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
09:31 158.33 158.33 156.93 158.24 0.0K
09:32 158.21 158.38 158.21 158.38 0.0K
09:33 158.39 158.44 158.39 158.41 0.0K
09:34 158.44 158.47 158.44 158.46 0.0K
09:35 158.47 158.50 158.46 158.46 0.0K
09:36 158.46 158.51 158.45 158.51 0.0K
09:37 158.57 158.63 158.57 158.60 0.0K
09:38 158.62 158.62 158.59 158.61 0.0K
09:39 158.66 158.67 158.65 158.66 0.0K
09:40 158.67 158.67 158.63 158.63 0.0K
09:41 158.68 158.69 158.66 158.69 0.0K
09:42 158.68 158.69 158.67 158.67 0.0K
09:43 158.66 158.68 158.65 158.68 0.0K
09:44 158.68 158.75 158.68 158.75 0.0K
09:45 158.78 158.79 158.75 158.79 0.0K
09:46 158.78 158.85 158.74 158.85 0.0K
09:47 158.84 158.84 158.83 158.83 0.0K
09:48 158.82 158.85 158.82 158.85 0.0K
09:49 158.83 158.87 158.83 158.87 0.0K
09:50 158.90 158.90 158.83 158.83 0.0K
09:51 158.84 158.88 158.83 158.88 0.0K
09:52 158.93 158.96 158.93 158.96 0.0K
09:53 158.96 158.99 158.96 158.97 0.0K
09:54 158.98 158.98 158.97 158.98 0.0K
09:55 158.99 158.99 158.92 158.92 0.0K
09:56 158.92 158.96 158.92 158.96 0.0K
09:57 158.94 158.94 158.92 158.92 0.0K
09:58 158.91 158.93 158.91 158.93 0.0K
09:59 158.92 158.92 158.90 158.92 0.0K
10:00 158.94 158.94 158.85 158.88 0.0K
10:01 158.83 158.84 158.79 158.79 0.0K
10:02 158.79 158.79 158.74 158.76 0.0K
10:03 158.71 158.71 158.63 158.64 0.0K
10:04 158.69 158.69 158.65 158.65 0.0K
10:05 158.62 158.62 158.61 158.62 0.0K
10:06 158.67 158.72 158.67 158.72 0.0K
10:07 158.69 158.69 158.62 158.68 0.0K
10:08 158.75 158.76 158.70 158.70 0.0K
10:09 158.68 158.73 158.68 158.72 0.0K
10:10 158.69 158.69 158.66 158.66 0.0K
10:11 158.65 158.65 158.59 158.59 0.0K
10:12 158.59 158.59 158.54 158.56 0.0K
10:13 158.55 158.63 158.55 158.62 0.0K
10:14 158.69 158.69 158.61 158.62 0.0K
10:15 158.62 158.69 158.62 158.69 0.0K
10:16 158.68 158.73 158.68 158.72 0.0K
10:17 158.78 158.83 158.77 158.83 0.0K
10:18 158.82 158.82 158.80 158.80 0.0K
10:19 158.87 158.91 158.87 158.91 0.0K
10:20 158.92 158.92 158.90 158.90 0.0K
10:21 158.91 158.97 158.91 158.96 0.0K
10:22 158.96 159.01 158.95 158.95 0.0K
10:23 158.98 158.98 158.92 158.92 0.0K
10:24 158.96 159.11 158.96 159.10 0.0K
10:25 159.08 159.11 159.07 159.07 0.0K
10:26 159.02 159.03 159.00 159.03 0.0K
10:27 159.04 159.04 158.99 159.03 0.0K
10:28 159.01 159.01 158.95 158.97 0.0K
10:29 158.98 158.98 158.93 158.93 0.0K
10:30 158.97 159.00 158.97 159.00 0.0K
10:31 159.01 159.01 159.00 159.01 0.0K
10:32 159.00 159.00 158.98 158.98 0.0K
10:33 158.97 159.08 158.97 159.08 0.0K
10:34 159.08 159.08 159.06 159.06 0.0K
10:35 159.05 159.07 159.04 159.07 0.0K
10:36 159.06 159.11 159.06 159.11 0.0K
10:37 159.11 159.13 159.10 159.13 0.0K
