0K
15:53 157.67 157.71 157.66 157.69 0.0K
15:54 157.72 157.72 157.63 157.63 0.0K
15:55 157.62 157.62 157.58 157.58 0.0K
15:56 157.57 157.57 157.52 157.52 0.0K
15:57 157.53 157.55 157.52 157.53 0.0K
15:58 157.56 157.59 157.54 157.59 0.0K
15:59 157.58 157.58 157.49 157.49 0.0K
16:00 157.50 157.50 157.49 157.49 0.0K
16:01 157.49 157.49 157.49 157.49 0.0K
16:02 157.49 157.49 157.49 157.49 0.0K
16:03 157.49 157.49 157.49 157.49 0.0K
16:04 157.49 157.49 157.49 157.49 0.0K
16:05 157.49 157.49 157.49 157.49 0.0K
16:06 157.49 157.49 157.49 157.49 0.0K
16:07 157.49 157.49 157.49 157.49 0.0K
16:08 157.49 157.49 157.49 157.49 0.0K
16:09 157.49 157.49 157.49 157.49 0.0K
16:10 157.49 157.49 157.49 157.49 0.0K
16:11 157.49 157.49 157.49 157.49 0.0K
16:12 157.49 157.49 157.49 157.49 0.0K
16:13 157.49 157.49 157.49 157.49 0.0K
16:14 157.49 157.49 157.49 157.49 0.0K
16:15 157.49 157.49 157.49 157.49 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