CBOE S

BXESG
🏛️ アメリカ →
158.61
最終更新: 2025-10-06
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
09:31 159.79 159.84 159.79 159.84 0.0K
09:32 159.83 159.95 159.83 159.95 0.0K
09:33 159.95 159.95 159.87 159.88 0.0K
09:34 159.81 159.81 159.77 159.77 0.0K
09:35 159.75 159.75 159.64 159.64 0.0K
09:36 159.62 159.65 159.58 159.59 0.0K
09:37 159.52 159.53 159.49 159.52 0.0K
09:38 159.50 159.50 159.12 159.14 0.0K
09:39 159.11 159.11 159.06 159.06 0.0K
09:40 159.51 159.54 159.50 159.50 0.0K
09:41 159.50 159.53 159.50 159.50 0.0K
09:42 159.48 159.53 159.48 159.51 0.0K
09:43 159.51 159.51 159.43 159.43 0.0K
09:44 159.43 159.51 159.43 159.51 0.0K
09:45 159.49 159.54 159.49 159.54 0.0K
09:46 159.53 159.53 159.47 159.47 0.0K
09:47 159.42 159.52 159.42 159.48 0.0K
09:48 159.48 159.52 159.46 159.46 0.0K
09:49 159.45 159.47 159.39 159.39 0.0K
09:50 159.43 159.43 159.39 159.41 0.0K
09:51 159.42 159.43 159.40 159.42 0.0K
09:52 159.38 159.38 159.32 159.33 0.0K
09:53 159.33 159.33 159.21 159.21 0.0K
09:54 159.20 159.25 159.20 159.24 0.0K
09:55 159.25 159.25 159.17 159.17 0.0K
09:56 159.14 159.20 159.14 159.20 0.0K
09:57 159.18 159.18 159.12 159.12 0.0K
09:58 159.13 159.13 159.07 159.10 0.0K
09:59 159.08 159.09 159.05 159.05 0.0K
10:00 159.07 159.16 159.07 159.16 0.0K
10:01 159.14 159.14 158.96 158.96 0.0K
10:02 158.96 158.99 158.96 158.96 0.0K
10:03 158.92 158.92 158.88 158.88 0.0K
10:04 158.86 158.86 158.79 158.79 0.0K
10:05 158.80 158.80 158.77 158.77 0.0K
10:06 158.77 158.77 158.70 158.73 0.0K
10:07 158.69 158.73 158.64 158.64 0.0K
10:08 158.64 158.80 158.64 158.80 0.0K
10:09 158.84 158.96 158.84 158.96 0.0K
10:10 158.92 158.98 158.92 158.96 0.0K
10:11 159.03 159.05 159.03 159.03 0.0K
10:12 158.98 159.02 158.98 159.01 0.0K
10:13 159.00 159.05 158.97 159.05 0.0K
10:14 159.05 159.20 159.05 159.16 0.0K
10:15 159.16 159.17 159.13 159.17 0.0K
10:16 159.18 159.20 159.17 159.20 0.0K
10:17 159.21 159.21 159.15 159.15 0.0K
10:18 159.13 159.14 159.10 159.10 0.0K
10:19 159.08 159.08 159.01 159.01 0.0K
10:20 159.01 159.10 159.01 159.06 0.0K
10:21 159.08 159.11 159.08 159.10 0.0K
10:22 159.11 159.12 159.08 159.08 0.0K
10:23 159.09 159.18 159.09 159.14 0.0K
10:24 159.09 159.12 159.09 159.11 0.0K
10:25 159.13 159.13 159.10 159.10 0.0K
10:26 159.09 159.09 159.03 159.03 0.0K
10:27 159.02 159.02 158.97 158.97 0.0K
10:28 158.97 158.97 158.95 158.95 0.0K
10:29 158.92 158.93 158.90 158.91 0.0K
10:30 158.93 158.96 158.87 158.96 0.0K
10:31 158.99 159.00 158.96 159.00 0.0K
10:32 158.99 159.02 158.97 159.02 0.0K
10:33 159.00 159.01 158.93 158.93 0.0K
10:34 158.92 158.93 158.87 158.87 0.0K
10:35 158.90 158.96 158.90 158.96 0.0K
10:36 158.96 158.96 158.87 158.89 0.0K
