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
09:31 152.02 152.08 150.58 152.08 0.0K
09:32 150.57 151.89 150.57 151.82 0.0K
09:33 151.81 151.81 151.62 151.62 0.0K
09:34 151.47 151.55 151.47 151.55 0.0K
09:35 151.59 151.83 151.59 151.83 0.0K
09:36 151.89 151.89 151.73 151.73 0.0K
09:37 151.78 151.79 151.72 151.79 0.0K
09:38 151.82 151.90 151.82 151.90 0.0K
09:39 151.87 151.96 151.84 151.96 0.0K
09:40 151.96 152.03 151.89 152.02 0.0K
09:41 152.11 152.17 152.07 152.07 0.0K
09:42 152.05 152.12 152.05 152.12 0.0K
09:43 152.11 152.15 152.08 152.08 0.0K
09:44 152.11 152.21 152.11 152.17 0.0K
09:45 152.20 152.23 152.16 152.16 0.0K
09:46 152.18 152.23 152.12 152.12 0.0K
09:47 152.10 152.10 151.88 151.88 0.0K
09:48 151.98 151.98 151.87 151.89 0.0K
09:49 151.91 152.04 151.87 152.04 0.0K
09:50 152.04 152.11 152.04 152.04 0.0K
09:51 152.09 152.11 152.07 152.07 0.0K
09:52 151.85 151.86 151.81 151.86 0.0K
09:53 151.81 151.81 151.71 151.71 0.0K
09:54 151.70 151.70 151.56 151.58 0.0K
09:55 151.65 151.71 151.65 151.66 0.0K
09:56 151.80 151.88 151.72 151.88 0.0K
09:57 151.85 151.90 151.85 151.85 0.0K
09:58 151.87 151.96 151.86 151.91 0.0K
09:59 151.93 151.93 151.77 151.78 0.0K
10:00 151.76 151.76 151.55 151.58 0.0K
10:01 151.69 151.69 151.54 151.54 0.0K
10:02 151.51 151.51 151.40 151.41 0.0K
10:03 151.44 151.53 151.44 151.44 0.0K
10:04 151.40 151.40 151.34 151.38 0.0K
10:05 151.37 151.45 151.34 151.34 0.0K
10:06 151.38 151.38 151.31 151.34 0.0K
10:07 151.37 151.45 151.37 151.41 0.0K
10:08 151.44 151.44 151.34 151.40 0.0K
10:09 151.41 151.47 151.41 151.43 0.0K
10:10 151.39 151.42 151.34 151.42 0.0K
10:11 151.41 151.52 151.39 151.39 0.0K
10:12 151.45 151.52 151.45 151.52 0.0K
10:13 151.56 151.56 151.50 151.52 0.0K
10:14 151.48 151.52 151.47 151.47 0.0K
10:15 151.52 151.63 151.52 151.63 0.0K
10:16 151.62 151.62 151.54 151.54 0.0K
10:17 151.54 151.57 151.44 151.44 0.0K
10:18 151.46 151.46 151.43 151.46 0.0K
10:19 151.41 151.41 151.33 151.38 0.0K
10:20 151.35 151.35 151.33 151.33 0.0K
10:21 151.30 151.44 151.26 151.39 0.0K
10:22 151.36 151.36 151.25 151.28 0.0K
10:23 151.28 151.49 151.28 151.48 0.0K
10:24 151.45 151.46 151.39 151.46 0.0K
10:25 151.50 151.54 151.50 151.51 0.0K
10:26 151.52 151.52 151.42 151.42 0.0K
10:27 151.37 151.40 151.37 151.37 0.0K
10:28 151.31 151.32 151.29 151.29 0.0K
10:29 151.32 151.32 151.22 151.26 0.0K
10:30 151.26 151.26 151.19 151.23 0.0K
10:31 151.29 151.38 151.28 151.28 0.0K
10:32 151.27 151.28 151.19 151.19 0.0K
10:33 151.20 151.20 151.16 151.16 0.0K
10:34 151.16 151.16 151.04 151.11 0.0K
10:35 151.07 151.07 151.02 151.02 0.0K
10:36 151.04 151.11 151.04 151.11 0.0K
10:37 151.04 151.18 151.04 151.18 0.0K
