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
09:31 154.51 154.61 154.46 154.46 0.0K
09:32 154.32 154.32 154.22 154.25 0.0K
09:33 154.20 154.22 154.17 154.22 0.0K
09:34 154.23 154.35 154.23 154.35 0.0K
09:35 154.32 154.39 154.32 154.39 0.0K
09:36 154.34 154.56 154.34 154.56 0.0K
09:37 154.48 154.53 154.48 154.52 0.0K
09:38 154.57 154.69 154.57 154.69 0.0K
09:39 154.69 154.69 154.59 154.59 0.0K
09:40 154.49 154.62 154.49 154.57 0.0K
09:41 154.59 154.59 154.40 154.40 0.0K
09:42 154.54 154.54 154.36 154.36 0.0K
09:43 154.30 154.30 154.19 154.19 0.0K
09:44 154.24 154.50 154.24 154.38 0.0K
09:45 154.42 154.42 154.34 154.38 0.0K
09:46 154.31 154.53 154.31 154.47 0.0K
09:47 154.45 154.52 154.45 154.45 0.0K
09:48 154.50 154.63 154.43 154.50 0.0K
09:49 154.47 154.47 154.37 154.37 0.0K
09:50 154.25 154.25 154.08 154.08 0.0K
09:51 154.14 154.14 154.09 154.12 0.0K
09:52 154.19 154.27 154.12 154.12 0.0K
09:53 154.14 154.14 153.93 153.93 0.0K
09:54 154.00 154.01 153.96 153.99 0.0K
09:55 154.03 154.18 154.03 154.04 0.0K
09:56 153.98 154.08 153.98 154.08 0.0K
09:57 154.02 154.02 153.97 153.97 0.0K
09:58 153.97 153.99 153.97 153.98 0.0K
09:59 153.97 153.97 153.77 153.77 0.0K
10:00 153.65 153.65 153.44 153.53 0.0K
10:01 153.56 153.76 153.56 153.63 0.0K
10:02 153.71 153.71 153.64 153.65 0.0K
10:03 153.59 153.59 153.50 153.52 0.0K
10:04 153.62 153.75 153.62 153.75 0.0K
10:05 153.68 153.81 153.68 153.72 0.0K
10:06 153.68 153.68 153.60 153.62 0.0K
10:07 153.54 153.54 153.47 153.47 0.0K
10:08 153.46 153.49 153.44 153.49 0.0K
10:09 153.54 153.56 153.46 153.50 0.0K
10:10 153.47 153.47 153.37 153.39 0.0K
10:11 153.33 153.37 153.31 153.37 0.0K
10:12 153.36 153.53 153.36 153.49 0.0K
10:13 153.52 153.55 153.51 153.51 0.0K
10:14 153.52 153.59 153.44 153.44 0.0K
10:15 153.45 153.47 153.34 153.34 0.0K
10:16 153.37 153.38 153.21 153.21 0.0K
10:17 153.23 153.23 153.16 153.16 0.0K
10:18 153.16 153.16 153.01 153.01 0.0K
10:19 152.98 152.98 152.96 152.96 0.0K
10:20 152.97 153.06 152.93 153.03 0.0K
10:21 153.09 153.09 153.00 153.00 0.0K
10:22 152.98 153.07 152.89 153.07 0.0K
10:23 153.07 153.18 153.07 153.15 0.0K
10:24 153.14 153.20 153.07 153.20 0.0K
10:25 153.18 153.21 153.13 153.16 0.0K
10:26 153.19 153.24 153.17 153.24 0.0K
10:27 153.32 153.53 153.32 153.53 0.0K
10:28 153.52 153.56 153.52 153.56 0.0K
10:29 153.53 153.56 153.49 153.50 0.0K
10:30 153.53 153.60 153.45 153.60 0.0K
10:31 153.62 153.71 153.61 153.71 0.0K
10:32 153.70 153.70 153.64 153.64 0.0K
10:33 153.69 153.89 153.69 153.89 0.0K
10:34 153.90 153.90 153.73 153.73 0.0K
10:35 153.77 153.83 153.77 153.83 0.0K
10:36 153.84 153.84 153.69 153.69 0.0K
10:37 153.68 153.76 153.63 153.76 0.0K
