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
09:31 154.09 154.13 154.07 154.13 0.0K
09:32 154.04 154.10 154.01 154.10 0.0K
09:33 153.95 154.01 153.95 154.01 0.0K
09:34 153.99 154.08 153.99 154.08 0.0K
09:35 154.12 154.19 154.12 154.14 0.0K
09:36 154.15 154.15 153.91 153.91 0.0K
09:37 153.99 154.04 153.98 154.02 0.0K
09:38 153.94 153.94 153.86 153.87 0.0K
09:39 153.88 154.11 153.88 154.11 0.0K
09:40 154.13 154.32 154.13 154.27 0.0K
09:41 154.34 154.45 154.34 154.45 0.0K
09:42 154.45 154.53 154.45 154.45 0.0K
09:43 154.45 154.49 154.45 154.48 0.0K
09:44 154.44 154.44 154.30 154.30 0.0K
09:45 154.36 154.36 154.28 154.31 0.0K
09:46 154.34 154.36 154.34 154.34 0.0K
09:47 154.20 154.20 154.06 154.09 0.0K
09:48 154.05 154.17 154.05 154.06 0.0K
09:49 154.05 154.05 153.98 153.98 0.0K
09:50 153.91 154.01 153.91 153.97 0.0K
09:51 153.99 154.11 153.99 154.05 0.0K
09:52 154.07 154.13 154.07 154.13 0.0K
09:53 154.12 154.12 154.00 154.00 0.0K
09:54 154.03 154.03 153.77 153.77 0.0K
09:55 153.80 153.87 153.80 153.80 0.0K
09:56 153.77 153.77 153.54 153.54 0.0K
09:57 153.53 153.53 153.39 153.39 0.0K
09:58 153.50 153.67 153.50 153.65 0.0K
09:59 153.71 153.72 153.69 153.69 0.0K
10:00 153.60 154.40 153.60 154.39 0.0K
10:01 154.33 154.33 154.13 154.13 0.0K
10:02 154.06 154.08 153.97 154.02 0.0K
10:03 154.12 154.24 154.12 154.15 0.0K
10:04 154.20 154.32 154.20 154.27 0.0K
10:05 154.23 154.34 154.23 154.25 0.0K
10:06 154.16 154.29 154.16 154.29 0.0K
10:07 154.35 154.49 154.35 154.44 0.0K
10:08 154.47 154.47 154.42 154.45 0.0K
10:09 154.45 154.46 154.33 154.37 0.0K
10:10 154.33 154.35 154.32 154.32 0.0K
10:11 154.26 154.28 154.22 154.28 0.0K
10:12 154.17 154.33 154.16 154.33 0.0K
10:13 154.39 154.39 154.24 154.26 0.0K
10:14 154.26 154.28 154.14 154.20 0.0K
10:15 154.21 154.24 154.11 154.11 0.0K
10:16 154.10 154.11 154.08 154.08 0.0K
10:17 154.04 154.04 153.92 153.92 0.0K
10:18 153.99 154.08 153.88 153.88 0.0K
10:19 153.92 153.92 153.84 153.84 0.0K
10:20 153.85 153.93 153.77 153.77 0.0K
10:21 153.77 153.82 153.48 153.48 0.0K
10:22 153.54 153.68 153.54 153.68 0.0K
10:23 153.71 153.90 153.71 153.90 0.0K
10:24 153.92 153.92 153.76 153.76 0.0K
10:25 153.70 153.71 153.69 153.71 0.0K
10:26 153.72 153.73 153.66 153.72 0.0K
10:27 153.69 153.69 153.58 153.62 0.0K
10:28 153.59 153.59 153.52 153.57 0.0K
10:29 153.60 153.64 153.60 153.62 0.0K
10:30 153.59 153.62 153.53 153.53 0.0K
10:31 153.58 153.69 153.58 153.64 0.0K
10:32 153.70 153.78 153.67 153.78 0.0K
10:33 153.75 153.87 153.69 153.87 0.0K
10:34 153.79 153.79 153.73 153.79 0.0K
10:35 153.77 153.83 153.76 153.83 0.0K
10:36 153.92 153.95 153.90 153.95 0.0K
10:37 153.85 153.94 153.85 153.94 0.0K
