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
09:31 151.51 153.01 151.51 153.01 0.0K
09:32 152.97 152.97 152.86 152.96 0.0K
09:33 153.03 153.03 152.91 153.01 0.0K
09:34 153.07 153.17 153.07 153.17 0.0K
09:35 153.17 153.28 153.14 153.26 0.0K
09:36 153.23 153.23 153.01 153.01 0.0K
09:37 153.02 153.02 152.90 152.90 0.0K
09:38 152.93 153.18 152.93 153.18 0.0K
09:39 153.21 153.23 153.14 153.22 0.0K
09:40 153.16 153.44 153.16 153.44 0.0K
09:41 153.47 153.52 153.42 153.52 0.0K
09:42 153.54 153.57 153.54 153.56 0.0K
09:43 153.53 153.69 153.48 153.69 0.0K
09:44 153.68 153.75 153.67 153.71 0.0K
09:45 153.59 153.59 153.57 153.58 0.0K
09:46 153.62 153.75 153.62 153.75 0.0K
09:47 153.68 153.85 153.68 153.85 0.0K
09:48 153.83 153.99 153.83 153.99 0.0K
09:49 153.99 154.03 153.92 153.92 0.0K
09:50 153.97 154.03 153.93 153.95 0.0K
09:51 153.89 154.01 153.89 153.95 0.0K
09:52 153.96 154.02 153.96 154.01 0.0K
09:53 153.93 154.04 153.93 154.04 0.0K
09:54 154.04 154.04 153.93 153.99 0.0K
09:55 153.98 154.06 153.98 154.06 0.0K
09:56 154.02 154.02 153.86 153.86 0.0K
09:57 153.81 153.81 153.77 153.77 0.0K
09:58 153.80 153.86 153.71 153.73 0.0K
09:59 153.67 153.67 153.58 153.58 0.0K
10:00 153.61 153.61 153.28 153.38 0.0K
10:01 153.36 153.53 153.36 153.53 0.0K
10:02 153.52 153.58 153.52 153.58 0.0K
10:03 153.59 153.61 153.57 153.59 0.0K
10:04 153.66 153.77 153.66 153.67 0.0K
10:05 153.69 153.72 153.67 153.72 0.0K
10:06 153.73 153.77 153.73 153.74 0.0K
10:07 153.72 153.84 153.72 153.75 0.0K
10:08 153.78 153.79 153.73 153.73 0.0K
10:09 153.73 153.77 153.69 153.77 0.0K
10:10 153.76 153.80 153.75 153.75 0.0K
10:11 153.76 153.76 153.66 153.66 0.0K
10:12 153.67 153.67 153.52 153.52 0.0K
10:13 153.57 153.57 153.41 153.41 0.0K
10:14 153.39 153.43 153.38 153.38 0.0K
10:15 153.40 153.40 153.21 153.21 0.0K
10:16 153.28 153.28 153.23 153.26 0.0K
10:17 153.28 153.28 153.10 153.15 0.0K
10:18 153.15 153.15 153.05 153.08 0.0K
10:19 153.21 153.21 153.15 153.15 0.0K
10:20 153.14 153.17 153.09 153.17 0.0K
10:21 153.25 153.25 153.12 153.12 0.0K
10:22 153.21 153.21 153.16 153.16 0.0K
10:23 153.16 153.28 153.16 153.27 0.0K
10:24 153.32 153.50 153.32 153.50 0.0K
10:25 153.44 153.44 153.27 153.27 0.0K
10:26 153.33 153.34 153.29 153.34 0.0K
10:27 153.31 153.31 153.23 153.28 0.0K
10:28 153.34 153.34 153.18 153.18 0.0K
10:29 153.18 153.23 153.17 153.23 0.0K
10:30 153.25 153.25 153.16 153.16 0.0K
10:31 153.15 153.15 152.85 152.85 0.0K
10:32 152.83 152.83 152.58 152.61 0.0K
10:33 152.67 152.72 152.66 152.72 0.0K
10:34 152.71 152.71 152.63 152.66 0.0K
10:35 152.66 152.66 152.58 152.61 0.0K
10:36 152.51 152.59 152.50 152.59 0.0K
10:37 152.55 152.55 152.43 152.48 0.0K
