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
09:31 158.36 158.48 158.36 158.48 0.0K
09:32 158.46 158.64 158.46 158.64 0.0K
09:33 158.63 158.73 158.60 158.60 0.0K
09:34 158.56 158.62 158.56 158.57 0.0K
09:35 158.59 158.61 158.54 158.57 0.0K
09:36 158.56 158.56 158.48 158.56 0.0K
09:37 158.64 158.64 158.52 158.52 0.0K
09:38 158.52 158.52 158.39 158.39 0.0K
09:39 158.40 158.40 158.31 158.31 0.0K
09:40 158.34 158.42 158.34 158.34 0.0K
09:41 158.32 158.35 158.31 158.35 0.0K
09:42 158.41 158.41 158.38 158.38 0.0K
09:43 158.32 158.33 158.28 158.29 0.0K
09:44 158.28 158.28 158.27 158.28 0.0K
09:45 158.28 158.28 158.20 158.20 0.0K
09:46 158.23 158.32 158.23 158.32 0.0K
09:47 158.31 158.42 158.31 158.42 0.0K
09:48 158.42 158.42 158.34 158.34 0.0K
09:49 158.31 158.31 158.12 158.12 0.0K
09:50 158.14 158.14 158.10 158.10 0.0K
09:51 158.09 158.12 158.06 158.10 0.0K
09:52 158.17 158.17 158.06 158.09 0.0K
09:53 158.10 158.10 158.01 158.01 0.0K
09:54 158.07 158.13 158.07 158.10 0.0K
09:55 158.05 158.05 158.01 158.01 0.0K
09:56 158.00 158.02 157.88 157.88 0.0K
09:57 157.86 157.87 157.78 157.79 0.0K
09:58 157.78 157.88 157.78 157.88 0.0K
09:59 157.86 157.86 157.81 157.81 0.0K
10:00 157.73 157.73 157.30 157.47 0.0K
10:01 157.59 157.69 157.56 157.69 0.0K
10:02 157.55 157.55 157.51 157.53 0.0K
10:03 157.58 157.65 157.58 157.60 0.0K
10:04 157.70 157.70 157.62 157.68 0.0K
10:05 157.72 157.72 157.69 157.72 0.0K
10:06 157.70 157.74 157.68 157.68 0.0K
10:07 157.66 157.85 157.66 157.85 0.0K
10:08 157.77 157.77 157.67 157.67 0.0K
10:09 157.62 157.62 157.55 157.60 0.0K
10:10 157.60 157.64 157.53 157.64 0.0K
10:11 157.69 157.77 157.67 157.77 0.0K
10:12 157.75 157.81 157.73 157.73 0.0K
10:13 157.72 157.72 157.61 157.66 0.0K
10:14 157.66 157.66 157.58 157.61 0.0K
10:15 157.55 157.55 157.48 157.55 0.0K
10:16 157.52 157.52 157.50 157.50 0.0K
10:17 157.55 157.63 157.55 157.58 0.0K
10:18 157.58 157.65 157.58 157.60 0.0K
10:19 157.58 157.58 157.54 157.57 0.0K
10:20 157.61 157.74 157.61 157.74 0.0K
10:21 157.74 157.78 157.73 157.78 0.0K
10:22 157.83 157.91 157.81 157.91 0.0K
10:23 157.89 157.97 157.89 157.97 0.0K
10:24 157.91 157.95 157.90 157.90 0.0K
10:25 157.87 157.89 157.87 157.89 0.0K
10:26 157.88 157.90 157.87 157.87 0.0K
10:27 157.90 157.98 157.90 157.98 0.0K
10:28 158.00 158.01 157.94 157.94 0.0K
10:29 157.99 157.99 157.96 157.96 0.0K
10:30 158.04 158.15 158.04 158.09 0.0K
10:31 158.06 158.07 157.98 157.98 0.0K
10:32 158.04 158.07 158.02 158.06 0.0K
10:33 158.03 158.04 158.01 158.01 0.0K
10:34 158.01 158.02 157.97 158.02 0.0K
10:35 158.07 158.07 157.95 157.95 0.0K
10:36 157.99 158.03 157.96 158.03 0.0K
10:37 158.02 158.02 157.77 157.77 0.0K