10:38 153.75 153.75 153.61 153.63 0.0K
10:39 153.69 153.69 153.53 153.53 0.0K
10:40 153.57 153.57 153.50 153.50 0.0K
10:41 153.48 153.70 153.48 153.66 0.0K
10:42 153.71 153.71 153.54 153.54 0.0K
10:43 153.58 153.58 153.47 153.47 0.0K
10:44 153.48 153.69 153.48 153.65 0.0K
10:45 153.71 153.82 153.67 153.82 0.0K
10:46 153.78 153.78 153.51 153.51 0.0K
10:47 153.48 153.50 153.34 153.39 0.0K
10:48 153.43 153.64 153.43 153.60 0.0K
10:49 153.64 153.69 153.64 153.69 0.0K
10:50 153.62 153.62 153.52 153.52 0.0K
10:51 153.45 153.46 153.33 153.33 0.0K
10:52 153.33 153.35 153.32 153.32 0.0K
10:53 153.39 153.39 153.27 153.30 0.0K
10:54 153.28 153.34 153.28 153.31 0.0K
10:55 153.33 153.33 153.25 153.27 0.0K
10:56 153.29 153.38 153.29 153.34 0.0K
10:57 153.33 153.33 153.29 153.30 0.0K
10:58 153.31 153.31 153.25 153.25 0.0K
10:59 153.30 153.38 153.30 153.38 0.0K
11:00 153.39 153.45 153.37 153.45 0.0K
11:01 153.48 153.48 153.31 153.36 0.0K
11:02 153.30 153.32 153.27 153.27 0.0K
11:03 153.33 153.46 153.33 153.46 0.0K
11:04 153.49 153.49 153.34 153.34 0.0K
11:05 153.34 153.35 153.30 153.30 0.0K
11:06 153.30 153.30 153.22 153.22 0.0K
11:07 153.25 153.25 153.19 153.19 0.0K
11:08 153.17 153.17 152.97 152.98 0.0K
11:09 152.99 152.99 152.95 152.97 0.0K
11:10 152.95 153.00 152.95 152.98 0.0K
11:11 153.03 153.22 153.03 153.22 0.0K
11:12 153.20 153.34 153.20 153.34 0.0K
11:13 153.41 153.47 153.41 153.41 0.0K
11:14 153.49 153.49 153.45 153.45 0.0K
11:15 153.54 153.59 153.51 153.59 0.0K
11:16 153.58 153.62 153.54 153.62 0.0K
11:17 153.56 153.56 153.46 153.47 0.0K
11:18 153.45 153.45 153.37 153.37 0.0K
11:19 153.37 153.37 153.28 153.28 0.0K
11:20 153.24 153.41 153.24 153.41 0.0K
11:21 153.34 153.39 153.34 153.35 0.0K
11:22 153.34 153.34 153.31 153.31 0.0K
11:23 153.36 153.36 153.23 153.23 0.0K
11:24 153.14 153.19 153.14 153.18 0.0K
11:25 153.18 153.18 153.02 153.02 0.0K
11:26 153.05 153.14 153.05 153.14 0.0K
11:27 153.14 153.14 153.06 153.06 0.0K
11:28 153.09 153.14 153.09 153.14 0.0K
11:29 153.07 153.07 152.93 152.94 0.0K
11:30 153.11 153.38 153.11 153.29 0.0K
11:31 153.28 153.28 153.23 153.26 0.0K
11:32 153.23 153.34 153.23 153.34 0.0K
11:33 153.38 153.38 153.36 153.36 0.0K
11:34 153.34 153.35 153.31 153.34 0.0K
11:35 153.30 153.30 153.23 153.23 0.0K
11:36 153.30 153.48 153.30 153.43 0.0K
11:37 153.38 153.43 153.38 153.43 0.0K
11:38 153.48 153.48 153.33 153.33 0.0K
11:39 153.32 153.38 153.32 153.34 0.0K
11:40 153.33 153.51 153.33 153.47 0.0K
11:41 153.45 153.46 153.44 153.45 0.0K
11:42 153.47 153.56 153.47 153.56 0.0K
11:43 153.62 153.74 153.62 153.70 0.0K
11:44 153.67 153.71 153.64 153.71 0.0K