10:38 152.47 152.47 152.43 152.43 0.0K
10:39 152.45 152.56 152.45 152.47 0.0K
10:40 152.48 152.48 152.34 152.34 0.0K
10:41 152.37 152.37 152.32 152.35 0.0K
10:42 152.32 152.48 152.32 152.48 0.0K
10:43 152.48 152.48 152.45 152.48 0.0K
10:44 152.51 152.62 152.51 152.62 0.0K
10:45 152.64 152.75 152.62 152.75 0.0K
10:46 152.78 152.83 152.73 152.73 0.0K
10:47 152.69 152.73 152.63 152.63 0.0K
10:48 152.71 152.71 152.64 152.68 0.0K
10:49 152.66 153.47 152.66 153.24 0.0K
10:50 153.23 153.23 153.11 153.11 0.0K
10:51 153.03 153.05 152.98 152.99 0.0K
10:52 152.92 153.03 152.92 152.97 0.0K
10:53 152.92 152.92 152.77 152.84 0.0K
10:54 152.84 153.11 152.84 153.03 0.0K
10:55 152.99 153.10 152.99 153.07 0.0K
10:56 153.00 153.05 153.00 153.02 0.0K
10:57 152.99 153.00 152.85 152.85 0.0K
10:58 152.85 152.94 152.85 152.94 0.0K
10:59 153.02 153.03 152.96 152.96 0.0K
11:00 152.99 153.02 152.90 152.95 0.0K
11:01 152.95 152.99 152.95 152.99 0.0K
11:02 152.96 152.96 152.87 152.87 0.0K
11:03 152.86 152.86 152.79 152.84 0.0K
11:04 152.87 152.97 152.87 152.88 0.0K
11:05 152.88 152.91 152.87 152.88 0.0K
11:06 152.86 152.87 152.84 152.84 0.0K
11:07 152.93 153.10 152.91 153.10 0.0K
11:08 153.02 153.02 152.92 152.92 0.0K
11:09 152.93 153.01 152.93 152.96 0.0K
11:10 152.94 152.94 152.88 152.88 0.0K
11:11 152.88 152.90 152.83 152.88 0.0K
11:12 152.89 152.89 152.81 152.81 0.0K
11:13 152.82 152.86 152.82 152.86 0.0K
11:14 152.84 152.89 152.84 152.87 0.0K
11:15 152.86 152.86 152.80 152.80 0.0K
11:16 152.75 152.75 152.61 152.64 0.0K
11:17 152.67 152.70 152.62 152.63 0.0K
11:18 152.68 152.68 152.59 152.59 0.0K
11:19 152.58 152.58 152.53 152.54 0.0K
11:20 152.55 152.59 152.54 152.59 0.0K
11:21 152.55 152.55 152.43 152.49 0.0K
11:22 152.51 152.54 152.50 152.54 0.0K
11:23 152.53 152.53 152.49 152.49 0.0K
11:24 152.51 152.51 152.44 152.44 0.0K
11:25 152.43 152.43 152.33 152.33 0.0K
11:26 152.33 152.33 152.17 152.17 0.0K
11:27 152.18 152.31 152.18 152.31 0.0K
11:28 152.26 152.26 152.21 152.21 0.0K
11:29 152.17 152.19 152.17 152.17 0.0K
11:30 152.17 152.25 152.17 152.25 0.0K
11:31 152.19 152.27 152.17 152.27 0.0K
11:32 152.23 152.23 152.18 152.18 0.0K
11:33 152.19 152.28 152.19 152.27 0.0K
11:34 152.25 152.26 152.21 152.21 0.0K
11:35 152.18 152.20 152.16 152.19 0.0K
11:36 152.16 152.16 152.12 152.12 0.0K
11:37 152.13 152.14 152.06 152.14 0.0K
11:38 152.06 152.08 152.05 152.05 0.0K
11:39 152.08 152.08 152.04 152.07 0.0K
11:40 152.07 152.07 152.00 152.03 0.0K
11:41 152.02 152.02 151.91 151.91 0.0K
11:42 151.88 151.99 151.88 151.98 0.0K
11:43 151.90 151.90 151.86 151.88 0.0K
11:44 151.92 152.01 151.92 152.01 0.0K
