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
09:31 153.70 153.74 153.66 153.66 0.0K
09:32 153.64 153.71 153.57 153.57 0.0K
09:33 153.60 153.63 153.60 153.63 0.0K
09:34 153.61 153.67 153.60 153.66 0.0K
09:35 153.64 153.64 153.52 153.52 0.0K
09:36 153.49 153.49 153.37 153.44 0.0K
09:37 153.51 153.54 153.48 153.51 0.0K
09:38 153.52 153.59 153.52 153.59 0.0K
09:39 153.63 153.70 153.63 153.69 0.0K
09:40 153.63 153.67 153.63 153.67 0.0K
09:41 153.67 153.67 153.45 153.49 0.0K
09:42 153.43 153.55 153.43 153.48 0.0K
09:43 153.56 153.56 153.44 153.44 0.0K
09:44 153.38 153.38 153.29 153.34 0.0K
09:45 153.37 153.47 153.37 153.47 0.0K
09:46 153.44 153.44 153.37 153.43 0.0K
09:47 153.43 153.52 153.43 153.52 0.0K
09:48 153.51 153.56 153.43 153.43 0.0K
09:49 153.45 153.54 153.45 153.54 0.0K
09:50 153.57 153.73 153.57 153.73 0.0K
09:51 153.74 153.84 153.74 153.81 0.0K
09:52 153.78 153.79 153.77 153.79 0.0K
09:53 153.76 153.79 153.68 153.68 0.0K
09:54 153.62 153.62 153.59 153.62 0.0K
09:55 153.60 153.63 153.56 153.57 0.0K
09:56 153.56 153.56 153.50 153.50 0.0K
09:57 153.43 153.47 153.41 153.47 0.0K
09:58 153.47 153.51 153.44 153.44 0.0K
09:59 153.45 153.52 153.45 153.49 0.0K
10:00 153.48 153.60 153.40 153.60 0.0K
10:01 153.70 153.75 153.61 153.61 0.0K
10:02 153.62 153.65 153.61 153.62 0.0K
10:03 153.64 153.85 153.64 153.85 0.0K
10:04 153.88 153.98 153.88 153.89 0.0K
10:05 153.94 154.09 153.94 154.07 0.0K
10:06 154.05 154.11 154.05 154.09 0.0K
10:07 154.13 154.23 154.11 154.23 0.0K
10:08 154.23 154.31 154.23 154.31 0.0K
10:09 154.30 154.30 154.23 154.23 0.0K
10:10 154.28 154.28 154.17 154.17 0.0K
10:11 154.21 154.29 154.21 154.29 0.0K
10:12 154.30 154.30 154.24 154.26 0.0K
10:13 154.25 154.34 154.25 154.30 0.0K
10:14 154.30 154.30 154.28 154.28 0.0K
10:15 154.29 154.34 154.28 154.34 0.0K
10:16 154.37 154.39 154.29 154.29 0.0K
10:17 154.26 154.28 154.26 154.28 0.0K
10:18 154.35 154.48 154.35 154.39 0.0K
10:19 154.35 154.43 154.35 154.41 0.0K
10:20 154.43 154.46 154.40 154.46 0.0K
10:21 154.45 154.48 154.45 154.45 0.0K
10:22 154.48 154.53 154.48 154.53 0.0K
10:23 154.56 154.56 154.50 154.52 0.0K
10:24 154.51 154.52 154.40 154.40 0.0K
10:25 154.42 154.42 154.30 154.30 0.0K
10:26 154.32 154.37 154.19 154.19 0.0K
10:27 154.18 154.33 154.18 154.33 0.0K
10:28 154.39 154.41 154.32 154.41 0.0K
10:29 154.40 154.50 154.40 154.44 0.0K
10:30 154.50 154.50 154.48 154.48 0.0K
10:31 154.46 154.49 154.42 154.49 0.0K
10:32 154.46 154.46 154.38 154.38 0.0K
10:33 154.49 154.53 154.47 154.47 0.0K
10:34 154.50 154.52 154.49 154.52 0.0K
10:35 154.47 154.48 154.45 154.46 0.0K
10:36 154.48 154.53 154.48 154.51 0.0K
10:37 154.61 154.64 154.57 154.64 0.0K
