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
09:31 149.33 149.44 149.33 149.39 0.0K
09:32 149.29 149.37 149.14 149.21 0.0K
09:33 149.12 149.16 149.06 149.10 0.0K
09:34 149.20 149.24 149.13 149.13 0.0K
09:35 149.15 149.15 149.06 149.07 0.0K
09:36 149.05 149.27 149.05 149.27 0.0K
09:37 149.27 149.47 149.27 149.46 0.0K
09:38 149.53 149.57 149.39 149.39 0.0K
09:39 149.43 149.58 149.43 149.58 0.0K
09:40 149.57 149.57 149.45 149.45 0.0K
09:41 149.51 149.51 149.31 149.31 0.0K
09:42 149.19 149.32 149.19 149.32 0.0K
09:43 149.37 149.49 149.37 149.49 0.0K
09:44 149.44 149.53 149.44 149.53 0.0K
09:45 149.49 149.49 149.26 149.26 0.0K
09:46 149.27 149.31 149.27 149.31 0.0K
09:47 149.31 149.40 149.25 149.34 0.0K
09:48 149.42 149.61 149.42 149.61 0.0K
09:49 149.62 149.65 149.59 149.65 0.0K
09:50 149.63 149.65 149.56 149.56 0.0K
09:51 149.56 149.62 149.40 149.40 0.0K
09:52 149.46 149.59 149.36 149.36 0.0K
09:53 149.40 149.40 149.23 149.23 0.0K
09:54 149.23 149.23 149.04 149.04 0.0K
09:55 149.11 149.11 149.03 149.03 0.0K
09:56 149.08 149.13 149.06 149.12 0.0K
09:57 149.07 149.07 148.98 148.98 0.0K
09:58 149.03 149.15 149.03 149.15 0.0K
09:59 149.09 149.10 149.06 149.06 0.0K
10:00 149.05 149.30 148.86 149.30 0.0K
10:01 149.43 149.58 149.32 149.32 0.0K
10:02 149.30 149.30 148.84 148.84 0.0K
10:03 148.78 148.78 148.55 148.55 0.0K
10:04 148.57 148.57 148.26 148.26 0.0K
10:05 148.35 148.46 148.35 148.46 0.0K
10:06 148.48 148.87 148.48 148.87 0.0K
10:07 148.86 148.86 148.82 148.82 0.0K
10:08 148.82 148.89 148.78 148.87 0.0K
10:09 148.84 149.10 148.84 149.10 0.0K
10:10 149.13 149.13 149.06 149.12 0.0K
10:11 149.06 149.06 148.91 148.91 0.0K
10:12 148.87 148.87 148.75 148.83 0.0K
10:13 148.73 148.81 148.73 148.80 0.0K
10:14 148.78 148.81 148.68 148.68 0.0K
10:15 148.67 148.76 148.66 148.76 0.0K
10:16 148.80 148.85 148.74 148.74 0.0K
10:17 148.66 148.66 148.51 148.51 0.0K
10:18 148.51 148.60 148.51 148.59 0.0K
10:19 148.61 148.84 148.61 148.84 0.0K
10:20 148.77 148.81 148.75 148.79 0.0K
10:21 148.78 148.78 148.67 148.67 0.0K
10:22 148.72 148.72 148.56 148.56 0.0K
10:23 148.54 148.54 148.47 148.49 0.0K
10:24 148.52 148.52 148.37 148.37 0.0K
10:25 148.48 148.48 148.36 148.36 0.0K
10:26 148.32 148.35 148.31 148.31 0.0K
10:27 148.30 148.30 148.22 148.22 0.0K
10:28 148.20 148.20 148.14 148.17 0.0K
10:29 148.20 148.26 148.18 148.25 0.0K
10:30 148.19 148.48 148.19 148.36 0.0K
10:31 148.34 148.43 148.34 148.40 0.0K
10:32 148.33 148.33 148.29 148.33 0.0K
10:33 148.28 148.28 148.25 148.26 0.0K
10:34 148.28 148.28 148.17 148.17 0.0K
10:35 148.16 148.18 148.14 148.15 0.0K
10:36 148.15 148.21 148.14 148.14 0.0K
10:37 148.13 148.13 147.91 147.91 0.0K
10:38 147.91 147.91 147.78 147.81 0.0K
10:39 147.80 147.86 147.74 147.74 0.0K
10:40 147.77 147.88 147.77 147.81 0.0K