10:38 157.79 157.86 157.79 157.82 0.0K
10:39 157.87 157.98 157.87 157.96 0.0K
10:40 157.95 157.95 157.88 157.95 0.0K
10:41 157.99 158.04 157.99 158.04 0.0K
10:42 158.05 158.12 158.05 158.12 0.0K
10:43 158.12 158.17 158.10 158.16 0.0K
10:44 158.19 158.27 158.19 158.27 0.0K
10:45 158.29 158.29 158.20 158.20 0.0K
10:46 158.20 158.20 158.09 158.09 0.0K
10:47 158.06 158.06 158.00 158.03 0.0K
10:48 158.02 158.02 157.90 157.90 0.0K
10:49 157.90 157.93 157.88 157.93 0.0K
10:50 157.91 157.96 157.91 157.91 0.0K
10:51 157.95 158.01 157.95 158.01 0.0K
10:52 158.00 158.03 157.95 158.03 0.0K
10:53 157.99 158.07 157.99 158.07 0.0K
10:54 158.07 158.08 158.06 158.08 0.0K
10:55 158.06 158.06 157.95 158.02 0.0K
10:56 157.98 157.98 157.95 157.95 0.0K
10:57 157.97 157.97 157.85 157.85 0.0K
10:58 157.80 157.82 157.76 157.82 0.0K
10:59 157.84 157.84 157.73 157.73 0.0K
11:00 157.76 157.90 157.76 157.90 0.0K
11:01 157.86 157.91 157.85 157.85 0.0K
11:02 157.86 157.90 157.85 157.90 0.0K
11:03 157.87 157.91 157.86 157.91 0.0K
11:04 157.91 157.91 157.84 157.89 0.0K
11:05 157.89 157.92 157.89 157.91 0.0K
11:06 157.96 158.00 157.91 157.91 0.0K
11:07 157.87 157.91 157.84 157.84 0.0K
11:08 157.85 157.87 157.84 157.87 0.0K
11:09 157.86 157.88 157.83 157.83 0.0K
11:10 157.83 157.94 157.83 157.94 0.0K
11:11 157.96 157.96 157.82 157.82 0.0K
11:12 157.80 157.81 157.74 157.81 0.0K
11:13 157.82 157.94 157.82 157.94 0.0K
11:14 157.96 157.96 157.91 157.94 0.0K
11:15 157.93 157.94 157.89 157.89 0.0K
11:16 157.85 157.87 157.85 157.87 0.0K
11:17 157.90 157.99 157.90 157.99 0.0K
11:18 157.94 157.95 157.91 157.95 0.0K
11:19 157.96 157.99 157.96 157.97 0.0K
11:20 158.00 158.02 157.99 158.00 0.0K
11:21 157.97 158.07 157.97 158.07 0.0K
11:22 158.12 158.16 158.12 158.12 0.0K
11:23 158.14 158.14 158.12 158.13 0.0K
11:24 158.17 158.19 158.17 158.19 0.0K
11:25 158.18 158.18 158.02 158.02 0.0K
11:26 157.99 158.01 157.95 158.01 0.0K
11:27 158.01 158.01 157.94 157.94 0.0K
11:28 157.91 157.91 157.83 157.83 0.0K
11:29 157.81 157.82 157.79 157.79 0.0K
11:30 157.75 157.75 157.72 157.73 0.0K
11:31 157.78 157.78 157.76 157.76 0.0K
11:32 157.79 157.79 157.74 157.76 0.0K
11:33 157.75 157.76 157.71 157.75 0.0K
11:34 157.76 157.76 157.69 157.69 0.0K
11:35 157.69 157.72 157.67 157.72 0.0K
11:36 157.76 157.76 157.66 157.66 0.0K
11:37 157.65 157.65 157.56 157.56 0.0K
11:38 157.59 157.62 157.51 157.51 0.0K
11:39 157.55 157.55 157.51 157.55 0.0K
11:40 157.54 157.55 157.50 157.50 0.0K
11:41 157.47 157.51 157.47 157.51 0.0K
11:42 157.55 157.56 157.50 157.55 0.0K
11:43 157.58 157.58 157.47 157.47 0.0K
11:44 157.47 157.47 157.43 157.45 0.0K