10:38 154.63 154.63 154.59 154.59 0.0K
10:39 154.63 154.81 154.63 154.81 0.0K
10:40 154.83 154.92 154.83 154.92 0.0K
10:41 154.89 154.89 154.81 154.81 0.0K
10:42 154.85 154.89 154.85 154.86 0.0K
10:43 154.85 154.87 154.80 154.87 0.0K
10:44 154.84 154.89 154.84 154.89 0.0K
10:45 154.89 154.92 154.85 154.85 0.0K
10:46 154.83 154.87 154.80 154.80 0.0K
10:47 154.85 154.86 154.83 154.86 0.0K
10:48 154.80 154.81 154.79 154.81 0.0K
10:49 154.83 154.83 154.78 154.80 0.0K
10:50 154.75 154.75 154.63 154.64 0.0K
10:51 154.63 154.65 154.58 154.58 0.0K
10:52 154.62 154.64 154.59 154.64 0.0K
10:53 154.60 154.64 154.60 154.62 0.0K
10:54 154.61 154.61 154.38 154.38 0.0K
10:55 154.37 154.41 154.32 154.34 0.0K
10:56 154.38 154.39 154.36 154.39 0.0K
10:57 154.33 154.46 154.33 154.46 0.0K
10:58 154.50 154.52 154.49 154.52 0.0K
10:59 154.50 154.61 154.50 154.61 0.0K
11:00 154.62 154.77 154.62 154.75 0.0K
11:01 154.74 154.76 154.74 154.74 0.0K
11:02 154.74 154.76 154.73 154.76 0.0K
11:03 154.80 154.80 154.78 154.79 0.0K
11:04 154.86 154.86 154.74 154.74 0.0K
11:05 154.73 154.78 154.73 154.76 0.0K
11:06 154.75 154.75 154.71 154.71 0.0K
11:07 154.74 154.74 154.68 154.69 0.0K
11:08 154.71 154.85 154.71 154.85 0.0K
11:09 154.86 154.97 154.86 154.96 0.0K
11:10 154.99 154.99 154.92 154.99 0.0K
11:11 154.96 155.00 154.96 155.00 0.0K
11:12 154.98 154.98 154.94 154.95 0.0K
11:13 154.95 154.95 154.88 154.89 0.0K
11:14 154.88 154.88 154.78 154.80 0.0K
11:15 154.83 154.84 154.79 154.79 0.0K
11:16 154.73 154.81 154.73 154.79 0.0K
11:17 154.81 154.84 154.81 154.84 0.0K
11:18 154.84 154.87 154.84 154.87 0.0K
11:19 154.85 154.85 154.80 154.82 0.0K
11:20 154.78 154.78 154.76 154.76 0.0K
11:21 154.66 154.70 154.61 154.61 0.0K
11:22 154.53 154.53 154.46 154.46 0.0K
11:23 154.50 154.58 154.50 154.57 0.0K
11:24 154.54 154.63 154.54 154.63 0.0K
11:25 154.64 154.73 154.64 154.71 0.0K
11:26 154.69 154.69 154.46 154.47 0.0K
11:27 154.47 154.48 154.43 154.44 0.0K
11:28 154.44 154.47 154.43 154.46 0.0K
11:29 154.35 154.73 154.35 154.73 0.0K
11:30 154.64 154.90 154.64 154.81 0.0K
11:31 154.77 154.80 154.70 154.70 0.0K
11:32 154.74 154.74 154.69 154.69 0.0K
11:33 154.72 154.72 154.63 154.65 0.0K
11:34 154.65 154.78 154.65 154.78 0.0K
11:35 154.79 154.79 154.69 154.69 0.0K
11:36 154.59 154.66 154.57 154.61 0.0K
11:37 154.54 154.54 154.41 154.41 0.0K
11:38 154.33 154.37 154.33 154.37 0.0K
11:39 154.37 154.37 154.25 154.28 0.0K
11:40 154.28 154.30 154.18 154.18 0.0K
11:41 154.20 154.25 154.18 154.18 0.0K
11:42 154.22 154.23 154.17 154.17 0.0K
11:43 154.19 154.19 154.13 154.13 0.0K
11:44 154.11 154.16 154.11 154.16 0.0K