11:45 153.71 153.75 153.71 153.75 0.0K
11:46 153.76 153.76 153.69 153.69 0.0K
11:47 153.65 153.70 153.65 153.70 0.0K
11:48 153.69 153.72 153.58 153.61 0.0K
11:49 153.64 153.81 153.63 153.81 0.0K
11:50 153.86 153.87 153.81 153.87 0.0K
11:51 153.88 153.88 153.73 153.73 0.0K
11:52 153.75 153.75 153.69 153.73 0.0K
11:53 153.77 153.92 153.77 153.92 0.0K
11:54 153.96 153.96 153.91 153.91 0.0K
11:55 153.89 153.96 153.88 153.96 0.0K
11:56 153.97 153.99 153.97 153.97 0.0K
11:57 154.02 154.02 153.96 153.96 0.0K
11:58 153.99 154.02 153.99 154.01 0.0K
11:59 154.04 154.04 153.88 153.89 0.0K
12:00 153.87 153.90 153.85 153.85 0.0K
12:01 153.86 153.86 153.79 153.84 0.0K
12:02 153.84 153.92 153.84 153.92 0.0K
12:03 153.91 153.91 153.90 153.91 0.0K
12:04 153.91 154.03 153.91 154.03 0.0K
12:05 154.01 154.01 153.95 153.95 0.0K
12:06 153.99 153.99 153.91 153.91 0.0K
12:07 153.90 153.90 153.81 153.81 0.0K
12:08 153.80 153.80 153.77 153.79 0.0K
12:09 153.86 153.88 153.84 153.84 0.0K
12:10 153.83 153.97 153.83 153.97 0.0K
12:11 154.02 154.05 154.02 154.05 0.0K
12:12 154.09 154.09 154.03 154.03 0.0K
12:13 154.03 154.03 153.96 153.98 0.0K
12:14 153.93 153.96 153.93 153.94 0.0K
12:15 153.94 154.01 153.90 154.01 0.0K
12:16 154.03 154.06 154.03 154.06 0.0K
12:17 154.06 154.10 154.01 154.01 0.0K
12:18 154.03 154.06 154.03 154.05 0.0K
12:19 154.05 154.07 154.03 154.03 0.0K
12:20 154.08 154.11 154.07 154.10 0.0K
12:21 154.07 154.24 154.07 154.24 0.0K
12:22 154.26 154.32 154.26 154.26 0.0K
12:23 154.23 154.27 154.21 154.27 0.0K
12:24 154.21 154.22 154.13 154.15 0.0K
12:25 154.18 154.23 154.18 154.23 0.0K
12:26 154.27 154.36 154.27 154.36 0.0K
12:27 154.36 154.44 154.36 154.37 0.0K
12:28 154.42 154.50 154.42 154.49 0.0K
12:29 154.44 154.44 154.33 154.33 0.0K
12:30 154.35 154.35 154.26 154.26 0.0K
12:31 154.22 154.22 154.06 154.11 0.0K
12:32 154.14 154.20 154.07 154.20 0.0K
12:33 154.16 154.16 154.06 154.13 0.0K
12:34 154.16 154.21 154.16 154.21 0.0K
12:35 154.23 154.26 154.21 154.24 0.0K
12:36 154.24 154.35 154.24 154.35 0.0K
12:37 154.35 154.38 154.25 154.25 0.0K
12:38 154.28 154.35 154.28 154.32 0.0K
12:39 154.29 154.29 154.28 154.28 0.0K
12:40 154.31 154.35 154.29 154.35 0.0K
12:41 154.19 154.24 154.17 154.17 0.0K
12:42 154.18 154.21 154.08 154.08 0.0K
12:43 154.10 154.19 154.10 154.19 0.0K
12:44 154.23 154.23 154.20 154.22 0.0K
12:45 154.22 154.35 154.22 154.35 0.0K
12:46 154.39 154.42 154.37 154.42 0.0K
12:47 154.39 154.39 154.33 154.33 0.0K
12:48 154.33 154.39 154.33 154.36 0.0K
12:49 154.29 154.29 154.21 154.21 0.0K
12:50 154.22 154.22 154.09 154.09 0.0K
12:51 154.04 154.07 154.04 154.06 0.0K
12:52 154.05 154.05 153.84 153.84 0.0K