11:45 157.46 157.50 157.46 157.50 0.0K
11:46 157.51 157.54 157.51 157.54 0.0K
11:47 157.52 157.56 157.52 157.53 0.0K
11:48 157.57 157.63 157.57 157.63 0.0K
11:49 157.69 157.73 157.69 157.73 0.0K
11:50 157.73 157.82 157.73 157.78 0.0K
11:51 157.80 157.84 157.80 157.82 0.0K
11:52 157.78 157.83 157.78 157.83 0.0K
11:53 157.82 157.85 157.80 157.85 0.0K
11:54 157.85 157.88 157.85 157.85 0.0K
11:55 157.84 157.89 157.83 157.83 0.0K
11:56 157.83 157.92 157.83 157.92 0.0K
11:57 157.89 157.91 157.89 157.90 0.0K
11:58 157.92 157.92 157.86 157.87 0.0K
11:59 157.88 157.91 157.88 157.91 0.0K
12:00 157.85 157.85 157.79 157.79 0.0K
12:01 157.82 157.82 157.77 157.77 0.0K
12:02 157.77 157.83 157.77 157.83 0.0K
12:03 157.85 157.85 157.82 157.83 0.0K
12:04 157.83 157.88 157.83 157.85 0.0K
12:05 157.84 157.88 157.83 157.88 0.0K
12:06 157.91 157.91 157.89 157.90 0.0K
12:07 157.90 157.95 157.90 157.95 0.0K
12:08 157.95 157.95 157.92 157.92 0.0K
12:09 157.93 157.93 157.85 157.85 0.0K
12:10 157.86 157.93 157.86 157.93 0.0K
12:11 157.92 157.92 157.89 157.91 0.0K
12:12 157.92 157.96 157.92 157.94 0.0K
12:13 157.89 157.92 157.88 157.92 0.0K
12:14 157.94 157.98 157.94 157.96 0.0K
12:15 157.93 157.93 157.87 157.87 0.0K
12:16 157.89 157.99 157.89 157.99 0.0K
12:17 157.98 158.02 157.98 158.02 0.0K
12:18 158.02 158.04 158.01 158.01 0.0K
12:19 157.99 158.02 157.99 158.01 0.0K
12:20 158.01 158.03 158.01 158.03 0.0K
12:21 158.03 158.03 158.00 158.02 0.0K
12:22 157.98 158.04 157.98 158.04 0.0K
12:23 158.05 158.06 158.03 158.06 0.0K
12:24 158.06 158.06 158.00 158.00 0.0K
12:25 158.03 158.06 158.03 158.03 0.0K
12:26 158.04 158.04 157.98 157.99 0.0K
12:27 157.97 157.97 157.96 157.97 0.0K
12:28 157.95 158.03 157.95 158.01 0.0K
12:29 158.02 158.02 157.99 157.99 0.0K
12:30 157.99 157.99 157.93 157.93 0.0K
12:31 157.95 158.01 157.95 157.98 0.0K
12:32 157.99 157.99 157.96 157.96 0.0K
12:33 157.99 158.00 157.96 157.96 0.0K
12:34 157.95 157.95 157.89 157.89 0.0K
12:35 157.88 157.92 157.87 157.87 0.0K
12:36 157.91 157.92 157.89 157.89 0.0K
12:37 157.89 157.89 157.84 157.87 0.0K
12:38 157.89 157.92 157.88 157.92 0.0K
12:39 157.92 157.98 157.92 157.98 0.0K
12:40 157.96 157.97 157.95 157.97 0.0K
12:41 157.97 157.98 157.97 157.97 0.0K
12:42 157.97 158.04 157.97 158.04 0.0K
12:43 158.03 158.03 158.02 158.02 0.0K
12:44 158.00 158.00 157.96 157.96 0.0K
12:45 157.94 157.94 157.88 157.88 0.0K
12:46 157.86 157.86 157.80 157.80 0.0K
12:47 157.80 157.80 157.75 157.76 0.0K
12:48 157.76 157.87 157.76 157.87 0.0K
12:49 157.86 157.89 157.84 157.85 0.0K
12:50 157.85 157.85 157.83 157.84 0.0K
12:51 157.83 157.83 157.82 157.82 0.0K
12:52 157.82 157.85 157.82 157.84 0.0K