11:45 154.17 154.21 154.16 154.20 0.0K
11:46 154.20 154.20 154.17 154.18 0.0K
11:47 154.24 154.26 154.20 154.20 0.0K
11:48 154.22 154.22 154.15 154.20 0.0K
11:49 154.19 154.19 154.06 154.06 0.0K
11:50 154.09 154.09 153.93 153.97 0.0K
11:51 153.95 153.96 153.86 153.86 0.0K
11:52 153.83 153.83 153.77 153.77 0.0K
11:53 153.79 153.83 153.76 153.76 0.0K
11:54 153.79 153.84 153.79 153.84 0.0K
11:55 153.83 153.83 153.68 153.68 0.0K
11:56 153.69 153.75 153.69 153.75 0.0K
11:57 153.76 153.77 153.70 153.70 0.0K
11:58 153.71 153.72 153.69 153.69 0.0K
11:59 153.67 153.67 153.59 153.59 0.0K
12:00 153.60 153.66 153.56 153.66 0.0K
12:01 153.67 153.70 153.67 153.69 0.0K
12:02 153.70 153.71 153.65 153.65 0.0K
12:03 153.55 153.55 153.43 153.50 0.0K
12:04 153.46 153.46 153.30 153.30 0.0K
12:05 153.29 153.29 153.25 153.28 0.0K
12:06 153.30 153.30 153.13 153.13 0.0K
12:07 153.16 153.24 153.16 153.24 0.0K
12:08 153.29 153.29 153.24 153.27 0.0K
12:09 153.28 153.41 153.27 153.41 0.0K
12:10 153.40 153.40 153.37 153.37 0.0K
12:11 153.36 153.36 153.36 153.36 0.0K
12:12 153.34 153.34 153.24 153.24 0.0K
12:13 153.22 153.26 153.22 153.25 0.0K
12:14 153.26 153.31 153.22 153.22 0.0K
12:15 153.20 153.25 153.20 153.25 0.0K
12:16 153.26 153.26 153.23 153.25 0.0K
12:17 153.24 153.24 153.15 153.15 0.0K
12:18 153.14 153.25 153.14 153.25 0.0K
12:19 153.30 153.31 153.30 153.31 0.0K
12:20 153.32 153.55 153.32 153.55 0.0K
12:21 153.52 153.52 153.49 153.52 0.0K
12:22 153.49 153.56 153.49 153.54 0.0K
12:23 153.51 153.54 153.48 153.48 0.0K
12:24 153.46 153.46 153.32 153.32 0.0K
12:25 153.30 153.30 153.17 153.17 0.0K
12:26 153.25 153.25 153.23 153.25 0.0K
12:27 153.21 153.21 153.02 153.02 0.0K
12:28 152.99 153.03 152.99 153.03 0.0K
12:29 153.06 153.15 153.06 153.12 0.0K
12:30 153.11 153.17 153.11 153.15 0.0K
12:31 153.32 153.33 153.25 153.25 0.0K
12:32 153.24 153.24 153.19 153.23 0.0K
12:33 153.21 153.23 153.21 153.21 0.0K
12:34 153.20 153.20 153.15 153.18 0.0K
12:35 153.18 153.18 153.15 153.15 0.0K
12:36 153.13 153.13 153.07 153.07 0.0K
12:37 153.08 153.09 153.07 153.07 0.0K
12:38 153.05 153.07 153.04 153.07 0.0K
12:39 153.07 153.09 153.06 153.06 0.0K
12:40 153.05 153.16 153.05 153.16 0.0K
12:41 153.18 153.32 153.18 153.25 0.0K
12:42 153.25 153.27 153.23 153.26 0.0K
12:43 153.24 153.24 153.15 153.15 0.0K
12:44 153.14 153.15 153.12 153.12 0.0K
12:45 153.13 153.13 153.12 153.13 0.0K
12:46 153.08 153.08 152.94 152.94 0.0K
12:47 152.89 152.89 152.80 152.80 0.0K
12:48 152.79 152.80 152.75 152.80 0.0K
12:49 152.83 152.83 152.74 152.80 0.0K
12:50 152.81 152.85 152.81 152.83 0.0K
12:51 152.88 152.94 152.86 152.93 0.0K
12:52 152.94 152.94 152.81 152.81 0.0K