12:53 153.88 153.95 153.88 153.95 0.0K
12:54 154.06 154.14 154.06 154.10 0.0K
12:55 154.11 154.11 154.08 154.09 0.0K
12:56 154.08 154.09 154.02 154.02 0.0K
12:57 153.99 154.00 153.97 154.00 0.0K
12:58 153.99 153.99 153.93 153.93 0.0K
12:59 153.93 153.95 153.90 153.94 0.0K
13:00 153.97 154.05 153.97 154.05 0.0K
13:01 154.03 154.03 153.88 153.88 0.0K
13:02 153.95 153.95 153.91 153.91 0.0K
13:03 153.92 154.06 153.92 154.06 0.0K
13:04 154.12 154.12 154.11 154.11 0.0K
13:05 154.08 154.17 154.08 154.16 0.0K
13:06 154.13 154.18 154.13 154.13 0.0K
13:07 154.11 154.16 154.10 154.10 0.0K
13:08 154.11 154.39 154.11 154.39 0.0K
13:09 154.42 154.43 154.42 154.42 0.0K
13:10 154.48 154.62 154.48 154.62 0.0K
13:11 154.62 154.68 154.62 154.63 0.0K
13:12 154.65 154.74 154.65 154.74 0.0K
13:13 154.73 154.85 154.73 154.78 0.0K
13:14 154.76 154.82 154.76 154.81 0.0K
13:15 154.80 154.80 154.67 154.67 0.0K
13:16 154.71 154.73 154.56 154.56 0.0K
13:17 154.54 154.54 154.46 154.52 0.0K
13:18 154.48 154.48 154.41 154.42 0.0K
13:19 154.45 154.61 154.45 154.57 0.0K
13:20 154.51 154.56 154.51 154.52 0.0K
13:21 154.48 154.53 154.46 154.47 0.0K
13:22 154.50 154.50 154.42 154.42 0.0K
13:23 154.38 154.39 154.29 154.31 0.0K
13:24 154.32 154.33 154.31 154.32 0.0K
13:25 154.34 154.34 154.28 154.29 0.0K
13:26 154.32 154.33 154.27 154.27 0.0K
13:27 154.30 154.30 154.26 154.26 0.0K
13:28 154.24 154.24 154.17 154.21 0.0K
13:29 154.22 154.22 154.18 154.22 0.0K
13:30 154.22 154.22 154.14 154.14 0.0K
13:31 154.10 154.15 154.10 154.15 0.0K
13:32 154.16 154.27 154.16 154.27 0.0K
13:33 154.28 154.32 154.28 154.32 0.0K
13:34 154.32 154.38 154.32 154.37 0.0K
13:35 154.40 154.43 154.40 154.42 0.0K
13:36 154.36 154.42 154.36 154.42 0.0K
13:37 154.42 154.42 154.32 154.40 0.0K
13:38 154.41 154.46 154.41 154.41 0.0K
13:39 154.44 154.47 154.44 154.46 0.0K
13:40 154.50 154.55 154.50 154.55 0.0K
13:41 154.54 154.54 154.51 154.51 0.0K
13:42 154.58 154.69 154.58 154.69 0.0K
13:43 154.65 154.66 154.62 154.62 0.0K
13:44 154.62 154.62 154.50 154.58 0.0K
13:45 154.59 154.60 154.55 154.55 0.0K
13:46 154.60 154.62 154.59 154.62 0.0K
13:47 154.58 154.70 154.58 154.70 0.0K
13:48 154.74 154.74 154.67 154.67 0.0K
13:49 154.68 154.68 154.66 154.66 0.0K
13:50 154.60 154.61 154.57 154.58 0.0K
13:51 154.58 154.64 154.58 154.64 0.0K
13:52 154.66 154.76 154.66 154.76 0.0K
13:53 154.75 154.80 154.73 154.79 0.0K
13:54 154.79 154.80 154.76 154.80 0.0K
13:55 154.79 154.85 154.79 154.85 0.0K
13:56 154.85 154.92 154.85 154.92 0.0K
13:57 154.94 154.97 154.94 154.97 0.0K
13:58 154.96 155.03 154.96 155.03 0.0K
13:59 155.01 155.01 154.91 154.91 0.0K
14:00 154.92 154.93 154.91 154.93 0.0K