10:38 151.12 151.25 151.12 151.25 0.0K
10:39 151.25 151.25 151.11 151.11 0.0K
10:40 151.12 151.12 151.04 151.11 0.0K
10:41 151.08 151.11 151.07 151.07 0.0K
10:42 151.04 151.06 151.04 151.06 0.0K
10:43 151.07 151.10 150.98 151.10 0.0K
10:44 151.06 151.06 150.98 151.00 0.0K
10:45 151.00 151.00 150.89 150.89 0.0K
10:46 150.94 150.96 150.92 150.96 0.0K
10:47 150.93 150.96 150.87 150.96 0.0K
10:48 151.02 151.14 151.02 151.14 0.0K
10:49 151.11 151.11 150.93 150.95 0.0K
10:50 151.01 151.02 150.96 150.96 0.0K
10:51 150.93 150.93 150.88 150.90 0.0K
10:52 150.92 150.92 150.80 150.80 0.0K
10:53 150.81 150.83 150.77 150.77 0.0K
10:54 150.79 150.79 150.71 150.78 0.0K
10:55 150.74 150.74 150.64 150.64 0.0K
10:56 150.66 150.71 150.62 150.65 0.0K
10:57 150.68 150.68 150.63 150.63 0.0K
10:58 150.69 150.70 150.63 150.69 0.0K
10:59 150.74 150.82 150.74 150.79 0.0K
11:00 150.83 151.00 150.83 150.85 0.0K
11:01 150.91 151.04 150.91 151.04 0.0K
11:02 151.04 151.04 150.94 151.00 0.0K
11:03 151.06 151.08 151.02 151.02 0.0K
11:04 151.08 151.08 150.95 151.04 0.0K
11:05 151.00 151.04 150.97 150.97 0.0K
11:06 150.93 151.03 150.93 151.03 0.0K
11:07 151.07 151.10 151.06 151.10 0.0K
11:08 151.10 151.10 150.99 150.99 0.0K
11:09 151.02 151.14 151.02 151.14 0.0K
11:10 151.13 151.13 151.08 151.09 0.0K
11:11 151.07 151.07 151.01 151.01 0.0K
11:12 151.00 151.08 151.00 151.08 0.0K
11:13 151.08 151.16 151.08 151.16 0.0K
11:14 151.11 151.17 151.10 151.17 0.0K
11:15 151.13 151.13 151.07 151.12 0.0K
11:16 151.10 151.10 151.03 151.03 0.0K
11:17 151.01 151.13 151.00 151.13 0.0K
11:18 151.11 151.11 150.98 150.98 0.0K
11:19 150.94 150.94 150.84 150.87 0.0K
11:20 150.88 150.90 150.85 150.90 0.0K
11:21 150.86 150.86 150.85 150.85 0.0K
11:22 150.87 151.03 150.87 151.03 0.0K
11:23 151.03 151.11 151.03 151.11 0.0K
11:24 151.09 151.12 151.09 151.12 0.0K
11:25 151.07 151.10 151.03 151.10 0.0K
11:26 151.07 151.07 150.97 151.04 0.0K
11:27 151.00 151.01 150.99 150.99 0.0K
11:28 150.96 150.98 150.93 150.98 0.0K
11:29 150.95 151.00 150.95 151.00 0.0K
11:30 151.01 151.11 151.01 151.11 0.0K
11:31 151.10 151.15 151.10 151.15 0.0K
11:32 151.18 151.24 151.15 151.24 0.0K
11:33 151.20 151.20 151.10 151.20 0.0K
11:34 151.22 151.28 151.22 151.28 0.0K
11:35 151.24 151.27 151.21 151.27 0.0K
11:36 151.30 151.33 151.30 151.30 0.0K
11:37 151.32 151.40 151.32 151.32 0.0K
11:38 151.28 151.29 151.27 151.28 0.0K
11:39 151.26 151.26 151.13 151.13 0.0K
11:40 151.14 151.15 151.08 151.10 0.0K
11:41 151.06 151.06 150.87 150.87 0.0K
11:42 150.87 150.87 150.79 150.83 0.0K
11:43 150.79 150.85 150.75 150.75 0.0K
11:44 150.75 150.77 150.65 150.67 0.0K