10:38 153.92 154.05 153.92 154.05 0.0K
10:39 154.06 154.23 154.06 154.15 0.0K
10:40 154.13 154.13 154.05 154.05 0.0K
10:41 154.06 154.06 154.03 154.04 0.0K
10:42 154.06 154.06 153.85 153.85 0.0K
10:43 153.81 153.97 153.81 153.97 0.0K
10:44 153.93 153.95 153.91 153.93 0.0K
10:45 153.95 154.02 153.95 154.02 0.0K
10:46 154.00 154.09 154.00 154.01 0.0K
10:47 154.06 154.06 154.02 154.02 0.0K
10:48 153.92 153.92 153.90 153.90 0.0K
10:49 153.84 153.84 153.74 153.74 0.0K
10:50 153.78 153.81 153.74 153.74 0.0K
10:51 153.77 153.77 153.63 153.70 0.0K
10:52 153.72 153.86 153.70 153.86 0.0K
10:53 153.87 153.98 153.87 153.98 0.0K
10:54 153.93 153.97 153.93 153.96 0.0K
10:55 153.99 153.99 153.95 153.95 0.0K
10:56 154.00 154.00 153.97 153.99 0.0K
10:57 153.99 153.99 153.92 153.97 0.0K
10:58 154.00 154.07 154.00 154.05 0.0K
10:59 154.00 154.00 153.88 153.88 0.0K
11:00 153.87 153.87 153.67 153.67 0.0K
11:01 153.69 153.69 153.59 153.61 0.0K
11:02 153.62 153.64 153.59 153.59 0.0K
11:03 153.63 153.63 153.59 153.59 0.0K
11:04 153.63 153.63 153.52 153.56 0.0K
11:05 153.61 153.63 153.60 153.62 0.0K
11:06 153.58 153.58 153.55 153.58 0.0K
11:07 153.57 153.62 153.55 153.62 0.0K
11:08 153.64 153.64 153.56 153.56 0.0K
11:09 153.47 153.47 153.43 153.46 0.0K
11:10 153.45 153.45 153.38 153.38 0.0K
11:11 153.32 153.32 153.12 153.16 0.0K
11:12 153.15 153.15 153.06 153.12 0.0K
11:13 153.14 153.22 153.12 153.22 0.0K
11:14 153.28 153.38 153.28 153.38 0.0K
11:15 153.33 153.33 153.31 153.31 0.0K
11:16 153.33 153.33 153.25 153.25 0.0K
11:17 153.25 153.25 153.17 153.21 0.0K
11:18 153.21 153.27 153.21 153.23 0.0K
11:19 153.23 153.23 153.17 153.17 0.0K
11:20 153.17 153.17 153.06 153.06 0.0K
11:21 153.21 153.23 153.21 153.22 0.0K
11:22 153.21 153.25 153.21 153.25 0.0K
11:23 153.25 153.25 153.20 153.20 0.0K
11:24 153.21 153.26 153.18 153.26 0.0K
11:25 153.30 153.32 153.18 153.18 0.0K
11:26 153.15 153.15 153.05 153.05 0.0K
11:27 153.09 153.11 153.08 153.08 0.0K
11:28 153.06 153.12 153.06 153.12 0.0K
11:29 153.13 153.26 153.13 153.26 0.0K
11:30 153.30 153.30 153.20 153.21 0.0K
11:31 153.23 153.23 153.19 153.19 0.0K
11:32 153.20 153.20 153.13 153.13 0.0K
11:33 153.15 153.17 153.01 153.01 0.0K
11:34 153.03 153.03 152.96 152.96 0.0K
11:35 152.97 153.03 152.96 153.03 0.0K
11:36 153.06 153.07 153.04 153.07 0.0K
11:37 153.13 153.24 153.13 153.24 0.0K
11:38 153.22 153.24 153.22 153.22 0.0K
11:39 153.29 153.29 153.22 153.22 0.0K
11:40 153.20 153.20 153.05 153.05 0.0K
11:41 153.06 153.08 153.02 153.02 0.0K
11:42 152.95 153.01 152.95 152.96 0.0K
11:43 152.99 152.99 152.90 152.92 0.0K
11:44 152.93 152.95 152.87 152.87 0.0K