10:37 158.84 158.84 158.82 158.82 0.0K
10:38 158.87 158.90 158.87 158.88 0.0K
10:39 158.89 158.91 158.85 158.91 0.0K
10:40 158.88 158.92 158.87 158.92 0.0K
10:41 158.93 158.95 158.87 158.87 0.0K
10:42 158.90 158.90 158.88 158.89 0.0K
10:43 158.88 158.89 158.86 158.86 0.0K
10:44 158.84 158.89 158.84 158.86 0.0K
10:45 158.86 158.92 158.86 158.90 0.0K
10:46 158.88 158.88 158.81 158.81 0.0K
10:47 158.80 158.86 158.80 158.82 0.0K
10:48 158.87 158.91 158.87 158.90 0.0K
10:49 158.92 158.92 158.89 158.91 0.0K
10:50 158.94 159.01 158.94 158.96 0.0K
10:51 158.94 158.96 158.92 158.95 0.0K
10:52 158.92 158.92 158.81 158.81 0.0K
10:53 158.82 158.86 158.82 158.86 0.0K
10:54 158.86 158.86 158.81 158.81 0.0K
10:55 158.81 158.81 158.77 158.78 0.0K
10:56 158.76 158.76 158.73 158.76 0.0K
10:57 158.75 158.79 158.75 158.79 0.0K
10:58 158.77 158.86 158.77 158.82 0.0K
10:59 158.85 158.96 158.85 158.96 0.0K
11:00 158.92 158.92 158.89 158.90 0.0K
11:01 158.98 158.98 158.94 158.94 0.0K
11:02 158.94 158.96 158.93 158.95 0.0K
11:03 158.96 159.01 158.93 159.01 0.0K
11:04 159.00 159.00 158.96 158.97 0.0K
11:05 158.98 159.02 158.98 158.99 0.0K
11:06 159.00 159.03 159.00 159.03 0.0K
11:07 159.03 159.07 159.03 159.07 0.0K
11:08 159.10 159.13 159.05 159.05 0.0K
11:09 159.05 159.05 159.02 159.03 0.0K
11:10 159.02 159.03 158.98 159.03 0.0K
11:11 158.99 159.04 158.99 159.04 0.0K
11:12 159.03 159.05 159.02 159.04 0.0K
11:13 159.03 159.08 159.03 159.08 0.0K
11:14 159.07 159.07 159.03 159.04 0.0K
11:15 159.06 159.10 159.05 159.10 0.0K
11:16 159.09 159.10 159.09 159.10 0.0K
11:17 159.08 159.13 159.08 159.13 0.0K
11:18 159.11 159.11 159.10 159.10 0.0K
11:19 159.10 159.14 159.10 159.12 0.0K
11:20 159.14 159.19 159.14 159.19 0.0K
11:21 159.15 159.15 159.14 159.15 0.0K
11:22 159.17 159.17 159.14 159.16 0.0K
11:23 159.15 159.17 159.14 159.17 0.0K
11:24 159.17 159.18 159.15 159.18 0.0K
11:25 159.17 159.19 159.16 159.19 0.0K
11:26 159.23 159.32 159.23 159.32 0.0K
11:27 159.33 159.40 159.33 159.40 0.0K
11:28 159.37 159.39 159.35 159.37 0.0K
11:29 159.37 159.38 159.36 159.38 0.0K
11:30 159.37 159.40 159.37 159.39 0.0K
11:31 159.39 159.41 159.39 159.41 0.0K
11:32 159.43 159.46 159.43 159.46 0.0K
11:33 159.43 159.44 159.42 159.43 0.0K
11:34 159.43 159.44 159.43 159.44 0.0K
11:35 159.42 159.42 159.41 159.41 0.0K
11:36 159.41 159.47 159.41 159.45 0.0K
11:37 159.43 159.43 159.37 159.37 0.0K
11:38 159.36 159.36 159.31 159.31 0.0K
11:39 159.30 159.32 159.29 159.29 0.0K
11:40 159.28 159.32 159.28 159.32 0.0K
11:41 159.32 159.35 159.30 159.35 0.0K
11:42 159.38 159.49 159.38 159.49 0.0K
11:43 159.46 159.47 159.41 159.41 0.0K
11:44 159.40 159.40 159.39 159.39 0.0K