11:45 152.04 152.04 152.00 152.00 0.0K
11:46 151.98 152.08 151.96 152.08 0.0K
11:47 152.07 152.07 151.96 151.96 0.0K
11:48 151.98 151.99 151.88 151.88 0.0K
11:49 151.88 151.91 151.86 151.91 0.0K
11:50 151.92 151.92 151.83 151.83 0.0K
11:51 151.86 151.89 151.86 151.87 0.0K
11:52 151.86 151.86 151.73 151.73 0.0K
11:53 151.72 151.76 151.72 151.73 0.0K
11:54 151.70 151.78 151.70 151.75 0.0K
11:55 151.83 151.87 151.81 151.87 0.0K
11:56 151.92 151.95 151.92 151.95 0.0K
11:57 151.99 151.99 151.89 151.93 0.0K
11:58 151.96 151.98 151.96 151.98 0.0K
11:59 151.93 152.02 151.92 152.02 0.0K
12:00 152.03 152.16 152.03 152.16 0.0K
12:01 152.20 152.20 152.05 152.15 0.0K
12:02 152.13 152.20 152.13 152.20 0.0K
12:03 152.22 152.33 152.22 152.33 0.0K
12:04 152.31 152.37 152.28 152.28 0.0K
12:05 152.11 152.19 152.11 152.15 0.0K
12:06 152.07 152.07 151.92 151.92 0.0K
12:07 151.92 151.96 151.90 151.96 0.0K
12:08 151.93 151.98 151.90 151.90 0.0K
12:09 151.85 151.85 151.75 151.75 0.0K
12:10 151.81 151.85 151.79 151.79 0.0K
12:11 151.86 151.86 151.73 151.73 0.0K
12:12 151.68 151.75 151.68 151.74 0.0K
12:13 151.73 151.79 151.71 151.79 0.0K
12:14 151.83 151.97 151.83 151.97 0.0K
12:15 151.95 151.97 151.87 151.87 0.0K
12:16 151.95 151.95 151.87 151.87 0.0K
12:17 151.82 151.82 151.79 151.79 0.0K
12:18 151.74 151.77 151.72 151.72 0.0K
12:19 151.74 151.75 151.69 151.75 0.0K
12:20 151.74 151.83 151.74 151.83 0.0K
12:21 151.80 151.85 151.78 151.85 0.0K
12:22 151.86 152.03 151.86 152.03 0.0K
12:23 151.99 152.12 151.99 152.07 0.0K
12:24 152.04 152.11 152.03 152.11 0.0K
12:25 152.13 152.21 152.10 152.21 0.0K
12:26 152.18 152.22 152.16 152.16 0.0K
12:27 152.13 152.22 152.13 152.22 0.0K
12:28 152.24 152.24 152.19 152.19 0.0K
12:29 152.19 152.22 152.19 152.22 0.0K
12:30 152.24 152.25 152.18 152.25 0.0K
12:31 152.22 152.22 152.14 152.14 0.0K
12:32 152.12 152.32 152.12 152.32 0.0K
12:33 152.31 152.46 152.31 152.46 0.0K
12:34 152.55 152.61 152.55 152.61 0.0K
12:35 152.60 152.60 152.46 152.46 0.0K
12:36 152.51 152.54 152.51 152.54 0.0K
12:37 152.61 152.71 152.61 152.71 0.0K
12:38 152.73 152.80 152.73 152.80 0.0K
12:39 152.82 152.82 152.69 152.69 0.0K
12:40 152.64 152.66 152.64 152.66 0.0K
12:41 152.72 152.73 152.66 152.66 0.0K
12:42 152.78 152.78 152.74 152.78 0.0K
12:43 152.83 152.95 152.83 152.92 0.0K
12:44 152.95 153.05 152.95 153.04 0.0K
12:45 153.06 153.13 153.06 153.13 0.0K
12:46 153.29 153.29 153.20 153.21 0.0K
12:47 153.26 153.26 153.13 153.13 0.0K
12:48 153.08 153.11 153.07 153.11 0.0K
12:49 153.08 153.10 153.07 153.10 0.0K
12:50 153.11 153.15 153.11 153.15 0.0K
12:51 153.17 153.18 153.12 153.13 0.0K
12:52 153.20 153.29 153.19 153.29 0.0K