12:53 152.79 152.90 152.78 152.90 0.0K
12:54 152.86 152.92 152.86 152.92 0.0K
12:55 152.92 153.03 152.92 153.02 0.0K
12:56 153.01 153.08 153.01 153.01 0.0K
12:57 153.02 153.04 153.01 153.04 0.0K
12:58 153.06 153.26 153.06 153.26 0.0K
12:59 153.28 153.34 153.27 153.27 0.0K
13:00 153.24 153.26 153.15 153.15 0.0K
13:01 153.12 153.25 153.12 153.19 0.0K
13:02 153.16 153.22 153.16 153.19 0.0K
13:03 153.20 153.20 153.07 153.07 0.0K
13:04 153.07 153.10 153.07 153.08 0.0K
13:05 153.09 153.22 153.09 153.22 0.0K
13:06 153.24 153.24 153.05 153.05 0.0K
13:07 153.06 153.14 153.06 153.11 0.0K
13:08 153.11 153.12 153.10 153.10 0.0K
13:09 153.10 153.11 153.08 153.10 0.0K
13:10 153.10 153.12 153.04 153.04 0.0K
13:11 153.02 153.18 153.02 153.18 0.0K
13:12 153.16 153.23 153.16 153.23 0.0K
13:13 153.25 153.25 153.13 153.16 0.0K
13:14 153.18 153.20 153.17 153.20 0.0K
13:15 153.25 153.40 153.25 153.40 0.0K
13:16 153.37 153.37 153.34 153.34 0.0K
13:17 153.36 153.37 153.34 153.37 0.0K
13:18 153.40 153.44 153.37 153.44 0.0K
13:19 153.47 153.47 153.47 153.47 0.0K
13:20 153.47 153.47 153.40 153.41 0.0K
13:21 153.39 153.52 153.39 153.51 0.0K
13:22 153.53 153.53 153.49 153.49 0.0K
13:23 153.48 153.53 153.48 153.51 0.0K
13:24 153.55 153.55 153.50 153.50 0.0K
13:25 153.52 153.52 153.50 153.50 0.0K
13:26 153.45 153.45 153.42 153.43 0.0K
13:27 153.41 153.41 153.36 153.37 0.0K
13:28 153.35 153.35 153.26 153.26 0.0K
13:29 153.21 153.21 153.12 153.12 0.0K
13:30 153.15 153.23 153.13 153.23 0.0K
13:31 153.24 153.25 153.16 153.25 0.0K
13:32 153.22 153.27 153.22 153.25 0.0K
13:33 153.22 153.24 153.21 153.21 0.0K
13:34 153.23 153.24 153.20 153.20 0.0K
13:35 153.17 153.21 153.15 153.15 0.0K
13:36 153.14 153.14 153.10 153.10 0.0K
13:37 153.09 153.09 152.96 152.98 0.0K
13:38 152.96 153.00 152.92 152.92 0.0K
13:39 152.92 152.92 152.85 152.85 0.0K
13:40 152.81 152.81 152.74 152.76 0.0K
13:41 152.74 152.74 152.70 152.70 0.0K
13:42 152.71 152.71 152.64 152.71 0.0K
13:43 152.69 152.71 152.65 152.71 0.0K
13:44 152.70 152.80 152.70 152.80 0.0K
13:45 152.79 152.89 152.76 152.89 0.0K
13:46 152.94 153.02 152.94 153.02 0.0K
13:47 153.02 153.02 152.98 153.02 0.0K
13:48 152.99 153.00 152.96 153.00 0.0K
13:49 152.98 152.98 152.96 152.96 0.0K
13:50 152.95 152.99 152.95 152.99 0.0K
13:51 152.95 153.09 152.95 153.06 0.0K
13:52 153.05 153.20 153.05 153.20 0.0K
13:53 153.19 153.19 153.16 153.18 0.0K
13:54 153.16 153.16 153.06 153.06 0.0K
13:55 153.07 153.11 153.07 153.11 0.0K
13:56 153.07 153.12 153.03 153.03 0.0K
13:57 153.06 153.06 153.00 153.00 0.0K
13:58 153.00 153.05 153.00 153.05 0.0K
13:59 153.03 153.08 153.00 153.08 0.0K
14:00 153.06 153.08 153.03 153.08 0.0K