10:41 147.81 147.81 147.64 147.64 0.0K
10:42 147.65 147.69 147.65 147.66 0.0K
10:43 147.69 147.84 147.69 147.84 0.0K
10:44 147.93 148.01 147.90 147.90 0.0K
10:45 147.91 148.01 147.90 148.01 0.0K
10:46 148.04 148.10 148.00 148.05 0.0K
10:47 148.01 148.01 147.93 147.93 0.0K
10:48 147.97 147.97 147.86 147.86 0.0K
10:49 147.84 147.84 147.74 147.79 0.0K
10:50 147.80 147.89 147.80 147.89 0.0K
10:51 147.94 147.94 147.92 147.94 0.0K
10:52 147.98 148.07 147.90 148.07 0.0K
10:53 148.14 148.18 148.14 148.15 0.0K
10:54 148.20 148.32 148.20 148.32 0.0K
10:55 148.33 148.33 148.14 148.18 0.0K
10:56 148.14 148.14 148.05 148.05 0.0K
10:57 148.07 148.07 148.00 148.00 0.0K
10:58 147.99 147.99 147.92 147.92 0.0K
10:59 147.86 147.86 147.73 147.73 0.0K
11:00 147.77 147.77 147.60 147.63 0.0K
11:01 147.68 147.97 147.68 147.97 0.0K
11:02 147.91 147.91 147.80 147.80 0.0K
11:03 147.83 147.88 147.82 147.82 0.0K
11:04 147.82 147.82 147.75 147.78 0.0K
11:05 147.79 147.94 147.79 147.94 0.0K
11:06 148.02 148.11 148.02 148.11 0.0K
11:07 148.10 148.44 148.10 148.44 0.0K
11:08 148.44 148.44 148.32 148.32 0.0K
11:09 148.32 148.64 148.32 148.64 0.0K
11:10 148.63 148.68 148.55 148.55 0.0K
11:11 148.49 148.53 148.49 148.51 0.0K
11:12 148.53 148.81 148.53 148.79 0.0K
11:13 148.74 148.74 148.62 148.65 0.0K
11:14 148.67 148.67 148.60 148.60 0.0K
11:15 148.60 148.74 148.60 148.70 0.0K
11:16 148.71 148.71 148.60 148.61 0.0K
11:17 148.64 148.76 148.64 148.76 0.0K
11:18 148.77 148.77 148.66 148.66 0.0K
11:19 148.68 148.70 148.64 148.68 0.0K
11:20 148.71 148.71 148.67 148.67 0.0K
11:21 148.68 148.75 148.66 148.72 0.0K
11:22 148.69 148.69 148.51 148.51 0.0K
11:23 148.62 148.62 148.46 148.46 0.0K
11:24 148.44 148.44 148.43 148.43 0.0K
11:25 148.41 148.54 148.41 148.54 0.0K
11:26 148.55 148.67 148.55 148.67 0.0K
11:27 148.71 148.71 148.66 148.69 0.0K
11:28 148.47 148.52 148.43 148.43 0.0K
11:29 148.52 148.52 148.49 148.49 0.0K
11:30 148.37 148.40 148.37 148.40 0.0K
11:31 148.42 148.62 148.42 148.62 0.0K
11:32 148.63 148.73 148.63 148.70 0.0K
11:33 148.73 148.73 148.69 148.69 0.0K
11:34 148.66 148.68 148.62 148.62 0.0K
11:35 148.64 148.66 148.60 148.64 0.0K
11:36 148.62 148.64 148.59 148.63 0.0K
11:37 148.64 148.64 148.43 148.48 0.0K
11:38 148.47 148.47 148.37 148.43 0.0K
11:39 148.51 148.63 148.51 148.63 0.0K
11:40 148.68 148.97 148.68 148.97 0.0K
11:41 148.94 148.94 148.89 148.89 0.0K
11:42 148.96 149.00 148.96 149.00 0.0K
11:43 148.97 149.04 148.97 149.04 0.0K
11:44 149.03 149.03 148.97 148.97 0.0K
11:45 148.91 148.91 148.89 148.91 0.0K
11:46 148.85 148.85 148.70 148.70 0.0K
11:47 148.69 148.71 148.67 148.67 0.0K
11:48 148.74 148.87 148.74 148.84 0.0K
11:49 148.82 148.88 148.82 148.83 0.0K
11:50 148.87 148.92 148.87 148.92 0.0K
11:51 148.87 148.87 148.84 148.85 0.0K
11:52 148.90 148.90 148.80 148.80 0.0K