10:38 159.15 159.21 159.08 159.21 0.0K
10:39 159.23 159.23 159.18 159.18 0.0K
10:40 159.21 159.21 159.15 159.15 0.0K
10:41 159.14 159.18 159.13 159.14 0.0K
10:42 159.14 159.16 159.13 159.16 0.0K
10:43 159.18 159.18 159.13 159.13 0.0K
10:44 159.09 159.14 159.09 159.14 0.0K
10:45 159.14 159.15 159.12 159.12 0.0K
10:46 159.11 159.11 159.07 159.09 0.0K
10:47 159.06 159.06 159.04 159.06 0.0K
10:48 159.08 159.09 159.07 159.08 0.0K
10:49 159.07 159.07 159.00 159.03 0.0K
10:50 159.05 159.07 159.05 159.06 0.0K
10:51 159.06 159.07 159.06 159.07 0.0K
10:52 159.07 159.07 159.05 159.05 0.0K
10:53 159.08 159.08 159.06 159.06 0.0K
10:54 159.07 159.10 159.07 159.10 0.0K
10:55 159.09 159.12 159.09 159.09 0.0K
10:56 159.12 159.13 159.11 159.11 0.0K
10:57 159.11 159.13 159.11 159.13 0.0K
10:58 159.11 159.14 159.11 159.13 0.0K
10:59 159.14 159.15 159.14 159.15 0.0K
11:00 159.13 159.13 159.08 159.08 0.0K
11:01 159.06 159.10 159.06 159.09 0.0K
11:02 159.09 159.09 159.07 159.07 0.0K
11:03 159.08 159.08 159.05 159.05 0.0K
11:04 159.04 159.08 159.04 159.06 0.0K
11:05 159.04 159.04 158.98 159.01 0.0K
11:06 159.05 159.05 159.02 159.03 0.0K
11:07 158.99 158.99 158.93 158.93 0.0K
11:08 158.95 158.95 158.93 158.93 0.0K
11:09 158.94 158.98 158.94 158.94 0.0K
11:10 158.94 158.98 158.92 158.98 0.0K
11:11 159.00 159.00 158.91 158.91 0.0K
11:12 158.90 158.90 158.83 158.83 0.0K
11:13 158.85 158.85 158.81 158.82 0.0K
11:14 158.84 158.86 158.84 158.84 0.0K
11:15 158.83 158.83 158.80 158.80 0.0K
11:16 158.79 158.81 158.79 158.80 0.0K
11:17 158.81 158.81 158.79 158.80 0.0K
11:18 158.81 158.84 158.81 158.84 0.0K
11:19 158.83 158.83 158.80 158.82 0.0K
11:20 158.82 158.84 158.82 158.84 0.0K
11:21 158.84 158.84 158.81 158.82 0.0K
11:22 158.81 158.82 158.73 158.73 0.0K
11:23 158.71 158.78 158.71 158.78 0.0K
11:24 158.78 158.78 158.73 158.75 0.0K
11:25 158.72 158.72 158.65 158.65 0.0K
11:26 158.67 158.68 158.65 158.66 0.0K
11:27 158.69 158.69 158.63 158.63 0.0K
11:28 158.63 158.71 158.63 158.71 0.0K
11:29 158.72 158.73 158.71 158.73 0.0K
11:30 158.74 158.80 158.74 158.79 0.0K
11:31 158.78 158.80 158.78 158.80 0.0K
11:32 158.82 158.82 158.79 158.80 0.0K
11:33 158.79 158.80 158.78 158.78 0.0K
11:34 158.78 158.83 158.78 158.83 0.0K
11:35 158.82 158.82 158.80 158.80 0.0K
11:36 158.79 158.86 158.79 158.86 0.0K
11:37 158.85 158.89 158.85 158.89 0.0K
11:38 158.90 158.91 158.90 158.90 0.0K
11:39 158.92 158.92 158.89 158.89 0.0K
11:40 158.89 158.97 158.89 158.97 0.0K
11:41 158.95 158.95 158.93 158.94 0.0K
11:42 158.94 158.97 158.94 158.97 0.0K
11:43 158.99 159.02 158.99 159.02 0.0K
11:44 159.01 159.06 159.01 159.06 0.0K