11:45 152.90 152.98 152.90 152.96 0.0K
11:46 152.94 152.94 152.87 152.90 0.0K
11:47 152.92 153.03 152.92 153.02 0.0K
11:48 153.02 153.05 153.02 153.05 0.0K
11:49 153.01 153.04 153.01 153.04 0.0K
11:50 153.03 153.03 152.94 152.94 0.0K
11:51 152.89 152.94 152.88 152.94 0.0K
11:52 152.96 152.96 152.91 152.92 0.0K
11:53 152.95 153.03 152.93 153.03 0.0K
11:54 153.03 153.11 153.03 153.11 0.0K
11:55 153.10 153.18 153.10 153.17 0.0K
11:56 153.16 153.16 153.10 153.13 0.0K
11:57 153.18 153.18 153.12 153.14 0.0K
11:58 153.41 153.76 153.41 153.68 0.0K
11:59 153.74 153.74 153.57 153.57 0.0K
12:00 153.62 153.98 153.62 153.98 0.0K
12:01 153.94 153.94 153.77 153.77 0.0K
12:02 153.80 153.80 153.71 153.73 0.0K
12:03 153.73 153.79 153.69 153.69 0.0K
12:04 153.72 153.72 153.65 153.67 0.0K
12:05 153.65 153.73 153.65 153.73 0.0K
12:06 153.72 153.76 153.69 153.76 0.0K
12:07 153.69 153.72 153.65 153.69 0.0K
12:08 153.69 153.69 153.67 153.69 0.0K
12:09 153.68 153.76 153.68 153.76 0.0K
12:10 153.80 153.82 153.76 153.76 0.0K
12:11 153.76 153.83 153.73 153.73 0.0K
12:12 153.77 153.80 153.75 153.75 0.0K
12:13 153.76 153.90 153.76 153.90 0.0K
12:14 153.87 153.87 153.78 153.78 0.0K
12:15 153.74 153.82 153.74 153.79 0.0K
12:16 153.82 153.82 153.78 153.78 0.0K
12:17 153.82 153.87 153.80 153.87 0.0K
12:18 153.93 153.96 153.89 153.96 0.0K
12:19 153.98 153.98 153.89 153.89 0.0K
12:20 153.86 153.94 153.83 153.94 0.0K
12:21 153.95 154.05 153.95 154.05 0.0K
12:22 154.01 154.09 154.01 154.09 0.0K
12:23 154.14 154.19 154.14 154.16 0.0K
12:24 154.15 154.15 154.11 154.14 0.0K
12:25 154.13 154.20 154.13 154.20 0.0K
12:26 154.16 154.16 154.06 154.06 0.0K
12:27 154.13 154.20 154.13 154.20 0.0K
12:28 154.19 154.27 154.19 154.23 0.0K
12:29 154.25 154.27 154.25 154.27 0.0K
12:30 154.29 154.34 154.29 154.32 0.0K
12:31 154.29 154.37 154.29 154.37 0.0K
12:32 154.36 154.36 154.31 154.31 0.0K
12:33 154.32 154.35 154.32 154.35 0.0K
12:34 154.37 154.37 154.30 154.32 0.0K
12:35 154.33 154.33 154.28 154.30 0.0K
12:36 154.36 154.38 154.35 154.35 0.0K
12:37 154.36 154.40 154.36 154.39 0.0K
12:38 154.35 154.42 154.35 154.42 0.0K
12:39 154.43 154.43 154.42 154.42 0.0K
12:40 154.44 154.46 154.43 154.46 0.0K
12:41 154.48 154.48 154.44 154.46 0.0K
12:42 154.42 154.46 154.42 154.46 0.0K
12:43 154.47 154.47 154.42 154.42 0.0K
12:44 154.38 154.42 154.38 154.42 0.0K
12:45 154.42 154.42 154.31 154.31 0.0K
12:46 154.30 154.30 154.20 154.20 0.0K
12:47 154.21 154.21 154.13 154.17 0.0K
12:48 154.20 154.35 154.20 154.35 0.0K
12:49 154.30 154.41 154.30 154.41 0.0K
12:50 154.41 154.49 154.41 154.49 0.0K
12:51 154.49 154.69 154.49 154.69 0.0K
12:52 154.65 154.67 154.61 154.67 0.0K