11:45 159.42 159.48 159.41 159.48 0.0K
11:46 159.50 159.52 159.47 159.47 0.0K
11:47 159.47 159.50 159.45 159.50 0.0K
11:48 159.51 159.51 159.50 159.51 0.0K
11:49 159.49 159.49 159.46 159.47 0.0K
11:50 159.46 159.46 159.40 159.40 0.0K
11:51 159.42 159.46 159.42 159.45 0.0K
11:52 159.45 159.45 159.42 159.43 0.0K
11:53 159.46 159.47 159.46 159.47 0.0K
11:54 159.47 159.47 159.42 159.42 0.0K
11:55 159.43 159.43 159.40 159.41 0.0K
11:56 159.41 159.41 159.40 159.40 0.0K
11:57 159.36 159.38 159.36 159.38 0.0K
11:58 159.38 159.38 159.35 159.35 0.0K
11:59 159.33 159.36 159.33 159.34 0.0K
12:00 159.35 159.36 159.34 159.36 0.0K
12:01 159.37 159.37 159.36 159.36 0.0K
12:02 159.36 159.39 159.35 159.39 0.0K
12:03 159.47 159.47 159.47 159.47 0.0K
12:04 159.47 159.47 159.46 159.46 0.0K
12:05 159.50 159.54 159.50 159.52 0.0K
12:06 159.52 159.52 159.48 159.48 0.0K
12:07 159.44 159.45 159.41 159.45 0.0K
12:08 159.46 159.47 159.46 159.47 0.0K
12:09 159.45 159.45 159.44 159.45 0.0K
12:10 159.45 159.49 159.45 159.49 0.0K
12:11 159.51 159.52 159.51 159.52 0.0K
12:12 159.47 159.47 159.43 159.44 0.0K
12:13 159.44 159.46 159.43 159.46 0.0K
12:14 159.46 159.46 159.42 159.42 0.0K
12:15 159.46 159.49 159.46 159.49 0.0K
12:16 159.52 159.52 159.49 159.49 0.0K
12:17 159.50 159.51 159.50 159.51 0.0K
12:18 159.51 159.54 159.51 159.54 0.0K
12:19 159.54 159.60 159.54 159.60 0.0K
12:20 159.60 159.65 159.58 159.65 0.0K
12:21 159.65 159.65 159.60 159.60 0.0K
12:22 159.58 159.61 159.58 159.60 0.0K
12:23 159.61 159.61 159.58 159.58 0.0K
12:24 159.57 159.57 159.56 159.57 0.0K
12:25 159.58 159.58 159.52 159.52 0.0K
12:26 159.57 159.60 159.57 159.60 0.0K
12:27 159.57 159.60 159.57 159.58 0.0K
12:28 159.57 159.57 159.56 159.57 0.0K
12:29 159.56 159.56 159.53 159.53 0.0K
12:30 159.51 159.52 159.50 159.52 0.0K
12:31 159.52 159.52 159.45 159.45 0.0K
12:32 159.45 159.49 159.45 159.49 0.0K
12:33 159.49 159.49 159.48 159.48 0.0K
12:34 159.50 159.50 159.48 159.48 0.0K
12:35 159.49 159.49 159.46 159.48 0.0K
12:36 159.48 159.53 159.48 159.53 0.0K
12:37 159.54 159.54 159.53 159.54 0.0K
12:38 159.53 159.54 159.53 159.54 0.0K
12:39 159.55 159.57 159.55 159.57 0.0K
12:40 159.56 159.56 159.55 159.55 0.0K
12:41 159.55 159.60 159.55 159.60 0.0K
12:42 159.58 159.60 159.58 159.59 0.0K
12:43 159.58 159.58 159.56 159.57 0.0K
12:44 159.56 159.56 159.55 159.56 0.0K
12:45 159.58 159.63 159.58 159.63 0.0K
12:46 159.62 159.62 159.55 159.57 0.0K
12:47 159.56 159.58 159.55 159.58 0.0K
12:48 159.58 159.58 159.57 159.57 0.0K
12:49 159.57 159.58 159.57 159.57 0.0K
12:50 159.57 159.57 159.54 159.56 0.0K
12:51 159.54 159.56 159.54 159.55 0.0K
12:52 159.56 159.57 159.55 159.56 0.0K