12:53 157.82 157.82 157.73 157.73 0.0K
12:54 157.71 157.71 157.66 157.66 0.0K
12:55 157.64 157.66 157.60 157.60 0.0K
12:56 157.61 157.61 157.51 157.51 0.0K
12:57 157.47 157.49 157.45 157.45 0.0K
12:58 157.45 157.48 157.42 157.48 0.0K
12:59 157.47 157.56 157.47 157.56 0.0K
13:00 157.56 157.56 157.46 157.46 0.0K
13:01 157.44 157.45 157.41 157.45 0.0K
13:02 157.45 157.45 157.42 157.42 0.0K
13:03 157.42 157.42 157.39 157.39 0.0K
13:04 157.46 157.46 157.40 157.42 0.0K
13:05 157.40 157.40 157.26 157.26 0.0K
13:06 157.23 157.23 157.16 157.16 0.0K
13:07 157.16 157.16 157.04 157.04 0.0K
13:08 157.07 157.07 157.04 157.05 0.0K
13:09 157.07 157.08 157.03 157.08 0.0K
13:10 157.06 157.06 156.98 157.01 0.0K
13:11 157.02 157.02 156.97 156.98 0.0K
13:12 157.02 157.04 157.02 157.03 0.0K
13:13 156.96 156.96 156.89 156.89 0.0K
13:14 156.87 156.93 156.85 156.93 0.0K
13:15 156.91 157.03 156.91 157.03 0.0K
13:16 156.99 156.99 156.97 156.99 0.0K
13:17 157.01 157.01 156.97 156.97 0.0K
13:18 156.99 157.04 156.95 157.04 0.0K
13:19 157.07 157.07 157.00 157.00 0.0K
13:20 157.01 157.01 156.97 156.99 0.0K
13:21 156.99 156.99 156.92 156.95 0.0K
13:22 156.93 156.96 156.93 156.95 0.0K
13:23 156.95 156.95 156.93 156.93 0.0K
13:24 156.94 157.08 156.94 157.08 0.0K
13:25 157.08 157.08 156.98 156.98 0.0K
13:26 156.99 156.99 156.94 156.96 0.0K
13:27 156.95 156.95 156.80 156.80 0.0K
13:28 156.80 156.80 156.71 156.71 0.0K
13:29 156.63 156.65 156.59 156.64 0.0K
13:30 156.62 156.72 156.62 156.72 0.0K
13:31 156.77 156.77 156.72 156.74 0.0K
13:32 156.71 156.71 156.63 156.63 0.0K
13:33 156.52 156.60 156.52 156.60 0.0K
13:34 156.61 156.61 156.57 156.57 0.0K
13:35 156.56 156.65 156.56 156.65 0.0K
13:36 156.65 156.65 156.59 156.59 0.0K
13:37 156.57 156.61 156.57 156.60 0.0K
13:38 156.59 156.60 156.51 156.51 0.0K
13:39 156.55 156.55 156.51 156.52 0.0K
13:40 156.54 156.60 156.54 156.59 0.0K
13:41 156.58 156.67 156.58 156.67 0.0K
13:42 156.68 156.77 156.68 156.77 0.0K
13:43 156.79 156.79 156.72 156.72 0.0K
13:44 156.72 156.72 156.68 156.72 0.0K
13:45 156.71 156.71 156.64 156.67 0.0K
13:46 156.73 156.75 156.66 156.66 0.0K
13:47 156.61 156.65 156.59 156.59 0.0K
13:48 156.59 157.01 156.59 156.88 0.0K
13:49 156.85 156.85 156.77 156.77 0.0K
13:50 156.78 156.90 156.74 156.90 0.0K
13:51 156.88 156.88 156.83 156.83 0.0K
13:52 156.79 156.84 156.79 156.84 0.0K
13:53 156.86 156.90 156.82 156.82 0.0K
13:54 156.87 156.87 156.80 156.80 0.0K
13:55 156.79 156.81 156.73 156.76 0.0K
13:56 156.74 156.74 156.68 156.68 0.0K
13:57 156.67 156.76 156.67 156.76 0.0K
13:58 156.74 156.85 156.74 156.84 0.0K
13:59 156.86 156.92 156.85 156.89 0.0K
14:00 156.89 156.97 156.85 156.97 0.0K