14:01 153.06 153.06 152.95 152.95 0.0K
14:02 152.92 152.92 152.83 152.87 0.0K
14:03 152.85 152.86 152.81 152.81 0.0K
14:04 152.78 152.79 152.76 152.79 0.0K
14:05 152.76 152.81 152.76 152.78 0.0K
14:06 152.81 152.81 152.75 152.79 0.0K
14:07 152.85 152.91 152.85 152.91 0.0K
14:08 152.91 152.92 152.87 152.92 0.0K
14:09 152.88 152.89 152.85 152.89 0.0K
14:10 152.89 153.11 152.89 153.09 0.0K
14:11 153.10 153.10 153.00 153.01 0.0K
14:12 153.00 153.00 152.95 152.95 0.0K
14:13 152.95 153.01 152.95 153.01 0.0K
14:14 153.02 153.02 152.96 152.96 0.0K
14:15 152.95 152.99 152.95 152.95 0.0K
14:16 152.99 152.99 152.87 152.90 0.0K
14:17 152.89 152.91 152.88 152.91 0.0K
14:18 152.97 152.97 152.85 152.85 0.0K
14:19 152.85 152.85 152.75 152.76 0.0K
14:20 152.79 152.79 152.79 152.79 0.0K
14:21 152.75 152.78 152.75 152.77 0.0K
14:22 152.73 152.76 152.73 152.74 0.0K
14:23 152.77 152.78 152.76 152.76 0.0K
14:24 152.79 152.87 152.79 152.87 0.0K
14:25 152.88 152.88 152.74 152.74 0.0K
14:26 152.83 152.83 152.74 152.74 0.0K
14:27 152.75 152.75 152.65 152.66 0.0K
14:28 152.68 152.69 152.64 152.69 0.0K
14:29 152.63 152.70 152.63 152.70 0.0K
14:30 152.70 152.70 152.68 152.70 0.0K
14:31 152.66 152.66 152.63 152.64 0.0K
14:32 152.65 152.84 152.65 152.84 0.0K
14:33 152.77 152.77 152.73 152.77 0.0K
14:34 152.80 152.83 152.79 152.79 0.0K
14:35 152.76 152.79 152.74 152.79 0.0K
14:36 152.81 152.89 152.81 152.87 0.0K
14:37 152.84 152.84 152.74 152.74 0.0K
14:38 152.72 152.82 152.71 152.82 0.0K
14:39 152.86 152.86 152.83 152.83 0.0K
14:40 152.79 152.90 152.79 152.90 0.0K
14:41 152.89 152.90 152.86 152.86 0.0K
14:42 152.97 153.07 152.97 153.07 0.0K
14:43 153.14 153.14 153.10 153.12 0.0K
14:44 153.12 153.13 153.06 153.06 0.0K
14:45 153.06 153.14 153.06 153.14 0.0K
14:46 153.16 153.24 153.16 153.22 0.0K
14:47 153.30 153.30 153.21 153.24 0.0K
14:48 153.24 153.51 153.24 153.51 0.0K
14:49 153.62 153.62 153.56 153.56 0.0K
14:50 153.54 153.64 153.54 153.64 0.0K
14:51 153.69 153.79 153.66 153.79 0.0K
14:52 153.79 153.85 153.79 153.79 0.0K
14:53 153.83 153.83 153.65 153.65 0.0K
14:54 153.64 153.65 153.62 153.65 0.0K
14:55 153.59 153.59 153.38 153.38 0.0K
14:56 153.30 153.37 153.30 153.37 0.0K
14:57 153.37 153.44 153.30 153.30 0.0K
14:58 153.21 153.21 153.12 153.13 0.0K
14:59 153.08 153.08 152.86 152.86 0.0K
15:00 152.86 152.93 152.77 152.93 0.0K
15:01 152.96 153.06 152.96 152.99 0.0K
15:02 153.00 153.04 152.91 152.91 0.0K
15:03 152.91 153.04 152.91 153.04 0.0K
15:04 153.03 153.17 153.03 153.17 0.0K
15:05 153.15 153.17 153.07 153.17 0.0K
15:06 153.15 153.36 153.15 153.36 0.0K
15:07 153.26 153.26 153.17 153.17 0.0K
15:08 153.16 153.21 153.14 153.21 0.0K