11:53 148.73 148.73 148.68 148.70 0.0K
11:54 148.79 148.86 148.79 148.85 0.0K
11:55 148.84 148.86 148.84 148.85 0.0K
11:56 148.80 148.83 148.74 148.74 0.0K
11:57 148.76 148.76 148.65 148.68 0.0K
11:58 148.67 148.67 148.48 148.48 0.0K
11:59 148.46 148.46 148.37 148.37 0.0K
12:00 148.34 148.34 148.24 148.27 0.0K
12:01 148.29 148.35 148.23 148.35 0.0K
12:02 148.34 148.43 148.34 148.41 0.0K
12:03 148.42 148.42 148.32 148.34 0.0K
12:04 148.32 148.34 148.31 148.34 0.0K
12:05 148.30 148.30 148.24 148.26 0.0K
12:06 148.24 148.31 148.22 148.22 0.0K
12:07 148.19 148.19 148.03 148.03 0.0K
12:08 148.04 148.16 148.04 148.16 0.0K
12:09 148.15 148.15 148.00 148.00 0.0K
12:10 148.05 148.05 147.85 147.85 0.0K
12:11 147.87 147.94 147.87 147.94 0.0K
12:12 147.92 147.98 147.92 147.98 0.0K
12:13 147.90 147.90 147.84 147.84 0.0K
12:14 147.81 147.81 147.73 147.73 0.0K
12:15 147.74 147.79 147.72 147.77 0.0K
12:16 147.81 147.87 147.81 147.87 0.0K
12:17 147.88 147.88 147.77 147.77 0.0K
12:18 147.81 147.85 147.78 147.85 0.0K
12:19 147.87 147.91 147.83 147.89 0.0K
12:20 147.91 147.91 147.86 147.90 0.0K
12:21 147.90 147.90 147.85 147.90 0.0K
12:22 147.99 148.07 147.99 148.06 0.0K
12:23 148.12 148.12 148.00 148.02 0.0K
12:24 148.03 148.03 147.97 147.97 0.0K
12:25 148.01 148.02 147.99 147.99 0.0K
12:26 148.02 148.11 148.00 148.11 0.0K
12:27 148.08 148.08 147.97 147.97 0.0K
12:28 148.03 148.03 147.95 147.95 0.0K
12:29 147.95 147.96 147.91 147.95 0.0K
12:30 147.95 148.03 147.95 148.00 0.0K
12:31 148.01 148.02 147.99 148.00 0.0K
12:32 147.97 148.09 147.95 148.08 0.0K
12:33 148.11 148.11 148.08 148.11 0.0K
12:34 148.11 148.11 148.09 148.09 0.0K
12:35 148.11 148.15 148.06 148.15 0.0K
12:36 148.15 148.20 148.04 148.04 0.0K
12:37 148.06 148.06 147.98 147.98 0.0K
12:38 147.94 147.94 147.90 147.92 0.0K
12:39 147.91 147.94 147.91 147.91 0.0K
12:40 147.87 147.89 147.83 147.83 0.0K
12:41 147.80 147.80 147.73 147.80 0.0K
12:42 147.82 147.89 147.82 147.89 0.0K
12:43 147.93 148.06 147.93 148.01 0.0K
12:44 147.95 147.95 147.88 147.88 0.0K
12:45 147.85 147.95 147.85 147.95 0.0K
12:46 147.90 147.91 147.85 147.86 0.0K
12:47 147.86 147.88 147.83 147.88 0.0K
12:48 147.87 147.91 147.87 147.91 0.0K
12:49 147.90 147.98 147.89 147.95 0.0K
12:50 147.94 147.94 147.90 147.90 0.0K
12:51 147.86 147.93 147.86 147.90 0.0K
12:52 147.92 147.92 147.84 147.84 0.0K
12:53 147.84 147.84 147.58 147.58 0.0K
12:54 147.58 147.59 147.54 147.59 0.0K
12:55 147.62 147.70 147.62 147.69 0.0K
12:56 147.68 147.68 147.61 147.61 0.0K
12:57 147.58 147.58 147.40 147.40 0.0K
12:58 147.39 147.50 147.39 147.50 0.0K
12:59 147.51 147.57 147.49 147.57 0.0K
13:00 147.57 147.57 147.51 147.51 0.0K
13:01 147.49 147.49 147.46 147.47 0.0K
13:02 147.45 147.45 147.36 147.36 0.0K
13:03 147.37 147.43 147.37 147.37 0.0K