12:53 159.54 159.55 159.54 159.54 0.0K
12:54 159.54 159.54 159.49 159.49 0.0K
12:55 159.51 159.53 159.50 159.53 0.0K
12:56 159.54 159.56 159.54 159.56 0.0K
12:57 159.54 159.54 159.47 159.47 0.0K
12:58 159.50 159.50 159.49 159.49 0.0K
12:59 159.50 159.50 159.46 159.46 0.0K
13:00 159.47 159.48 159.46 159.46 0.0K
13:01 159.47 159.48 159.45 159.45 0.0K
13:02 159.46 159.49 159.46 159.47 0.0K
13:03 159.48 159.48 159.47 159.47 0.0K
13:04 159.48 159.48 159.44 159.46 0.0K
13:05 159.48 159.48 159.45 159.47 0.0K
13:06 159.47 159.47 159.46 159.47 0.0K
13:07 159.46 159.47 159.46 159.47 0.0K
13:08 159.49 159.51 159.49 159.51 0.0K
13:09 159.51 159.51 159.50 159.50 0.0K
13:10 159.48 159.50 159.48 159.50 0.0K
13:11 159.54 159.54 159.51 159.52 0.0K
13:12 159.51 159.51 159.47 159.48 0.0K
13:13 159.48 159.48 159.45 159.45 0.0K
13:14 159.47 159.49 159.47 159.48 0.0K
13:15 159.51 159.52 159.50 159.52 0.0K
13:16 159.50 159.58 159.50 159.58 0.0K
13:17 159.59 159.60 159.59 159.60 0.0K
13:18 159.61 159.62 159.58 159.62 0.0K
13:19 159.59 159.59 159.56 159.57 0.0K
13:20 159.58 159.58 159.57 159.57 0.0K
13:21 159.56 159.57 159.56 159.57 0.0K
13:22 159.57 159.60 159.57 159.58 0.0K
13:23 159.57 159.57 159.54 159.54 0.0K
13:24 159.54 159.54 159.50 159.53 0.0K
13:25 159.56 159.59 159.56 159.58 0.0K
13:26 159.58 159.58 159.56 159.58 0.0K
13:27 159.58 159.61 159.58 159.59 0.0K
13:28 159.59 159.60 159.58 159.60 0.0K
13:29 159.59 159.59 159.55 159.58 0.0K
13:30 159.58 159.58 159.56 159.58 0.0K
13:31 159.57 159.58 159.57 159.58 0.0K
13:32 159.58 159.60 159.58 159.59 0.0K
13:33 159.57 159.57 159.52 159.55 0.0K
13:34 159.56 159.57 159.56 159.57 0.0K
13:35 159.58 159.58 159.51 159.52 0.0K
13:36 159.54 159.56 159.54 159.55 0.0K
13:37 159.57 159.57 159.55 159.57 0.0K
13:38 159.58 159.58 159.57 159.57 0.0K
13:39 159.56 159.58 159.56 159.58 0.0K
13:40 159.59 159.60 159.58 159.60 0.0K
13:41 159.60 159.61 159.58 159.60 0.0K
13:42 159.60 159.61 159.60 159.61 0.0K
13:43 159.60 159.60 159.57 159.57 0.0K
13:44 159.57 159.59 159.57 159.59 0.0K
13:45 159.60 159.62 159.59 159.62 0.0K
13:46 159.60 159.60 159.55 159.55 0.0K
13:47 159.54 159.54 159.50 159.50 0.0K
13:48 159.52 159.52 159.50 159.51 0.0K
13:49 159.50 159.52 159.50 159.51 0.0K
13:50 159.52 159.53 159.47 159.47 0.0K
13:51 159.47 159.49 159.47 159.48 0.0K
13:52 159.48 159.50 159.47 159.50 0.0K
13:53 159.49 159.51 159.48 159.51 0.0K
13:54 159.50 159.53 159.50 159.52 0.0K
13:55 159.53 159.54 159.51 159.51 0.0K
13:56 159.51 159.51 159.47 159.47 0.0K
13:57 159.48 159.48 159.42 159.42 0.0K
13:58 159.41 159.42 159.41 159.42 0.0K
13:59 159.44 159.45 159.44 159.45 0.0K
14:00 159.44 159.50 159.44 159.50 0.0K