12:53 153.31 153.42 153.31 153.41 0.0K
12:54 153.39 153.44 153.39 153.44 0.0K
12:55 153.50 153.54 153.44 153.44 0.0K
12:56 153.39 153.43 153.30 153.30 0.0K
12:57 153.27 153.27 153.11 153.11 0.0K
12:58 153.09 153.09 152.80 152.80 0.0K
12:59 152.75 152.86 152.75 152.86 0.0K
13:00 152.82 152.92 152.81 152.92 0.0K
13:01 152.86 153.01 152.86 153.01 0.0K
13:02 152.96 153.12 152.96 153.12 0.0K
13:03 153.11 153.26 153.11 153.26 0.0K
13:04 153.24 153.47 153.24 153.46 0.0K
13:05 153.47 153.66 153.47 153.66 0.0K
13:06 153.73 153.73 153.58 153.58 0.0K
13:07 153.65 153.68 153.65 153.67 0.0K
13:08 153.60 153.71 153.60 153.68 0.0K
13:09 153.73 153.73 153.45 153.45 0.0K
13:10 153.47 153.51 153.47 153.51 0.0K
13:11 153.53 153.53 153.28 153.28 0.0K
13:12 153.33 153.47 153.33 153.47 0.0K
13:13 153.50 153.54 153.49 153.54 0.0K
13:14 153.52 153.58 153.52 153.58 0.0K
13:15 153.62 153.62 153.58 153.58 0.0K
13:16 153.60 153.60 153.54 153.54 0.0K
13:17 153.58 153.63 153.54 153.54 0.0K
13:18 153.56 153.63 153.56 153.57 0.0K
13:19 153.63 153.63 153.56 153.62 0.0K
13:20 153.65 153.73 153.65 153.73 0.0K
13:21 153.77 153.77 153.63 153.64 0.0K
13:22 153.58 153.58 153.50 153.56 0.0K
13:23 153.53 153.53 153.51 153.51 0.0K
13:24 153.48 153.48 153.34 153.38 0.0K
13:25 153.36 153.41 153.36 153.40 0.0K
13:26 153.31 153.34 153.27 153.27 0.0K
13:27 153.31 153.40 153.31 153.40 0.0K
13:28 153.39 153.43 153.38 153.43 0.0K
13:29 153.41 153.41 153.38 153.38 0.0K
13:30 153.36 153.40 153.31 153.40 0.0K
13:31 153.43 153.43 153.31 153.31 0.0K
13:32 153.29 153.44 153.29 153.44 0.0K
13:33 153.42 153.45 153.35 153.35 0.0K
13:34 153.38 153.41 153.38 153.41 0.0K
13:35 153.40 153.43 153.36 153.43 0.0K
13:36 153.43 153.47 153.43 153.47 0.0K
13:37 153.50 153.65 153.50 153.65 0.0K
13:38 153.73 153.74 153.68 153.68 0.0K
13:39 153.75 153.83 153.75 153.83 0.0K
13:40 153.83 153.87 153.83 153.85 0.0K
13:41 153.87 153.90 153.82 153.90 0.0K
13:42 153.83 153.86 153.78 153.78 0.0K
13:43 153.74 153.77 153.73 153.73 0.0K
13:44 153.60 153.70 153.60 153.70 0.0K
13:45 153.74 153.78 153.71 153.74 0.0K
13:46 153.74 153.76 153.74 153.74 0.0K
13:47 153.74 153.80 153.74 153.80 0.0K
13:48 153.86 153.86 153.82 153.82 0.0K
13:49 153.86 153.86 153.74 153.74 0.0K
13:50 153.74 153.77 153.71 153.77 0.0K
13:51 153.80 153.80 153.76 153.76 0.0K
13:52 153.77 153.89 153.77 153.85 0.0K
13:53 153.84 153.88 153.83 153.88 0.0K
13:54 153.93 153.93 153.91 153.92 0.0K
13:55 153.93 153.93 153.89 153.89 0.0K
13:56 153.86 153.91 153.86 153.90 0.0K
13:57 153.87 153.87 153.80 153.84 0.0K
13:58 153.84 153.91 153.84 153.91 0.0K
13:59 153.92 153.94 153.92 153.92 0.0K
14:00 153.92 153.98 153.90 153.98 0.0K