14:01 157.02 157.06 157.00 157.00 0.0K
14:02 157.04 157.04 157.03 157.03 0.0K
14:03 157.04 157.13 157.04 157.12 0.0K
14:04 157.11 157.11 157.03 157.03 0.0K
14:05 157.03 157.03 157.01 157.02 0.0K
14:06 156.97 157.03 156.95 157.00 0.0K
14:07 157.02 157.03 157.00 157.00 0.0K
14:08 157.06 157.07 157.05 157.07 0.0K
14:09 157.05 157.08 157.05 157.06 0.0K
14:10 157.05 157.05 157.02 157.02 0.0K
14:11 157.05 157.05 156.99 157.01 0.0K
14:12 157.06 157.09 157.03 157.04 0.0K
14:13 157.04 157.04 156.95 156.98 0.0K
14:14 157.00 157.00 156.92 156.94 0.0K
14:15 156.95 156.96 156.92 156.92 0.0K
14:16 156.90 156.90 156.86 156.86 0.0K
14:17 156.85 156.85 156.78 156.81 0.0K
14:18 156.81 156.81 156.73 156.76 0.0K
14:19 156.80 156.83 156.78 156.78 0.0K
14:20 156.74 156.79 156.74 156.79 0.0K
14:21 156.78 156.83 156.78 156.83 0.0K
14:22 156.85 156.87 156.76 156.76 0.0K
14:23 156.78 156.84 156.78 156.84 0.0K
14:24 156.88 156.89 156.85 156.85 0.0K
14:25 156.84 156.84 156.78 156.81 0.0K
14:26 156.78 156.78 156.73 156.75 0.0K
14:27 156.73 156.73 156.69 156.71 0.0K
14:28 156.72 156.72 156.70 156.71 0.0K
14:29 156.71 156.74 156.71 156.73 0.0K
14:30 156.72 156.85 156.72 156.85 0.0K
14:31 156.84 156.92 156.84 156.92 0.0K
14:32 156.99 157.03 156.99 156.99 0.0K
14:33 156.96 157.01 156.96 157.01 0.0K
14:34 157.02 157.03 156.98 156.98 0.0K
14:35 156.97 157.01 156.97 157.01 0.0K
14:36 156.93 156.93 156.90 156.90 0.0K
14:37 156.89 156.89 156.86 156.87 0.0K
14:38 156.85 156.91 156.83 156.91 0.0K
14:39 156.94 156.99 156.94 156.99 0.0K
14:40 157.03 157.17 157.03 157.16 0.0K
14:41 157.16 157.22 157.16 157.22 0.0K
14:42 157.22 157.25 157.22 157.25 0.0K
14:43 157.19 157.19 157.10 157.10 0.0K
14:44 157.10 157.16 157.10 157.16 0.0K
14:45 157.18 157.18 157.08 157.08 0.0K
14:46 157.04 157.04 156.92 156.92 0.0K
14:47 156.94 156.94 156.92 156.92 0.0K
14:48 156.89 156.89 156.84 156.88 0.0K
14:49 156.87 156.87 156.77 156.77 0.0K
14:50 156.75 156.81 156.75 156.81 0.0K
14:51 156.82 156.82 156.65 156.65 0.0K
14:52 156.45 156.45 156.30 156.30 0.0K
14:53 156.28 156.31 156.27 156.29 0.0K
14:54 156.22 156.33 156.15 156.33 0.0K
14:55 156.33 156.33 156.24 156.26 0.0K
14:56 156.29 156.48 156.29 156.39 0.0K
14:57 156.32 156.32 156.21 156.21 0.0K
14:58 156.30 156.30 156.23 156.23 0.0K
14:59 156.21 156.25 156.20 156.20 0.0K
15:00 156.16 156.16 156.00 156.03 0.0K
15:01 156.00 156.00 155.82 155.82 0.0K
15:02 155.78 155.80 155.75 155.75 0.0K
15:03 155.71 155.71 155.60 155.66 0.0K
15:04 155.62 155.77 155.62 155.69 0.0K
15:05 155.74 155.78 155.71 155.71 0.0K
15:06 155.69 155.78 155.68 155.78 0.0K
15:07 155.70 155.75 155.65 155.65 0.0K
15:08 155.67 155.71 155.63 155.63 0.0K