11:45 159.08 159.09 159.08 159.08 0.0K
11:46 159.08 159.08 159.04 159.06 0.0K
11:47 159.06 159.06 159.03 159.04 0.0K
11:48 159.02 159.05 159.02 159.05 0.0K
11:49 159.09 159.09 159.07 159.07 0.0K
11:50 159.08 159.10 159.08 159.10 0.0K
11:51 159.10 159.11 159.08 159.11 0.0K
11:52 159.11 159.12 159.11 159.12 0.0K
11:53 159.11 159.14 159.10 159.14 0.0K
11:54 159.13 159.20 159.13 159.20 0.0K
11:55 159.19 159.21 159.19 159.20 0.0K
11:56 159.20 159.21 159.18 159.21 0.0K
11:57 159.27 159.28 159.25 159.25 0.0K
11:58 159.24 159.33 159.24 159.33 0.0K
11:59 159.35 159.35 159.32 159.32 0.0K
12:00 159.33 159.33 159.32 159.33 0.0K
12:01 159.37 159.38 159.37 159.38 0.0K
12:02 159.38 159.38 159.36 159.37 0.0K
12:03 159.35 159.35 159.32 159.32 0.0K
12:04 159.35 159.35 159.30 159.30 0.0K
12:05 159.32 159.32 159.30 159.31 0.0K
12:06 159.32 159.35 159.32 159.32 0.0K
12:07 159.32 159.32 159.29 159.29 0.0K
12:08 159.28 159.29 159.28 159.29 0.0K
12:09 159.31 159.32 159.31 159.31 0.0K
12:10 159.32 159.33 159.31 159.33 0.0K
12:11 159.32 159.32 159.28 159.28 0.0K
12:12 159.28 159.28 159.25 159.28 0.0K
12:13 159.29 159.31 159.29 159.29 0.0K
12:14 159.40 159.41 159.40 159.41 0.0K
12:15 159.39 159.42 159.39 159.42 0.0K
12:16 159.41 159.43 159.41 159.43 0.0K
12:17 159.41 159.43 159.40 159.40 0.0K
12:18 159.42 159.42 159.37 159.40 0.0K
12:19 159.39 159.40 159.38 159.39 0.0K
12:20 159.38 159.39 159.38 159.39 0.0K
12:21 159.41 159.41 159.36 159.38 0.0K
12:22 159.39 159.43 159.39 159.43 0.0K
12:23 159.40 159.44 159.40 159.44 0.0K
12:24 159.42 159.42 159.42 159.42 0.0K
12:25 159.42 159.44 159.40 159.44 0.0K
12:26 159.44 159.44 159.41 159.41 0.0K
12:27 159.40 159.41 159.39 159.39 0.0K
12:28 159.41 159.41 159.40 159.40 0.0K
12:29 159.40 159.42 159.40 159.42 0.0K
12:30 159.42 159.42 159.39 159.42 0.0K
12:31 159.42 159.42 159.41 159.41 0.0K
12:32 159.41 159.41 159.38 159.38 0.0K
12:33 159.35 159.38 159.35 159.37 0.0K
12:34 159.37 159.40 159.37 159.40 0.0K
12:35 159.40 159.41 159.39 159.41 0.0K
12:36 159.41 159.41 159.40 159.40 0.0K
12:37 159.40 159.40 159.36 159.36 0.0K
12:38 159.33 159.36 159.33 159.35 0.0K
12:39 159.35 159.35 159.33 159.34 0.0K
12:40 159.35 159.35 159.34 159.34 0.0K
12:41 159.35 159.35 159.32 159.32 0.0K
12:42 159.32 159.32 159.28 159.28 0.0K
12:43 159.28 159.28 159.27 159.27 0.0K
12:44 159.28 159.29 159.28 159.29 0.0K
12:45 159.30 159.33 159.30 159.33 0.0K
12:46 159.35 159.40 159.35 159.40 0.0K
12:47 159.39 159.41 159.39 159.41 0.0K
12:48 159.42 159.45 159.42 159.45 0.0K
12:49 159.44 159.45 159.42 159.42 0.0K
12:50 159.41 159.42 159.40 159.42 0.0K
12:51 159.43 159.46 159.43 159.46 0.0K
12:52 159.45 159.46 159.45 159.46 0.0K