14:01 159.49 159.50 159.48 159.48 0.0K
14:02 159.46 159.49 159.46 159.49 0.0K
14:03 159.53 159.53 159.53 159.53 0.0K
14:04 159.51 159.56 159.51 159.55 0.0K
14:05 159.57 159.58 159.54 159.58 0.0K
14:06 159.58 159.58 159.53 159.53 0.0K
14:07 159.55 159.55 159.49 159.49 0.0K
14:08 159.47 159.48 159.46 159.48 0.0K
14:09 159.48 159.49 159.45 159.45 0.0K
14:10 159.46 159.47 159.44 159.47 0.0K
14:11 159.46 159.46 159.44 159.45 0.0K
14:12 159.46 159.46 159.40 159.40 0.0K
14:13 159.40 159.40 159.39 159.39 0.0K
14:14 159.39 159.45 159.39 159.45 0.0K
14:15 159.44 159.44 159.41 159.43 0.0K
14:16 159.45 159.45 159.43 159.43 0.0K
14:17 159.43 159.45 159.42 159.42 0.0K
14:18 159.40 159.40 159.38 159.38 0.0K
14:19 159.38 159.40 159.32 159.32 0.0K
14:20 159.34 159.34 159.31 159.33 0.0K
14:21 159.35 159.35 159.32 159.32 0.0K
14:22 159.31 159.33 159.31 159.32 0.0K
14:23 159.33 159.36 159.32 159.36 0.0K
14:24 159.35 159.37 159.34 159.36 0.0K
14:25 159.37 159.37 159.36 159.37 0.0K
14:26 159.37 159.37 159.34 159.34 0.0K
14:27 159.35 159.35 159.34 159.35 0.0K
14:28 159.37 159.37 159.33 159.33 0.0K
14:29 159.35 159.36 159.35 159.35 0.0K
14:30 159.35 159.38 159.34 159.38 0.0K
14:31 159.39 159.40 159.39 159.40 0.0K
14:32 159.41 159.42 159.40 159.42 0.0K
14:33 159.42 159.45 159.38 159.45 0.0K
14:34 159.41 159.43 159.41 159.43 0.0K
14:35 159.42 159.43 159.42 159.43 0.0K
14:36 159.40 159.40 159.39 159.39 0.0K
14:37 159.38 159.39 159.36 159.36 0.0K
14:38 159.36 159.37 159.35 159.37 0.0K
14:39 159.36 159.36 159.35 159.36 0.0K
14:40 159.36 159.36 159.33 159.33 0.0K
14:41 159.35 159.35 159.30 159.30 0.0K
14:42 159.29 159.30 159.28 159.30 0.0K
14:43 159.31 159.33 159.31 159.32 0.0K
14:44 159.31 159.31 159.28 159.29 0.0K
14:45 159.29 159.30 159.29 159.30 0.0K
14:46 159.30 159.30 159.29 159.29 0.0K
14:47 159.29 159.31 159.29 159.30 0.0K
14:48 159.31 159.32 159.29 159.29 0.0K
14:49 159.29 159.30 159.29 159.30 0.0K
14:50 159.30 159.32 159.28 159.32 0.0K
14:51 159.34 159.35 159.32 159.35 0.0K
14:52 159.35 159.35 159.34 159.34 0.0K
14:53 159.28 159.30 159.28 159.30 0.0K
14:54 159.30 159.31 159.27 159.27 0.0K
14:55 159.29 159.29 159.26 159.29 0.0K
14:56 159.28 159.28 159.23 159.23 0.0K
14:57 159.22 159.24 159.22 159.24 0.0K
14:58 159.26 159.28 159.26 159.26 0.0K
14:59 159.28 159.28 159.26 159.26 0.0K
15:00 159.29 159.29 159.25 159.27 0.0K
15:01 159.25 159.25 159.22 159.22 0.0K
15:02 159.23 159.23 159.18 159.18 0.0K
15:03 159.19 159.21 159.19 159.21 0.0K
15:04 159.19 159.24 159.19 159.22 0.0K
15:05 159.21 159.21 159.20 159.20 0.0K
15:06 159.21 159.22 159.21 159.21 0.0K
15:07 159.20 159.24 159.20 159.24 0.0K
15:08 159.21 159.25 159.20 159.24 0.0K