11:45 150.69 150.74 150.69 150.73 0.0K
11:46 150.75 150.85 150.75 150.85 0.0K
11:47 150.83 150.90 150.83 150.90 0.0K
11:48 150.90 150.99 150.90 150.99 0.0K
11:49 150.97 150.97 150.89 150.95 0.0K
11:50 150.95 150.95 150.85 150.85 0.0K
11:51 150.82 150.85 150.82 150.85 0.0K
11:52 150.85 150.85 150.79 150.80 0.0K
11:53 150.81 150.84 150.81 150.84 0.0K
11:54 150.82 150.90 150.82 150.90 0.0K
11:55 150.87 150.87 150.82 150.82 0.0K
11:56 150.85 150.85 150.71 150.71 0.0K
11:57 150.69 150.73 150.69 150.73 0.0K
11:58 150.75 150.75 150.66 150.66 0.0K
11:59 150.66 150.71 150.66 150.71 0.0K
12:00 150.68 150.72 150.68 150.68 0.0K
12:01 150.69 150.80 150.69 150.80 0.0K
12:02 150.79 150.82 150.77 150.77 0.0K
12:03 150.77 150.77 150.69 150.70 0.0K
12:04 150.67 150.72 150.66 150.66 0.0K
12:05 150.60 150.61 150.56 150.56 0.0K
12:06 150.63 150.66 150.63 150.63 0.0K
12:07 150.66 150.71 150.62 150.62 0.0K
12:08 150.63 150.68 150.57 150.57 0.0K
12:09 150.57 150.59 150.57 150.59 0.0K
12:10 150.59 150.62 150.59 150.61 0.0K
12:11 150.60 150.67 150.60 150.66 0.0K
12:12 150.70 150.70 150.68 150.68 0.0K
12:13 150.66 150.74 150.66 150.74 0.0K
12:14 150.74 150.80 150.74 150.80 0.0K
12:15 150.83 150.83 150.74 150.74 0.0K
12:16 150.69 150.69 150.65 150.65 0.0K
12:17 150.58 150.58 150.54 150.54 0.0K
12:18 150.56 150.60 150.44 150.44 0.0K
12:19 150.46 150.53 150.46 150.52 0.0K
12:20 150.49 150.51 150.49 150.51 0.0K
12:21 150.48 150.48 150.46 150.48 0.0K
12:22 150.46 150.46 150.38 150.43 0.0K
12:23 150.43 150.43 150.32 150.32 0.0K
12:24 150.31 150.42 150.31 150.42 0.0K
12:25 150.43 150.45 150.43 150.44 0.0K
12:26 150.51 150.51 150.45 150.47 0.0K
12:27 150.45 150.45 150.42 150.44 0.0K
12:28 150.45 150.54 150.45 150.54 0.0K
12:29 150.58 150.59 150.53 150.59 0.0K
12:30 150.60 150.66 150.59 150.66 0.0K
12:31 150.73 150.73 150.68 150.70 0.0K
12:32 150.79 150.84 150.79 150.80 0.0K
12:33 150.81 150.86 150.78 150.86 0.0K
12:34 150.94 150.97 150.89 150.89 0.0K
12:35 150.96 150.96 150.77 150.77 0.0K
12:36 150.75 150.75 150.67 150.67 0.0K
12:37 150.69 150.69 150.62 150.62 0.0K
12:38 150.60 150.62 150.54 150.54 0.0K
12:39 150.53 150.53 150.41 150.41 0.0K
12:40 150.37 150.43 150.37 150.43 0.0K
12:41 150.46 150.50 150.44 150.50 0.0K
12:42 150.45 150.45 150.41 150.44 0.0K
12:43 150.50 150.53 150.46 150.46 0.0K
12:44 150.44 150.45 150.41 150.41 0.0K
12:45 150.41 150.45 150.41 150.45 0.0K
12:46 150.51 150.57 150.50 150.50 0.0K
12:47 150.57 150.57 150.50 150.50 0.0K
12:48 150.53 150.53 150.43 150.47 0.0K
12:49 150.45 150.45 150.44 150.44 0.0K
12:50 150.45 150.50 150.44 150.50 0.0K
12:51 150.48 150.56 150.48 150.56 0.0K
12:52 150.55 150.55 150.45 150.46 0.0K