12:53 159.46 159.46 159.45 159.46 0.0K
12:54 159.45 159.48 159.45 159.48 0.0K
12:55 159.49 159.49 159.48 159.48 0.0K
12:56 159.48 159.49 159.48 159.49 0.0K
12:57 159.50 159.50 159.49 159.50 0.0K
12:58 159.51 159.53 159.51 159.53 0.0K
12:59 159.54 159.54 159.52 159.52 0.0K
13:00 159.52 159.54 159.52 159.54 0.0K
13:01 159.54 159.54 159.52 159.52 0.0K
13:02 159.52 159.52 159.49 159.49 0.0K
13:03 159.48 159.48 159.44 159.44 0.0K
13:04 159.44 159.45 159.43 159.44 0.0K
13:05 159.44 159.47 159.44 159.47 0.0K
13:06 159.47 159.47 159.45 159.46 0.0K
13:07 159.47 159.47 159.39 159.39 0.0K
13:08 159.39 159.41 159.39 159.39 0.0K
13:09 159.40 159.42 159.40 159.42 0.0K
13:10 159.42 159.42 159.39 159.39 0.0K
13:11 159.40 159.40 159.39 159.39 0.0K
13:12 159.40 159.41 159.40 159.41 0.0K
13:13 159.41 159.42 159.41 159.42 0.0K
13:14 159.41 159.42 159.39 159.42 0.0K
13:15 159.45 159.45 159.43 159.43 0.0K
13:16 159.42 159.42 159.41 159.42 0.0K
13:17 159.41 159.41 159.38 159.38 0.0K
13:18 159.38 159.39 159.38 159.38 0.0K
13:19 159.38 159.38 159.36 159.36 0.0K
13:20 159.37 159.40 159.37 159.39 0.0K
13:21 159.40 159.40 159.34 159.34 0.0K
13:22 159.36 159.36 159.35 159.35 0.0K
13:23 159.35 159.35 159.32 159.32 0.0K
13:24 159.34 159.37 159.34 159.37 0.0K
13:25 159.39 159.41 159.38 159.38 0.0K
13:26 159.38 159.39 159.38 159.38 0.0K
13:27 159.37 159.38 159.37 159.37 0.0K
13:28 159.32 159.33 159.31 159.33 0.0K
13:29 159.33 159.33 159.33 159.33 0.0K
13:30 159.33 159.34 159.31 159.34 0.0K
13:31 159.36 159.36 159.31 159.31 0.0K
13:32 159.31 159.32 159.31 159.31 0.0K
13:33 159.34 159.35 159.34 159.35 0.0K
13:34 159.36 159.36 159.33 159.33 0.0K
13:35 159.35 159.35 159.33 159.33 0.0K
13:36 159.32 159.34 159.32 159.34 0.0K
13:37 159.34 159.35 159.34 159.35 0.0K
13:38 159.34 159.35 159.33 159.35 0.0K
13:39 159.36 159.36 159.36 159.36 0.0K
13:40 159.35 159.35 159.34 159.34 0.0K
13:41 159.33 159.33 159.30 159.31 0.0K
13:42 159.30 159.30 159.28 159.28 0.0K
13:43 159.27 159.27 159.25 159.25 0.0K
13:44 159.23 159.24 159.21 159.21 0.0K
13:45 159.20 159.24 159.20 159.24 0.0K
13:46 159.24 159.27 159.24 159.26 0.0K
13:47 159.26 159.27 159.25 159.25 0.0K
13:48 159.26 159.28 159.26 159.28 0.0K
13:49 159.28 159.28 159.25 159.25 0.0K
13:50 159.25 159.25 159.24 159.24 0.0K
13:51 159.24 159.27 159.24 159.27 0.0K
13:52 159.28 159.29 159.28 159.29 0.0K
13:53 159.31 159.31 159.30 159.31 0.0K
13:54 159.30 159.30 159.27 159.27 0.0K
13:55 159.27 159.28 159.27 159.27 0.0K
13:56 159.28 159.28 159.27 159.28 0.0K
13:57 159.29 159.29 159.26 159.26 0.0K
13:58 159.26 159.26 159.25 159.25 0.0K
13:59 159.24 159.26 159.24 159.26 0.0K
14:00 159.25 159.25 159.22 159.24 0.0K