12:53 154.63 154.80 154.63 154.80 0.0K
12:54 154.79 154.79 154.69 154.69 0.0K
12:55 154.69 154.75 154.68 154.75 0.0K
12:56 154.75 154.79 154.75 154.79 0.0K
12:57 154.78 154.78 154.69 154.69 0.0K
12:58 154.71 154.77 154.71 154.77 0.0K
12:59 154.78 154.87 154.78 154.87 0.0K
13:00 154.85 154.85 154.82 154.84 0.0K
13:01 154.83 154.83 154.75 154.75 0.0K
13:02 154.83 154.83 154.79 154.80 0.0K
13:03 154.79 154.87 154.79 154.87 0.0K
13:04 154.87 154.90 154.86 154.86 0.0K
13:05 154.86 154.88 154.83 154.88 0.0K
13:06 154.87 154.89 154.84 154.89 0.0K
13:07 154.91 154.91 154.54 154.54 0.0K
13:08 154.53 154.57 154.41 154.41 0.0K
13:09 154.42 154.42 154.14 154.14 0.0K
13:10 154.13 154.38 154.13 154.38 0.0K
13:11 154.41 154.42 154.37 154.42 0.0K
13:12 154.45 154.50 154.41 154.50 0.0K
13:13 154.58 154.61 154.55 154.61 0.0K
13:14 154.61 154.61 154.50 154.50 0.0K
13:15 154.50 154.55 154.46 154.53 0.0K
13:16 154.56 154.60 154.56 154.56 0.0K
13:17 154.56 154.56 154.46 154.46 0.0K
13:18 154.47 154.47 154.37 154.37 0.0K
13:19 154.41 154.53 154.41 154.51 0.0K
13:20 154.52 154.58 154.52 154.58 0.0K
13:21 154.59 154.59 154.46 154.50 0.0K
13:22 154.46 154.53 154.45 154.53 0.0K
13:23 154.52 154.52 154.47 154.47 0.0K
13:24 154.46 154.48 154.44 154.48 0.0K
13:25 154.52 154.54 154.46 154.46 0.0K
13:26 154.44 154.49 154.39 154.39 0.0K
13:27 154.37 154.50 154.37 154.50 0.0K
13:28 154.50 154.50 154.39 154.39 0.0K
13:29 154.43 154.46 154.42 154.42 0.0K
13:30 154.43 154.43 154.34 154.34 0.0K
13:31 154.37 154.38 154.29 154.29 0.0K
13:32 154.32 154.32 154.19 154.19 0.0K
13:33 154.13 154.32 154.13 154.32 0.0K
13:34 154.49 154.49 154.36 154.36 0.0K
13:35 154.33 154.33 154.24 154.28 0.0K
13:36 154.34 154.45 154.34 154.45 0.0K
13:37 154.46 154.46 154.39 154.39 0.0K
13:38 154.33 154.33 154.28 154.28 0.0K
13:39 154.31 154.41 154.31 154.41 0.0K
13:40 154.45 154.45 154.36 154.36 0.0K
13:41 154.29 154.33 154.24 154.32 0.0K
13:42 154.29 154.32 154.29 154.32 0.0K
13:43 154.32 154.32 154.22 154.22 0.0K
13:44 154.26 154.30 154.26 154.26 0.0K
13:45 154.26 154.39 154.26 154.39 0.0K
13:46 154.42 154.47 154.42 154.47 0.0K
13:47 154.49 154.51 154.49 154.51 0.0K
13:48 154.55 154.62 154.55 154.62 0.0K
13:49 154.67 154.68 154.67 154.68 0.0K
13:50 154.68 154.72 154.68 154.72 0.0K
13:51 154.75 154.75 154.70 154.70 0.0K
13:52 154.73 154.81 154.73 154.75 0.0K
13:53 154.74 154.77 154.72 154.77 0.0K
13:54 154.77 154.79 154.75 154.79 0.0K
13:55 154.79 154.86 154.79 154.86 0.0K
13:56 154.82 154.85 154.82 154.85 0.0K
13:57 154.89 154.89 154.87 154.89 0.0K
13:58 154.87 155.00 154.87 155.00 0.0K
13:59 154.99 155.03 154.98 155.03 0.0K
14:00 155.03 155.03 154.98 154.98 0.0K