15:09 153.21 153.25 153.21 153.24 0.0K
15:10 153.22 153.29 153.22 153.23 0.0K
15:11 153.32 153.41 153.32 153.33 0.0K
15:12 153.32 153.33 153.25 153.25 0.0K
15:13 153.23 153.27 153.23 153.26 0.0K
15:14 153.29 153.41 153.29 153.41 0.0K
15:15 153.43 153.52 153.42 153.42 0.0K
15:16 153.42 153.42 153.29 153.29 0.0K
15:17 153.31 153.33 153.30 153.30 0.0K
15:18 153.33 153.33 153.27 153.33 0.0K
15:19 153.36 153.42 153.34 153.34 0.0K
15:20 153.44 153.50 153.43 153.43 0.0K
15:21 153.36 153.36 153.34 153.36 0.0K
15:22 153.37 153.37 153.11 153.11 0.0K
15:23 153.18 153.20 153.13 153.13 0.0K
15:24 153.10 153.10 152.98 153.02 0.0K
15:25 153.06 153.10 153.06 153.10 0.0K
15:26 153.16 153.18 153.12 153.18 0.0K
15:27 153.21 153.24 153.17 153.24 0.0K
15:28 153.27 153.28 153.27 153.28 0.0K
15:29 153.37 153.40 153.35 153.39 0.0K
15:30 153.39 153.47 153.36 153.45 0.0K
15:31 153.43 153.45 153.40 153.45 0.0K
15:32 153.50 153.58 153.50 153.54 0.0K
15:33 153.60 153.66 153.60 153.60 0.0K
15:34 153.51 153.51 153.39 153.39 0.0K
15:35 153.38 153.38 153.34 153.37 0.0K
15:36 153.41 153.55 153.41 153.55 0.0K
15:37 153.47 153.47 153.40 153.40 0.0K
15:38 153.36 153.36 153.29 153.31 0.0K
15:39 153.35 153.35 153.29 153.30 0.0K
15:40 153.23 153.29 153.23 153.25 0.0K
15:41 153.27 153.27 153.18 153.20 0.0K
15:42 153.26 153.26 153.14 153.14 0.0K
15:43 153.07 153.12 153.07 153.12 0.0K
15:44 153.14 153.14 153.05 153.05 0.0K
15:45 153.09 153.17 153.09 153.17 0.0K
15:46 153.16 153.16 153.04 153.08 0.0K
15:47 153.11 153.18 153.11 153.18 0.0K
15:48 153.18 153.29 153.18 153.29 0.0K
15:49 153.30 153.36 153.29 153.36 0.0K
15:50 153.36 153.39 153.29 153.35 0.0K
15:51 153.48 153.51 153.48 153.49 0.0K
15:52 153.47 153.47 153.35 153.35 0.0K
15:53 153.34 153.36 153.31 153.36 0.0K
15:54 153.35 153.42 153.35 153.41 0.0K
15:55 153.47 153.47 153.36 153.45 0.0K
15:56 153.47 153.52 153.45 153.45 0.0K
15:57 153.42 153.42 153.30 153.31 0.0K
15:58 153.36 153.36 153.28 153.28 0.0K
15:59 153.30 153.30 153.25 153.29 0.0K
16:00 153.32 153.34 153.32 153.34 0.0K
16:01 153.34 153.34 153.34 153.34 0.0K
16:02 153.34 153.34 153.34 153.34 0.0K
16:03 153.34 153.34 153.34 153.34 0.0K
16:04 153.34 153.34 153.34 153.34 0.0K
16:05 153.34 153.34 153.34 153.34 0.0K
16:06 153.34 153.34 153.34 153.34 0.0K
16:07 153.34 153.34 153.34 153.34 0.0K
16:08 153.34 153.34 153.34 153.34 0.0K
16:09 153.34 153.34 153.34 153.34 0.0K
16:10 153.34 153.34 153.34 153.34 0.0K
16:11 153.34 153.34 153.34 153.34 0.0K
16:12 153.34 153.34 153.34 153.34 0.0K
16:13 153.34 153.34 153.34 153.34 0.0K
16:14 153.34 153.34 153.34 153.34 0.0K
16:15 153.34 153.34 153.34 153.34 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