15:09 159.25 159.31 159.25 159.30 0.0K
15:10 159.29 159.29 159.25 159.27 0.0K
15:11 159.28 159.28 159.27 159.27 0.0K
15:12 159.27 159.27 159.25 159.26 0.0K
15:13 159.26 159.26 159.24 159.24 0.0K
15:14 159.25 159.25 159.22 159.22 0.0K
15:15 159.26 159.29 159.25 159.29 0.0K
15:16 159.30 159.30 159.28 159.28 0.0K
15:17 159.30 159.31 159.28 159.31 0.0K
15:18 159.32 159.32 159.28 159.29 0.0K
15:19 159.29 159.32 159.24 159.24 0.0K
15:20 159.28 159.33 159.25 159.29 0.0K
15:21 159.32 159.32 159.26 159.29 0.0K
15:22 159.28 159.28 159.24 159.27 0.0K
15:23 159.27 159.27 159.21 159.21 0.0K
15:24 159.23 159.23 159.22 159.22 0.0K
15:25 159.21 159.21 159.19 159.19 0.0K
15:26 159.21 159.21 159.19 159.19 0.0K
15:27 159.19 159.21 159.19 159.21 0.0K
15:28 159.21 159.21 159.18 159.19 0.0K
15:29 159.19 159.21 159.18 159.19 0.0K
15:30 159.17 159.20 159.17 159.18 0.0K
15:31 159.18 159.23 159.18 159.23 0.0K
15:32 159.22 159.24 159.21 159.24 0.0K
15:33 159.23 159.27 159.23 159.27 0.0K
15:34 159.25 159.25 159.23 159.23 0.0K
15:35 159.23 159.23 159.19 159.19 0.0K
15:36 159.18 159.21 159.18 159.20 0.0K
15:37 159.25 159.25 159.23 159.24 0.0K
15:38 159.24 159.24 159.18 159.18 0.0K
15:39 159.21 159.21 159.18 159.19 0.0K
15:40 159.18 159.18 159.14 159.14 0.0K
15:41 159.12 159.14 159.12 159.14 0.0K
15:42 159.15 159.15 159.11 159.12 0.0K
15:43 159.18 159.18 159.09 159.09 0.0K
15:44 159.11 159.11 159.07 159.10 0.0K
15:45 159.10 159.10 159.09 159.10 0.0K
15:46 159.09 159.10 159.09 159.10 0.0K
15:47 159.09 159.16 159.09 159.16 0.0K
15:48 159.13 159.20 159.13 159.18 0.0K
15:49 159.16 159.18 159.16 159.16 0.0K
15:50 159.16 159.16 159.02 159.02 0.0K
15:51 159.01 159.01 158.95 158.95 0.0K
15:52 158.97 159.00 158.94 158.94 0.0K
15:53 158.93 158.93 158.86 158.86 0.0K
15:54 158.84 158.88 158.81 158.81 0.0K
15:55 158.82 158.86 158.80 158.86 0.0K
15:56 158.86 158.86 158.81 158.81 0.0K
15:57 158.81 158.81 158.75 158.78 0.0K
15:58 158.77 158.77 158.73 158.73 0.0K
15:59 158.74 158.74 158.70 158.74 0.0K
16:00 158.78 158.78 158.75 158.75 0.0K
16:01 158.75 158.75 158.75 158.75 0.0K
16:02 158.75 158.75 158.75 158.75 0.0K
16:03 158.75 158.75 158.75 158.75 0.0K
16:04 158.75 158.75 158.75 158.75 0.0K
16:05 158.75 158.75 158.75 158.75 0.0K
16:06 158.75 158.75 158.75 158.75 0.0K
16:07 158.75 158.75 158.75 158.75 0.0K
16:08 158.75 158.75 158.75 158.75 0.0K
16:09 158.75 158.75 158.75 158.75 0.0K
16:10 158.75 158.75 158.75 158.75 0.0K
16:11 158.75 158.75 158.75 158.75 0.0K
16:12 158.75 158.75 158.75 158.75 0.0K
16:13 158.75 158.75 158.75 158.75 0.0K
16:14 158.75 158.75 158.75 158.75 0.0K
16:15 158.75 158.75 158.75 158.75 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