12:53 150.50 150.64 150.50 150.58 0.0K
12:54 150.52 150.55 150.52 150.55 0.0K
12:55 150.56 150.58 150.54 150.58 0.0K
12:56 150.54 150.59 150.54 150.59 0.0K
12:57 150.62 150.62 150.51 150.51 0.0K
12:58 150.49 150.49 150.45 150.46 0.0K
12:59 150.45 150.48 150.44 150.46 0.0K
13:00 150.43 150.46 150.41 150.46 0.0K
13:01 150.43 150.43 150.41 150.41 0.0K
13:02 150.38 150.41 150.25 150.26 0.0K
13:03 150.36 150.36 150.22 150.22 0.0K
13:04 150.20 150.23 150.19 150.21 0.0K
13:05 150.19 150.29 150.19 150.23 0.0K
13:06 150.23 150.25 150.19 150.25 0.0K
13:07 150.20 150.20 150.16 150.19 0.0K
13:08 150.19 150.25 150.14 150.14 0.0K
13:09 150.15 150.18 150.14 150.14 0.0K
13:10 150.12 150.18 150.06 150.18 0.0K
13:11 150.12 150.12 149.95 149.95 0.0K
13:12 150.00 150.02 150.00 150.00 0.0K
13:13 150.00 150.03 149.97 150.02 0.0K
13:14 150.03 150.13 150.03 150.13 0.0K
13:15 150.14 150.16 150.14 150.16 0.0K
13:16 150.15 150.19 150.12 150.19 0.0K
13:17 150.18 150.25 150.18 150.22 0.0K
13:18 150.16 150.16 150.12 150.12 0.0K
13:19 150.13 150.22 150.13 150.19 0.0K
13:20 150.20 150.24 150.19 150.24 0.0K
13:21 150.25 150.35 150.25 150.30 0.0K
13:22 150.22 150.33 150.22 150.33 0.0K
13:23 150.38 150.41 150.36 150.36 0.0K
13:24 150.34 150.38 150.34 150.36 0.0K
13:25 150.32 150.32 150.25 150.25 0.0K
13:26 150.21 150.29 150.19 150.19 0.0K
13:27 150.25 150.25 150.17 150.20 0.0K
13:28 150.19 150.22 150.16 150.16 0.0K
13:29 150.15 150.16 150.09 150.09 0.0K
13:30 150.08 150.08 150.03 150.03 0.0K
13:31 150.07 150.07 149.97 150.01 0.0K
13:32 150.02 150.06 150.02 150.05 0.0K
13:33 150.02 150.06 150.02 150.06 0.0K
13:34 150.02 150.02 149.94 149.94 0.0K
13:35 149.93 149.97 149.93 149.95 0.0K
13:36 149.97 150.01 149.88 149.88 0.0K
13:37 149.88 149.88 149.72 149.72 0.0K
13:38 149.75 149.87 149.75 149.87 0.0K
13:39 149.90 149.93 149.89 149.89 0.0K
13:40 149.89 149.91 149.86 149.86 0.0K
13:41 149.88 149.88 149.85 149.88 0.0K
13:42 149.85 149.91 149.85 149.91 0.0K
13:43 149.90 149.92 149.90 149.92 0.0K
13:44 149.94 149.94 149.88 149.88 0.0K
13:45 149.85 149.90 149.84 149.90 0.0K
13:46 149.97 149.97 149.83 149.83 0.0K
13:47 149.81 149.83 149.72 149.83 0.0K
13:48 149.83 149.83 149.82 149.82 0.0K
13:49 149.77 149.79 149.77 149.78 0.0K
13:50 149.78 149.78 149.74 149.75 0.0K
13:51 149.73 149.73 149.69 149.73 0.0K
13:52 149.69 149.76 149.69 149.75 0.0K
13:53 149.74 149.86 149.74 149.86 0.0K
13:54 149.90 149.90 149.86 149.86 0.0K
13:55 149.91 149.92 149.88 149.91 0.0K
13:56 149.85 149.85 149.77 149.78 0.0K
13:57 149.77 149.85 149.77 149.84 0.0K
13:58 149.84 149.86 149.82 149.86 0.0K
13:59 149.81 149.84 149.75 149.75 0.0K
14:00 149.77 149.78 149.71 149.71 0.0K