14:01 154.95 154.95 154.92 154.93 0.0K
14:02 155.01 155.23 155.01 155.23 0.0K
14:03 155.17 155.26 155.17 155.26 0.0K
14:04 155.24 155.24 155.19 155.19 0.0K
14:05 155.22 155.27 155.18 155.25 0.0K
14:06 155.24 155.29 155.24 155.29 0.0K
14:07 155.32 155.39 155.31 155.39 0.0K
14:08 155.39 155.42 155.39 155.40 0.0K
14:09 155.41 155.41 155.34 155.34 0.0K
14:10 155.34 155.35 155.24 155.24 0.0K
14:11 155.22 155.22 155.13 155.15 0.0K
14:12 155.20 155.22 155.18 155.18 0.0K
14:13 155.19 155.22 155.15 155.15 0.0K
14:14 155.15 155.18 155.15 155.17 0.0K
14:15 155.17 155.17 155.11 155.11 0.0K
14:16 155.13 155.22 155.13 155.22 0.0K
14:17 155.21 155.23 155.21 155.22 0.0K
14:18 155.20 155.26 155.20 155.24 0.0K
14:19 155.20 155.23 155.19 155.19 0.0K
14:20 155.21 155.22 155.20 155.22 0.0K
14:21 155.26 155.30 155.26 155.30 0.0K
14:22 155.31 155.33 155.30 155.33 0.0K
14:23 155.35 155.47 155.35 155.47 0.0K
14:24 155.51 155.51 155.40 155.40 0.0K
14:25 155.43 155.50 155.43 155.50 0.0K
14:26 155.52 155.52 155.31 155.31 0.0K
14:27 155.27 155.30 155.27 155.28 0.0K
14:28 155.20 155.30 155.20 155.30 0.0K
14:29 155.32 155.32 155.18 155.19 0.0K
14:30 155.18 155.21 155.17 155.17 0.0K
14:31 155.21 155.21 155.11 155.17 0.0K
14:32 155.07 155.13 155.07 155.13 0.0K
14:33 155.16 155.16 155.05 155.05 0.0K
14:34 155.06 155.14 155.06 155.14 0.0K
14:35 155.10 155.13 155.08 155.13 0.0K
14:36 155.13 155.24 155.13 155.24 0.0K
14:37 155.16 155.28 155.16 155.23 0.0K
14:38 155.31 155.31 155.27 155.27 0.0K
14:39 155.25 155.28 155.25 155.26 0.0K
14:40 155.29 155.39 155.29 155.37 0.0K
14:41 155.33 155.33 155.23 155.23 0.0K
14:42 155.24 155.26 155.24 155.25 0.0K
14:43 155.25 155.30 155.25 155.30 0.0K
14:44 155.33 155.37 155.33 155.35 0.0K
14:45 155.34 155.35 155.32 155.32 0.0K
14:46 155.34 155.52 155.34 155.52 0.0K
14:47 155.49 155.49 155.41 155.41 0.0K
14:48 155.33 155.39 155.33 155.39 0.0K
14:49 155.40 155.40 155.29 155.31 0.0K
14:50 155.30 155.34 155.30 155.34 0.0K
14:51 155.37 155.40 155.36 155.40 0.0K
14:52 155.45 155.45 155.44 155.45 0.0K
14:53 155.47 155.47 155.39 155.39 0.0K
14:54 155.42 155.42 155.36 155.36 0.0K
14:55 155.35 155.43 155.35 155.43 0.0K
14:56 155.45 155.47 155.44 155.44 0.0K
14:57 155.44 155.44 155.42 155.42 0.0K
14:58 155.42 155.49 155.42 155.49 0.0K
14:59 155.53 155.57 155.53 155.55 0.0K
15:00 155.53 155.61 155.53 155.58 0.0K
15:01 155.58 155.64 155.58 155.64 0.0K
15:02 155.70 155.70 155.66 155.66 0.0K
15:03 155.60 155.60 155.44 155.44 0.0K
15:04 155.44 155.44 155.37 155.42 0.0K
15:05 155.41 155.41 155.38 155.40 0.0K
15:06 155.43 155.44 155.37 155.44 0.0K
15:07 155.50 155.54 155.49 155.54 0.0K
15:08 155.55 155.61 155.52 155.61 0.0K