14:01 159.25 159.26 159.25 159.25 0.0K
14:02 159.25 159.25 159.21 159.21 0.0K
14:03 159.20 159.22 159.20 159.22 0.0K
14:04 159.25 159.25 159.20 159.20 0.0K
14:05 159.20 159.20 159.17 159.17 0.0K
14:06 159.18 159.18 159.16 159.16 0.0K
14:07 159.14 159.20 159.14 159.20 0.0K
14:08 159.20 159.21 159.19 159.19 0.0K
14:09 159.21 159.21 159.21 159.21 0.0K
14:10 159.21 159.21 159.20 159.20 0.0K
14:11 159.19 159.20 159.18 159.20 0.0K
14:12 159.20 159.20 159.18 159.18 0.0K
14:13 159.17 159.17 159.15 159.17 0.0K
14:14 159.18 159.18 159.18 159.18 0.0K
14:15 159.18 159.18 159.15 159.17 0.0K
14:16 159.17 159.18 159.17 159.18 0.0K
14:17 159.19 159.19 159.18 159.18 0.0K
14:18 159.19 159.19 159.18 159.18 0.0K
14:19 159.18 159.19 159.18 159.18 0.0K
14:20 159.18 159.18 159.17 159.18 0.0K
14:21 159.19 159.20 159.19 159.20 0.0K
14:22 159.20 159.23 159.20 159.23 0.0K
14:23 159.24 159.24 159.23 159.24 0.0K
14:24 159.24 159.27 159.23 159.26 0.0K
14:25 159.24 159.24 159.20 159.20 0.0K
14:26 159.20 159.20 159.17 159.19 0.0K
14:27 159.21 159.24 159.21 159.24 0.0K
14:28 159.24 159.27 159.24 159.27 0.0K
14:29 159.26 159.28 159.26 159.26 0.0K
14:30 159.24 159.25 159.24 159.24 0.0K
14:31 159.24 159.25 159.23 159.25 0.0K
14:32 159.26 159.28 159.26 159.28 0.0K
14:33 159.28 159.31 159.28 159.30 0.0K
14:34 159.32 159.32 159.30 159.32 0.0K
14:35 159.32 159.32 159.31 159.31 0.0K
14:36 159.32 159.32 159.31 159.32 0.0K
14:37 159.34 159.35 159.33 159.35 0.0K
14:38 159.35 159.35 159.35 159.35 0.0K
14:39 159.35 159.35 159.35 159.35 0.0K
14:40 159.34 159.35 159.34 159.34 0.0K
14:41 159.34 159.35 159.34 159.35 0.0K
14:42 159.35 159.35 159.34 159.34 0.0K
14:43 159.34 159.34 159.32 159.34 0.0K
14:44 159.35 159.35 159.34 159.34 0.0K
14:45 159.34 159.34 159.33 159.34 0.0K
14:46 159.34 159.39 159.34 159.37 0.0K
14:47 159.37 159.40 159.37 159.40 0.0K
14:48 159.38 159.41 159.38 159.41 0.0K
14:49 159.42 159.48 159.42 159.48 0.0K
14:50 159.48 159.48 159.42 159.42 0.0K
14:51 159.43 159.43 159.39 159.41 0.0K
14:52 159.41 159.42 159.41 159.42 0.0K
14:53 159.41 159.42 159.41 159.42 0.0K
14:54 159.43 159.44 159.43 159.44 0.0K
14:55 159.44 159.46 159.43 159.46 0.0K
14:56 159.45 159.45 159.45 159.45 0.0K
14:57 159.45 159.45 159.43 159.43 0.0K
14:58 159.42 159.42 159.39 159.39 0.0K
14:59 159.39 159.39 159.37 159.37 0.0K
15:00 159.39 159.41 159.39 159.40 0.0K
15:01 159.42 159.42 159.41 159.41 0.0K
15:02 159.42 159.42 159.41 159.41 0.0K
15:03 159.41 159.41 159.39 159.39 0.0K
15:04 159.37 159.39 159.37 159.39 0.0K
15:05 159.40 159.40 159.40 159.40 0.0K
15:06 159.39 159.39 159.37 159.37 0.0K
15:07 159.37 159.38 159.37 159.38 0.0K
15:08 159.38 159.38 159.37 159.38 0.0K