14:01 149.77 149.77 149.72 149.72 0.0K
14:02 149.78 149.78 149.72 149.77 0.0K
14:03 149.76 149.78 149.71 149.71 0.0K
14:04 149.70 149.70 149.67 149.67 0.0K
14:05 149.67 149.67 149.65 149.66 0.0K
14:06 149.66 149.66 149.51 149.56 0.0K
14:07 149.56 149.56 149.53 149.56 0.0K
14:08 149.55 149.55 149.54 149.54 0.0K
14:09 149.53 149.64 149.53 149.61 0.0K
14:10 149.65 149.76 149.65 149.76 0.0K
14:11 149.70 150.00 149.68 150.00 0.0K
14:12 149.84 149.86 149.79 149.82 0.0K
14:13 149.82 149.82 149.76 149.76 0.0K
14:14 149.68 149.74 149.68 149.74 0.0K
14:15 149.75 149.81 149.75 149.81 0.0K
14:16 149.85 149.86 149.81 149.81 0.0K
14:17 149.81 149.85 149.80 149.81 0.0K
14:18 149.84 149.89 149.84 149.86 0.0K
14:19 149.86 149.86 149.72 149.72 0.0K
14:20 149.70 149.77 149.70 149.73 0.0K
14:21 149.76 149.77 149.76 149.76 0.0K
14:22 149.74 149.74 149.64 149.70 0.0K
14:23 149.72 149.72 149.67 149.70 0.0K
14:24 149.67 149.72 149.67 149.71 0.0K
14:25 149.70 149.70 149.65 149.65 0.0K
14:26 149.67 149.67 149.58 149.58 0.0K
14:27 149.53 149.54 149.53 149.54 0.0K
14:28 149.51 149.55 149.51 149.55 0.0K
14:29 149.56 149.58 149.55 149.58 0.0K
14:30 149.60 149.68 149.60 149.67 0.0K
14:31 149.70 149.73 149.70 149.73 0.0K
14:32 149.76 149.76 149.68 149.68 0.0K
14:33 149.63 149.63 149.62 149.63 0.0K
14:34 149.65 149.65 149.61 149.64 0.0K
14:35 149.63 149.63 149.56 149.56 0.0K
14:36 149.53 149.56 149.53 149.56 0.0K
14:37 149.54 149.54 149.50 149.53 0.0K
14:38 149.50 149.50 149.46 149.48 0.0K
14:39 149.47 149.49 149.45 149.45 0.0K
14:40 149.45 149.45 149.41 149.42 0.0K
14:41 149.40 149.41 149.37 149.41 0.0K
14:42 149.30 149.44 149.30 149.44 0.0K
14:43 149.48 149.49 149.45 149.49 0.0K
14:44 149.45 149.45 149.42 149.43 0.0K
14:45 149.45 149.48 149.45 149.48 0.0K
14:46 149.50 149.50 149.41 149.41 0.0K
14:47 149.42 149.46 149.42 149.46 0.0K
14:48 149.45 149.46 149.42 149.42 0.0K
14:49 149.41 149.41 149.39 149.39 0.0K
14:50 149.36 149.36 149.33 149.34 0.0K
14:51 149.34 149.40 149.34 149.40 0.0K
14:52 149.38 149.39 149.35 149.39 0.0K
14:53 149.37 149.37 149.18 149.18 0.0K
14:54 149.22 149.24 149.16 149.16 0.0K
14:55 149.12 149.12 149.00 149.02 0.0K
14:56 148.98 148.98 148.94 148.95 0.0K
14:57 148.95 149.01 148.95 149.01 0.0K
14:58 148.99 148.99 148.96 148.96 0.0K
14:59 148.98 148.98 148.91 148.91 0.0K
15:00 148.89 148.99 148.89 148.99 0.0K
15:01 148.99 148.99 148.92 148.92 0.0K
15:02 148.92 148.92 148.90 148.92 0.0K
15:03 148.91 148.93 148.88 148.88 0.0K
15:04 148.90 148.90 148.69 148.69 0.0K
15:05 148.77 148.85 148.77 148.82 0.0K
15:06 148.75 148.75 148.64 148.64 0.0K
15:07 148.58 148.58 148.56 148.56 0.0K
15:08 148.55 148.59 148.55 148.59 0.0K