13:04 147.43 147.43 147.35 147.35 0.0K
13:05 147.38 147.46 147.38 147.46 0.0K
13:06 147.47 147.47 147.35 147.35 0.0K
13:07 147.36 147.36 147.34 147.35 0.0K
13:08 147.38 147.39 147.36 147.36 0.0K
13:09 147.33 147.43 147.33 147.42 0.0K
13:10 147.41 147.47 147.41 147.47 0.0K
13:11 147.45 147.45 147.36 147.36 0.0K
13:12 147.36 147.36 147.31 147.36 0.0K
13:13 147.34 147.36 147.34 147.36 0.0K
13:14 147.39 147.40 147.38 147.40 0.0K
13:15 147.38 147.38 147.32 147.35 0.0K
13:16 147.42 147.44 147.41 147.43 0.0K
13:17 147.45 147.54 147.45 147.54 0.0K
13:18 147.58 147.58 147.51 147.52 0.0K
13:19 147.56 147.56 147.46 147.46 0.0K
13:20 147.45 147.47 147.43 147.47 0.0K
13:21 147.47 147.47 147.24 147.24 0.0K
13:22 147.26 147.26 147.14 147.14 0.0K
13:23 147.16 147.16 147.08 147.08 0.0K
13:24 147.08 147.15 147.08 147.15 0.0K
13:25 147.21 147.22 147.17 147.17 0.0K
13:26 147.14 147.14 147.08 147.08 0.0K
13:27 147.06 147.07 147.04 147.07 0.0K
13:28 147.07 147.08 147.04 147.07 0.0K
13:29 147.06 147.09 147.06 147.07 0.0K
13:30 147.05 147.25 147.05 147.18 0.0K
13:31 147.18 147.18 147.15 147.17 0.0K
13:32 147.18 147.18 147.12 147.13 0.0K
13:33 147.12 147.18 147.12 147.17 0.0K
13:34 147.19 147.24 147.14 147.14 0.0K
13:35 147.13 147.15 147.06 147.06 0.0K
13:36 147.07 147.12 147.07 147.12 0.0K
13:37 147.10 147.10 147.05 147.05 0.0K
13:38 147.06 147.12 147.04 147.12 0.0K
13:39 147.13 147.20 147.13 147.20 0.0K
13:40 147.22 147.25 147.22 147.24 0.0K
13:41 147.23 147.38 147.23 147.34 0.0K
13:42 147.37 147.41 147.35 147.38 0.0K
13:43 147.36 147.36 147.30 147.30 0.0K
13:44 147.34 147.41 147.34 147.41 0.0K
13:45 147.45 147.47 147.41 147.47 0.0K
13:46 147.53 147.57 147.50 147.57 0.0K
13:47 147.70 147.77 147.70 147.74 0.0K
13:48 147.82 147.83 147.78 147.80 0.0K
13:49 147.82 147.82 147.79 147.79 0.0K
13:50 147.72 147.72 147.68 147.71 0.0K
13:51 147.81 147.81 147.70 147.70 0.0K
13:52 147.76 147.76 147.67 147.67 0.0K
13:53 147.66 147.66 147.60 147.60 0.0K
13:54 147.63 147.71 147.63 147.71 0.0K
13:55 147.69 147.70 147.62 147.62 0.0K
13:56 147.61 147.61 147.52 147.52 0.0K
13:57 147.52 147.52 147.37 147.37 0.0K
13:58 147.35 147.51 147.35 147.51 0.0K
13:59 147.49 147.52 147.49 147.51 0.0K
14:00 147.55 147.73 147.55 147.73 0.0K
14:01 147.75 148.07 147.75 148.07 0.0K
14:02 148.11 148.11 148.02 148.06 0.0K
14:03 148.12 148.25 148.12 148.25 0.0K
14:04 148.24 148.24 148.10 148.10 0.0K
14:05 148.13 148.16 148.01 148.06 0.0K
14:06 148.04 148.11 148.01 148.08 0.0K
14:07 148.14 148.23 148.14 148.22 0.0K
14:08 148.23 148.35 148.23 148.35 0.0K
14:09 148.32 148.32 148.17 148.17 0.0K
14:10 148.23 148.43 148.23 148.43 0.0K
14:11 148.45 148.45 148.40 148.40 0.0K
14:12 148.40 148.46 148.39 148.39 0.0K
14:13 148.40 148.42 148.40 148.42 0.0K
14:14 148.43 148.48 148.43 148.48 0.0K