14:01 153.99 154.07 153.99 154.07 0.0K
14:02 154.06 154.11 154.06 154.11 0.0K
14:03 154.16 154.16 154.06 154.06 0.0K
14:04 154.05 154.05 154.01 154.05 0.0K
14:05 154.04 154.04 154.02 154.03 0.0K
14:06 153.96 153.96 153.84 153.84 0.0K
14:07 153.81 153.81 153.74 153.74 0.0K
14:08 153.69 153.76 153.69 153.75 0.0K
14:09 153.76 153.76 153.66 153.66 0.0K
14:10 153.67 153.74 153.67 153.74 0.0K
14:11 153.75 153.83 153.75 153.83 0.0K
14:12 153.81 153.82 153.78 153.82 0.0K
14:13 153.75 153.92 153.75 153.89 0.0K
14:14 153.83 153.86 153.79 153.79 0.0K
14:15 153.83 153.87 153.83 153.86 0.0K
14:16 153.88 153.94 153.88 153.93 0.0K
14:17 153.94 153.99 153.88 153.88 0.0K
14:18 153.93 153.94 153.92 153.94 0.0K
14:19 153.99 154.09 153.99 154.09 0.0K
14:20 154.09 154.18 154.09 154.17 0.0K
14:21 154.17 154.17 154.17 154.17 0.0K
14:22 154.16 154.27 154.16 154.27 0.0K
14:23 154.32 154.42 154.32 154.42 0.0K
14:24 154.42 154.42 154.37 154.38 0.0K
14:25 154.39 154.39 154.32 154.32 0.0K
14:26 154.30 154.30 154.08 154.08 0.0K
14:27 154.12 154.16 154.08 154.16 0.0K
14:28 154.17 154.17 154.11 154.11 0.0K
14:29 154.12 154.26 154.12 154.26 0.0K
14:30 154.22 154.25 154.21 154.25 0.0K
14:31 154.25 154.30 154.25 154.25 0.0K
14:32 154.27 154.37 154.27 154.37 0.0K
14:33 154.33 154.33 154.21 154.21 0.0K
14:34 154.23 154.23 154.17 154.20 0.0K
14:35 154.22 154.24 154.22 154.23 0.0K
14:36 154.20 154.20 154.06 154.08 0.0K
14:37 154.12 154.20 154.12 154.20 0.0K
14:38 154.22 154.32 154.22 154.32 0.0K
14:39 154.34 154.34 154.22 154.22 0.0K
14:40 154.25 154.25 154.21 154.25 0.0K
14:41 154.28 154.28 154.26 154.28 0.0K
14:42 154.26 154.29 154.17 154.17 0.0K
14:43 154.19 154.19 154.11 154.11 0.0K
14:44 154.04 154.04 154.00 154.02 0.0K
14:45 154.01 154.01 153.87 153.87 0.0K
14:46 153.91 153.98 153.91 153.98 0.0K
14:47 153.99 153.99 153.89 153.89 0.0K
14:48 153.93 153.93 153.88 153.88 0.0K
14:49 153.87 153.90 153.87 153.87 0.0K
14:50 153.82 153.82 153.77 153.81 0.0K
14:51 153.86 153.89 153.86 153.87 0.0K
14:52 153.88 153.92 153.88 153.90 0.0K
14:53 153.87 153.92 153.87 153.89 0.0K
14:54 153.93 153.93 153.86 153.89 0.0K
14:55 153.89 153.95 153.89 153.95 0.0K
14:56 153.91 153.98 153.91 153.98 0.0K
14:57 153.94 153.98 153.93 153.98 0.0K
14:58 154.02 154.02 153.94 153.96 0.0K
14:59 153.94 153.94 153.84 153.84 0.0K
15:00 153.89 153.89 153.83 153.83 0.0K
15:01 153.79 153.89 153.79 153.89 0.0K
15:02 153.87 153.89 153.84 153.88 0.0K
15:03 153.87 153.87 153.79 153.81 0.0K
15:04 153.82 153.89 153.82 153.84 0.0K
15:05 153.84 153.91 153.84 153.91 0.0K
15:06 153.89 153.94 153.89 153.92 0.0K
15:07 153.97 153.98 153.97 153.97 0.0K
15:08 153.98 154.11 153.98 154.11 0.0K