15:09 155.60 155.61 155.52 155.52 0.0K
15:10 155.56 155.59 155.44 155.44 0.0K
15:11 155.46 155.46 155.41 155.41 0.0K
15:12 155.34 155.34 155.19 155.19 0.0K
15:13 155.21 155.36 155.21 155.36 0.0K
15:14 155.42 155.44 155.40 155.40 0.0K
15:15 155.38 155.41 155.38 155.40 0.0K
15:16 155.45 155.49 155.45 155.49 0.0K
15:17 155.55 155.55 155.51 155.52 0.0K
15:18 155.50 155.50 155.39 155.39 0.0K
15:19 155.32 155.36 155.31 155.34 0.0K
15:20 155.28 155.36 155.20 155.36 0.0K
15:21 155.30 155.34 155.21 155.22 0.0K
15:22 155.23 155.23 155.13 155.13 0.0K
15:23 155.19 155.19 155.09 155.19 0.0K
15:24 155.12 155.20 155.08 155.08 0.0K
15:25 155.08 155.12 155.08 155.12 0.0K
15:26 155.15 155.16 155.09 155.16 0.0K
15:27 155.04 155.12 155.04 155.12 0.0K
15:28 155.05 155.05 154.90 154.90 0.0K
15:29 154.89 154.97 154.88 154.97 0.0K
15:30 154.95 155.11 154.95 155.11 0.0K
15:31 155.11 155.19 155.11 155.19 0.0K
15:32 155.23 155.23 155.15 155.15 0.0K
15:33 155.08 155.10 155.06 155.06 0.0K
15:34 155.03 155.05 155.00 155.05 0.0K
15:35 154.95 155.04 154.93 154.93 0.0K
15:36 154.90 155.03 154.90 154.91 0.0K
15:37 154.86 154.88 154.79 154.88 0.0K
15:38 154.84 154.88 154.84 154.87 0.0K
15:39 154.87 154.87 154.77 154.78 0.0K
15:40 154.75 154.76 154.70 154.70 0.0K
15:41 154.71 154.79 154.71 154.76 0.0K
15:42 154.73 154.73 154.70 154.72 0.0K
15:43 154.75 154.77 154.66 154.71 0.0K
15:44 154.68 154.71 154.60 154.71 0.0K
15:45 154.82 154.89 154.81 154.89 0.0K
15:46 154.91 154.98 154.91 154.98 0.0K
15:47 155.01 155.07 155.01 155.03 0.0K
15:48 155.03 155.13 155.02 155.02 0.0K
15:49 155.11 155.15 155.11 155.13 0.0K
15:50 155.08 155.08 155.00 155.04 0.0K
15:51 155.08 155.08 154.99 155.05 0.0K
15:52 155.00 155.15 155.00 155.15 0.0K
15:53 155.17 155.17 155.12 155.13 0.0K
15:54 155.16 155.20 155.10 155.20 0.0K
15:55 155.21 155.38 155.21 155.38 0.0K
15:56 155.40 155.45 155.40 155.45 0.0K
15:57 155.46 155.50 155.37 155.50 0.0K
15:58 155.48 155.48 155.44 155.47 0.0K
15:59 155.53 155.54 155.48 155.50 0.0K
16:00 155.63 155.63 155.59 155.59 0.0K
16:01 155.59 155.59 155.59 155.59 0.0K
16:02 155.59 155.59 155.59 155.59 0.0K
16:03 155.59 155.59 155.59 155.59 0.0K
16:04 155.59 155.59 155.59 155.59 0.0K
16:05 155.59 155.59 155.59 155.59 0.0K
16:06 155.59 155.59 155.59 155.59 0.0K
16:07 155.59 155.59 155.59 155.59 0.0K
16:08 155.59 155.59 155.59 155.59 0.0K
16:09 155.59 155.59 155.59 155.59 0.0K
16:10 155.59 155.59 155.59 155.59 0.0K
16:11 155.59 155.59 155.59 155.59 0.0K
16:12 155.59 155.59 155.59 155.59 0.0K
16:13 155.59 155.59 155.59 155.59 0.0K
16:14 155.59 155.59 155.59 155.59 0.0K
16:15 155.59 155.59 155.59 155.59 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