15:09 159.39 159.40 159.38 159.38 0.0K
15:10 159.39 159.41 159.39 159.41 0.0K
15:11 159.40 159.41 159.40 159.41 0.0K
15:12 159.41 159.43 159.41 159.42 0.0K
15:13 159.41 159.41 159.37 159.37 0.0K
15:14 159.39 159.40 159.39 159.39 0.0K
15:15 159.38 159.39 159.37 159.37 0.0K
15:16 159.35 159.37 159.35 159.36 0.0K
15:17 159.37 159.38 159.37 159.37 0.0K
15:18 159.37 159.39 159.37 159.38 0.0K
15:19 159.39 159.39 159.36 159.37 0.0K
15:20 159.37 159.38 159.37 159.38 0.0K
15:21 159.38 159.39 159.37 159.39 0.0K
15:22 159.38 159.38 159.37 159.37 0.0K
15:23 159.38 159.39 159.38 159.39 0.0K
15:24 159.38 159.38 159.38 159.38 0.0K
15:25 159.37 159.37 159.36 159.37 0.0K
15:26 159.38 159.41 159.37 159.40 0.0K
15:27 159.40 159.41 159.39 159.40 0.0K
15:28 159.39 159.39 159.38 159.38 0.0K
15:29 159.37 159.37 159.34 159.34 0.0K
15:30 159.33 159.35 159.33 159.34 0.0K
15:31 159.34 159.34 159.32 159.33 0.0K
15:32 159.33 159.33 159.31 159.31 0.0K
15:33 159.31 159.36 159.31 159.36 0.0K
15:34 159.36 159.37 159.35 159.37 0.0K
15:35 159.37 159.37 159.36 159.37 0.0K
15:36 159.38 159.38 159.36 159.36 0.0K
15:37 159.35 159.35 159.35 159.35 0.0K
15:38 159.34 159.34 159.33 159.33 0.0K
15:39 159.33 159.33 159.30 159.31 0.0K
15:40 159.31 159.34 159.31 159.34 0.0K
15:41 159.34 159.34 159.31 159.31 0.0K
15:42 159.31 159.32 159.30 159.30 0.0K
15:43 159.28 159.28 159.25 159.26 0.0K
15:44 159.25 159.25 159.21 159.22 0.0K
15:45 159.23 159.25 159.21 159.25 0.0K
15:46 159.23 159.24 159.22 159.22 0.0K
15:47 159.22 159.22 159.21 159.21 0.0K
15:48 159.23 159.25 159.23 159.25 0.0K
15:49 159.24 159.26 159.24 159.25 0.0K
15:50 159.24 159.29 159.24 159.24 0.0K
15:51 159.22 159.24 159.19 159.21 0.0K
15:52 159.22 159.22 159.18 159.18 0.0K
15:53 159.20 159.20 159.17 159.17 0.0K
15:54 159.21 159.27 159.21 159.27 0.0K
15:55 159.26 159.35 159.26 159.35 0.0K
15:56 159.35 159.35 159.32 159.32 0.0K
15:57 159.32 159.34 159.30 159.34 0.0K
15:58 159.35 159.35 159.34 159.35 0.0K
15:59 159.35 159.35 159.31 159.35 0.0K
16:00 159.35 159.37 159.35 159.37 0.0K
16:01 159.37 159.37 159.36 159.36 0.0K
16:02 159.36 159.36 159.36 159.36 0.0K
16:03 159.36 159.36 159.36 159.36 0.0K
16:04 159.36 159.36 159.36 159.36 0.0K
16:05 159.36 159.36 159.36 159.36 0.0K
16:06 159.36 159.36 159.36 159.36 0.0K
16:07 159.36 159.36 159.36 159.36 0.0K
16:08 159.36 159.36 159.36 159.36 0.0K
16:09 159.36 159.36 159.36 159.36 0.0K
16:10 159.36 159.36 159.36 159.36 0.0K
16:11 159.36 159.36 159.36 159.36 0.0K
16:12 159.36 159.36 159.36 159.36 0.0K
16:13 159.36 159.36 159.36 159.36 0.0K
16:14 159.36 159.36 159.36 159.36 0.0K
16:15 159.36 159.36 159.36 159.36 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