15:09 155.61 155.61 155.56 155.56 0.0K
15:10 155.55 155.62 155.55 155.62 0.0K
15:11 155.67 155.72 155.62 155.62 0.0K
15:12 155.64 155.66 155.60 155.66 0.0K
15:13 155.67 155.76 155.67 155.76 0.0K
15:14 155.69 155.70 155.63 155.65 0.0K
15:15 155.68 155.73 155.68 155.68 0.0K
15:16 155.66 155.66 155.60 155.62 0.0K
15:17 155.59 155.75 155.59 155.75 0.0K
15:18 155.80 155.80 155.75 155.75 0.0K
15:19 155.76 155.82 155.76 155.82 0.0K
15:20 155.81 155.84 155.80 155.84 0.0K
15:21 155.84 155.95 155.84 155.95 0.0K
15:22 155.98 156.02 155.96 156.01 0.0K
15:23 156.01 156.05 156.01 156.03 0.0K
15:24 156.05 156.12 156.05 156.12 0.0K
15:25 156.11 156.11 155.99 155.99 0.0K
15:26 156.00 156.01 155.96 156.01 0.0K
15:27 156.00 156.01 155.99 156.01 0.0K
15:28 155.99 155.99 155.90 155.90 0.0K
15:29 155.86 155.86 155.79 155.79 0.0K
15:30 155.82 155.82 155.64 155.64 0.0K
15:31 155.53 155.53 155.38 155.39 0.0K
15:32 155.36 155.36 155.19 155.24 0.0K
15:33 155.18 155.18 155.04 155.04 0.0K
15:34 154.96 155.00 154.93 155.00 0.0K
15:35 155.03 155.14 154.98 155.14 0.0K
15:36 155.15 155.15 155.09 155.10 0.0K
15:37 155.04 155.04 154.98 155.01 0.0K
15:38 154.96 154.96 154.88 154.93 0.0K
15:39 154.85 154.91 154.82 154.82 0.0K
15:40 154.85 154.85 154.71 154.71 0.0K
15:41 154.65 154.66 154.56 154.56 0.0K
15:42 154.57 154.66 154.55 154.65 0.0K
15:43 154.67 154.86 154.67 154.80 0.0K
15:44 154.82 154.84 154.73 154.84 0.0K
15:45 154.83 154.95 154.83 154.86 0.0K
15:46 154.75 154.75 154.65 154.65 0.0K
15:47 154.67 154.67 154.59 154.59 0.0K
15:48 154.54 154.54 154.45 154.45 0.0K
15:49 154.49 154.49 154.39 154.39 0.0K
15:50 154.36 154.36 153.95 153.95 0.0K
15:51 153.87 153.87 153.69 153.69 0.0K
15:52 153.66 153.66 153.48 153.48 0.0K
15:53 153.41 153.70 153.41 153.68 0.0K
15:54 153.74 153.87 153.74 153.85 0.0K
15:55 153.88 154.00 153.88 154.00 0.0K
15:56 153.98 153.99 153.92 153.99 0.0K
15:57 153.96 154.03 153.93 154.03 0.0K
15:58 154.02 154.02 153.85 153.85 0.0K
15:59 153.94 153.95 153.82 153.95 0.0K
16:00 153.90 153.92 153.90 153.92 0.0K
16:01 153.92 153.92 153.92 153.92 0.0K
16:02 153.92 153.92 153.92 153.92 0.0K
16:03 153.92 153.92 153.92 153.92 0.0K
16:04 153.92 153.92 153.92 153.92 0.0K
16:05 153.92 153.92 153.92 153.92 0.0K
16:06 153.92 153.92 153.92 153.92 0.0K
16:07 153.92 153.92 153.92 153.92 0.0K
16:08 153.92 153.92 153.92 153.92 0.0K
16:09 153.92 153.92 153.92 153.92 0.0K
16:10 153.92 153.92 153.92 153.92 0.0K
16:11 153.92 153.92 153.92 153.92 0.0K
16:12 153.92 153.92 153.92 153.92 0.0K
16:13 153.92 153.92 153.92 153.92 0.0K
16:14 153.92 153.92 153.92 153.92 0.0K
16:15 153.92 153.92 153.92 153.92 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