14:01 154.95 154.95 154.89 154.94 0.0K
14:02 155.00 155.13 155.00 155.08 0.0K
14:03 155.11 155.20 155.11 155.20 0.0K
14:04 155.19 155.23 155.19 155.23 0.0K
14:05 155.25 155.25 155.20 155.24 0.0K
14:06 155.24 155.41 155.24 155.41 0.0K
14:07 155.44 155.53 155.44 155.53 0.0K
14:08 155.52 155.52 155.43 155.44 0.0K
14:09 155.46 155.55 155.46 155.55 0.0K
14:10 155.61 155.61 155.55 155.56 0.0K
14:11 155.55 155.59 155.55 155.55 0.0K
14:12 155.51 155.58 155.51 155.58 0.0K
14:13 155.56 155.61 155.56 155.57 0.0K
14:14 155.57 155.69 155.57 155.67 0.0K
14:15 155.65 155.73 155.65 155.72 0.0K
14:16 155.70 155.71 155.69 155.70 0.0K
14:17 155.71 155.71 155.63 155.63 0.0K
14:18 155.64 155.64 155.39 155.39 0.0K
14:19 155.36 155.38 155.34 155.34 0.0K
14:20 155.34 155.41 155.31 155.41 0.0K
14:21 155.45 155.54 155.45 155.54 0.0K
14:22 155.55 155.55 155.53 155.55 0.0K
14:23 155.54 155.59 155.54 155.56 0.0K
14:24 155.58 155.65 155.58 155.65 0.0K
14:25 155.64 155.64 155.53 155.53 0.0K
14:26 155.54 155.54 155.46 155.54 0.0K
14:27 155.56 155.56 155.45 155.45 0.0K
14:28 155.49 155.52 155.41 155.41 0.0K
14:29 155.44 155.47 155.38 155.38 0.0K
14:30 155.35 155.47 155.35 155.47 0.0K
14:31 155.47 155.47 155.40 155.40 0.0K
14:32 155.40 155.45 155.37 155.45 0.0K
14:33 155.50 155.50 155.45 155.49 0.0K
14:34 155.50 155.50 155.46 155.49 0.0K
14:35 155.47 155.51 155.47 155.50 0.0K
14:36 155.48 155.49 155.37 155.37 0.0K
14:37 155.42 155.42 155.28 155.31 0.0K
14:38 155.27 155.33 155.22 155.33 0.0K
14:39 155.36 155.43 155.36 155.42 0.0K
14:40 155.41 155.46 155.41 155.46 0.0K
14:41 155.48 155.49 155.48 155.49 0.0K
14:42 155.53 155.53 155.47 155.53 0.0K
14:43 155.49 155.49 155.37 155.37 0.0K
14:44 155.42 155.42 155.38 155.38 0.0K
14:45 155.38 155.40 155.38 155.39 0.0K
14:46 155.40 155.41 155.36 155.39 0.0K
14:47 155.41 155.49 155.41 155.48 0.0K
14:48 155.50 155.57 155.50 155.57 0.0K
14:49 155.58 155.58 155.57 155.57 0.0K
14:50 155.57 155.64 155.56 155.56 0.0K
14:51 155.60 155.64 155.53 155.53 0.0K
14:52 155.53 155.57 155.53 155.57 0.0K
14:53 155.62 155.63 155.62 155.63 0.0K
14:54 155.63 155.64 155.62 155.64 0.0K
14:55 155.63 155.68 155.62 155.68 0.0K
14:56 155.68 155.71 155.68 155.69 0.0K
14:57 155.69 155.73 155.69 155.73 0.0K
14:58 155.74 155.74 155.63 155.63 0.0K
14:59 155.58 155.58 155.49 155.53 0.0K
15:00 155.47 155.54 155.47 155.53 0.0K
15:01 155.57 155.70 155.57 155.70 0.0K
15:02 155.73 155.80 155.73 155.78 0.0K
15:03 155.75 155.77 155.70 155.77 0.0K
15:04 155.79 155.86 155.79 155.81 0.0K
15:05 155.80 155.80 155.75 155.75 0.0K
15:06 155.76 155.90 155.76 155.90 0.0K
15:07 155.89 155.89 155.83 155.86 0.0K
15:08 155.88 155.92 155.86 155.92 0.0K