15:09 148.54 148.59 148.54 148.56 0.0K
15:10 148.55 148.61 148.55 148.61 0.0K
15:11 148.54 148.54 148.44 148.47 0.0K
15:12 148.52 148.70 148.52 148.70 0.0K
15:13 148.75 148.80 148.75 148.78 0.0K
15:14 148.86 148.97 148.82 148.97 0.0K
15:15 148.98 149.12 148.98 149.12 0.0K
15:16 149.12 149.26 149.12 149.17 0.0K
15:17 149.15 149.15 149.02 149.02 0.0K
15:18 149.07 149.11 149.07 149.11 0.0K
15:19 149.13 149.27 149.13 149.27 0.0K
15:20 149.27 149.40 149.25 149.36 0.0K
15:21 149.38 149.38 149.35 149.38 0.0K
15:22 149.31 149.38 149.31 149.38 0.0K
15:23 149.32 149.39 149.31 149.38 0.0K
15:24 149.39 149.49 149.39 149.49 0.0K
15:25 149.54 149.58 149.54 149.58 0.0K
15:26 149.63 149.77 149.60 149.77 0.0K
15:27 149.81 149.81 149.75 149.80 0.0K
15:28 149.82 149.87 149.80 149.80 0.0K
15:29 149.82 149.82 149.57 149.57 0.0K
15:30 149.47 149.68 149.47 149.68 0.0K
15:31 149.70 149.76 149.66 149.76 0.0K
15:32 149.72 149.83 149.72 149.80 0.0K
15:33 149.86 149.94 149.86 149.87 0.0K
15:34 149.89 150.07 149.89 150.07 0.0K
15:35 150.10 150.19 150.08 150.17 0.0K
15:36 150.07 150.07 149.90 149.90 0.0K
15:37 149.81 149.84 149.80 149.81 0.0K
15:38 149.78 149.78 149.70 149.70 0.0K
15:39 149.73 149.90 149.73 149.89 0.0K
15:40 149.91 149.94 149.85 149.85 0.0K
15:41 149.80 149.80 149.70 149.76 0.0K
15:42 149.80 149.80 149.47 149.47 0.0K
15:43 149.49 149.60 149.49 149.60 0.0K
15:44 149.54 149.54 149.39 149.39 0.0K
15:45 149.38 149.53 149.38 149.52 0.0K
15:46 149.56 149.56 149.48 149.48 0.0K
15:47 149.49 149.65 149.49 149.65 0.0K
15:48 149.70 149.74 149.63 149.64 0.0K
15:49 149.60 149.67 149.60 149.67 0.0K
15:50 149.67 149.85 149.67 149.83 0.0K
15:51 149.91 150.00 149.84 149.84 0.0K
15:52 149.81 149.95 149.81 149.95 0.0K
15:53 149.89 149.89 149.65 149.65 0.0K
15:54 149.61 149.61 149.45 149.45 0.0K
15:55 149.63 149.79 149.63 149.76 0.0K
15:56 149.80 149.80 149.76 149.80 0.0K
15:57 149.78 149.86 149.68 149.68 0.0K
15:58 149.66 149.68 149.58 149.58 0.0K
15:59 149.60 149.60 149.49 149.52 0.0K
16:00 149.71 149.71 149.69 149.69 0.0K
16:01 149.69 149.69 149.69 149.69 0.0K
16:02 149.69 149.69 149.69 149.69 0.0K
16:03 149.69 149.69 149.69 149.69 0.0K
16:04 149.69 149.69 149.69 149.69 0.0K
16:05 149.69 149.69 149.69 149.69 0.0K
16:06 149.69 149.69 149.69 149.69 0.0K
16:07 149.69 149.69 149.69 149.69 0.0K
16:08 149.69 149.69 149.69 149.69 0.0K
16:09 149.69 149.69 149.69 149.69 0.0K
16:10 149.69 149.69 149.69 149.69 0.0K
16:11 149.69 149.69 149.69 149.69 0.0K
16:12 149.69 149.69 149.69 149.69 0.0K
16:13 149.69 149.69 149.69 149.69 0.0K
16:14 149.69 149.69 149.69 149.69 0.0K
16:15 149.69 149.69 149.69 149.69 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