15:09 154.13 154.18 154.13 154.18 0.0K
15:10 154.18 154.19 154.15 154.19 0.0K
15:11 154.17 154.25 154.17 154.25 0.0K
15:12 154.19 154.22 154.19 154.19 0.0K
15:13 154.21 154.21 154.10 154.10 0.0K
15:14 154.10 154.10 154.03 154.03 0.0K
15:15 154.04 154.04 153.83 153.83 0.0K
15:16 153.79 153.94 153.79 153.94 0.0K
15:17 153.95 153.95 153.88 153.93 0.0K
15:18 153.96 154.06 153.95 154.06 0.0K
15:19 154.08 154.23 154.08 154.21 0.0K
15:20 154.20 154.20 154.06 154.10 0.0K
15:21 154.04 154.08 154.03 154.03 0.0K
15:22 154.07 154.07 153.95 153.95 0.0K
15:23 153.98 154.01 153.98 154.01 0.0K
15:24 153.99 153.99 153.95 153.95 0.0K
15:25 153.98 154.03 153.98 154.03 0.0K
15:26 154.00 154.05 154.00 154.05 0.0K
15:27 154.06 154.08 154.06 154.06 0.0K
15:28 154.09 154.09 154.05 154.05 0.0K
15:29 154.07 154.13 154.07 154.13 0.0K
15:30 154.08 154.09 154.06 154.09 0.0K
15:31 154.16 154.16 154.09 154.09 0.0K
15:32 154.10 154.10 154.01 154.01 0.0K
15:33 153.95 154.03 153.95 153.99 0.0K
15:34 154.00 154.08 154.00 154.08 0.0K
15:35 154.08 154.08 153.99 153.99 0.0K
15:36 153.96 153.96 153.84 153.84 0.0K
15:37 153.84 153.87 153.74 153.74 0.0K
15:38 153.65 153.68 153.58 153.58 0.0K
15:39 153.51 153.54 153.45 153.54 0.0K
15:40 153.54 153.54 153.37 153.41 0.0K
15:41 153.39 153.39 153.35 153.39 0.0K
15:42 153.40 153.44 153.33 153.44 0.0K
15:43 153.48 153.67 153.48 153.67 0.0K
15:44 153.64 153.73 153.64 153.73 0.0K
15:45 153.72 153.80 153.71 153.80 0.0K
15:46 153.78 153.84 153.78 153.82 0.0K
15:47 153.77 153.86 153.77 153.86 0.0K
15:48 153.88 153.94 153.88 153.94 0.0K
15:49 153.97 154.05 153.97 154.05 0.0K
15:50 154.03 154.03 153.84 153.84 0.0K
15:51 153.87 153.87 153.84 153.84 0.0K
15:52 153.81 153.94 153.81 153.89 0.0K
15:53 153.87 153.87 153.76 153.80 0.0K
15:54 153.79 154.05 153.79 154.05 0.0K
15:55 154.18 154.40 154.18 154.36 0.0K
15:56 154.31 154.31 154.19 154.20 0.0K
15:57 154.17 154.22 154.17 154.19 0.0K
15:58 154.20 154.20 154.17 154.17 0.0K
15:59 154.23 154.23 154.13 154.13 0.0K
16:00 154.06 154.09 154.06 154.09 0.0K
16:01 154.09 154.09 154.09 154.09 0.0K
16:02 154.09 154.09 154.09 154.09 0.0K
16:03 154.09 154.09 154.09 154.09 0.0K
16:04 154.09 154.09 154.09 154.09 0.0K
16:05 154.09 154.09 154.09 154.09 0.0K
16:06 154.09 154.09 154.09 154.09 0.0K
16:07 154.09 154.09 154.09 154.09 0.0K
16:08 154.09 154.09 154.09 154.09 0.0K
16:09 154.09 154.09 154.09 154.09 0.0K
16:10 154.09 154.09 154.09 154.09 0.0K
16:11 154.09 154.09 154.09 154.09 0.0K
16:12 154.09 154.09 154.09 154.09 0.0K
16:13 154.09 154.09 154.09 154.09 0.0K
16:14 154.09 154.09 154.09 154.09 0.0K
16:15 154.09 154.09 154.09 154.09 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