15:09 155.93 155.93 155.91 155.91 0.0K
15:10 155.89 155.89 155.82 155.82 0.0K
15:11 155.81 155.86 155.79 155.79 0.0K
15:12 155.82 155.86 155.82 155.84 0.0K
15:13 155.88 155.88 155.88 155.88 0.0K
15:14 155.89 155.90 155.86 155.86 0.0K
15:15 155.87 155.89 155.85 155.85 0.0K
15:16 155.79 155.79 155.64 155.64 0.0K
15:17 155.60 155.60 155.35 155.35 0.0K
15:18 155.30 155.44 155.30 155.44 0.0K
15:19 155.51 155.51 155.40 155.46 0.0K
15:20 155.49 155.51 155.46 155.51 0.0K
15:21 155.50 155.58 155.48 155.48 0.0K
15:22 155.42 155.42 155.35 155.38 0.0K
15:23 155.32 155.41 155.32 155.41 0.0K
15:24 155.45 155.51 155.45 155.51 0.0K
15:25 155.46 155.57 155.46 155.57 0.0K
15:26 155.57 155.58 155.54 155.54 0.0K
15:27 155.57 155.61 155.57 155.61 0.0K
15:28 155.64 155.72 155.64 155.72 0.0K
15:29 155.74 155.77 155.74 155.77 0.0K
15:30 155.75 155.75 155.53 155.53 0.0K
15:31 155.48 155.61 155.48 155.61 0.0K
15:32 155.64 155.64 155.48 155.48 0.0K
15:33 155.48 155.50 155.44 155.50 0.0K
15:34 155.46 155.50 155.46 155.50 0.0K
15:35 155.51 155.51 155.46 155.46 0.0K
15:36 155.41 155.50 155.41 155.50 0.0K
15:37 155.53 155.54 155.53 155.54 0.0K
15:38 155.54 155.57 155.49 155.57 0.0K
15:39 155.59 155.59 155.53 155.53 0.0K
15:40 155.58 155.58 155.53 155.58 0.0K
15:41 155.59 155.64 155.59 155.63 0.0K
15:42 155.65 155.70 155.65 155.70 0.0K
15:43 155.69 155.69 155.68 155.68 0.0K
15:44 155.63 155.63 155.62 155.63 0.0K
15:45 155.64 155.64 155.56 155.59 0.0K
15:46 155.52 155.52 155.40 155.40 0.0K
15:47 155.42 155.51 155.42 155.51 0.0K
15:48 155.49 155.54 155.45 155.54 0.0K
15:49 155.53 155.53 155.50 155.50 0.0K
15:50 155.49 155.49 155.24 155.24 0.0K
15:51 155.20 155.24 155.09 155.24 0.0K
15:52 155.30 155.49 155.30 155.49 0.0K
15:53 155.47 155.50 155.42 155.50 0.0K
15:54 155.58 155.68 155.58 155.68 0.0K
15:55 155.64 155.64 155.56 155.57 0.0K
15:56 155.61 155.62 155.59 155.61 0.0K
15:57 155.61 155.61 155.46 155.49 0.0K
15:58 155.48 155.48 155.47 155.48 0.0K
15:59 155.52 155.61 155.52 155.58 0.0K
16:00 155.46 155.49 155.46 155.49 0.0K
16:01 155.49 155.49 155.49 155.49 0.0K
16:02 155.49 155.49 155.49 155.49 0.0K
16:03 155.49 155.49 155.49 155.49 0.0K
16:04 155.49 155.49 155.49 155.49 0.0K
16:05 155.49 155.49 155.49 155.49 0.0K
16:06 155.49 155.49 155.49 155.49 0.0K
16:07 155.49 155.49 155.49 155.49 0.0K
16:08 155.49 155.49 155.49 155.49 0.0K
16:09 155.49 155.49 155.49 155.49 0.0K
16:10 155.49 155.49 155.49 155.49 0.0K
16:11 155.49 155.49 155.49 155.49 0.0K
16:12 155.49 155.49 155.49 155.49 0.0K
16:13 155.49 155.49 155.49 155.49 0.0K
16:14 155.49 155.49 155.49 155.49 0.0K
16:15 155.49 155.49 155.49 155.49 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