14:15 148.49 148.49 148.37 148.37 0.0K
14:16 148.38 148.43 148.34 148.43 0.0K
14:17 148.31 148.43 148.31 148.34 0.0K
14:18 148.36 148.36 148.31 148.31 0.0K
14:19 148.41 148.47 148.41 148.44 0.0K
14:20 148.44 148.47 148.42 148.47 0.0K
14:21 148.55 148.64 148.55 148.64 0.0K
14:22 148.66 148.80 148.66 148.80 0.0K
14:23 148.76 148.82 148.76 148.82 0.0K
14:24 148.77 148.78 148.64 148.64 0.0K
14:25 148.67 148.67 148.63 148.63 0.0K
14:26 148.68 148.77 148.64 148.64 0.0K
14:27 148.65 148.65 148.53 148.53 0.0K
14:28 148.60 148.63 148.60 148.60 0.0K
14:29 148.61 148.64 148.60 148.64 0.0K
14:30 148.63 148.63 148.47 148.47 0.0K
14:31 148.43 148.58 148.37 148.58 0.0K
14:32 148.48 148.59 148.48 148.59 0.0K
14:33 148.62 148.62 148.51 148.51 0.0K
14:34 148.58 148.58 148.49 148.49 0.0K
14:35 148.47 148.47 148.40 148.40 0.0K
14:36 148.41 148.47 148.39 148.47 0.0K
14:37 148.49 148.55 148.49 148.51 0.0K
14:38 148.52 148.55 148.51 148.53 0.0K
14:39 148.58 148.71 148.58 148.71 0.0K
14:40 148.68 148.72 148.68 148.71 0.0K
14:41 148.74 148.82 148.74 148.82 0.0K
14:42 148.91 148.99 148.88 148.89 0.0K
14:43 148.83 149.17 148.83 149.17 0.0K
14:44 149.16 149.25 149.16 149.20 0.0K
14:45 149.21 149.29 149.21 149.27 0.0K
14:46 149.31 149.38 149.31 149.38 0.0K
14:47 149.34 149.34 149.28 149.28 0.0K
14:48 149.22 149.26 149.21 149.26 0.0K
14:49 149.30 149.34 149.28 149.34 0.0K
14:50 149.37 149.48 149.37 149.43 0.0K
14:51 149.45 149.52 149.45 149.51 0.0K
14:52 149.47 149.53 149.47 149.53 0.0K
14:53 149.60 149.63 149.59 149.59 0.0K
14:54 149.64 149.76 149.64 149.70 0.0K
14:55 149.62 149.65 149.58 149.58 0.0K
14:56 149.54 149.59 149.46 149.46 0.0K
14:57 149.40 149.50 149.40 149.50 0.0K
14:58 149.51 149.54 149.45 149.45 0.0K
14:59 149.46 149.54 149.46 149.47 0.0K
15:00 149.47 149.48 149.41 149.48 0.0K
15:01 149.47 149.47 149.30 149.30 0.0K
15:02 149.31 149.31 149.13 149.13 0.0K
15:03 149.02 149.11 149.02 149.09 0.0K
15:04 149.10 149.26 149.10 149.25 0.0K
15:05 149.27 149.44 149.27 149.38 0.0K
15:06 149.32 149.41 149.32 149.41 0.0K
15:07 149.45 149.45 149.36 149.43 0.0K
15:08 149.67 149.67 149.62 149.62 0.0K
15:09 149.57 149.59 149.54 149.56 0.0K
15:10 149.53 149.54 149.38 149.46 0.0K
15:11 149.48 149.48 149.35 149.35 0.0K
15:12 149.32 149.41 149.32 149.33 0.0K
15:13 149.36 149.36 149.23 149.35 0.0K
15:14 149.34 149.34 149.17 149.17 0.0K
15:15 149.17 149.17 149.02 149.07 0.0K
15:16 149.03 149.03 148.86 148.86 0.0K
15:17 148.90 148.96 148.90 148.96 0.0K
15:18 149.02 149.02 148.95 148.95 0.0K
15:19 148.97 148.99 148.96 148.96 0.0K
15:20 148.98 149.13 148.98 149.13 0.0K
15:21 149.17 149.17 149.11 149.12 0.0K
15:22 149.17 149.28 149.17 149.19 0.0K
15:23 149.14 149.21 149.08 149.12 0.0K
15:24 149.04 149.04 148.83 148.83 0.0K
15:25 148.77 148.84 148.77 148.84 0.0K
15:26 148.88 148.97 148.87 148.97 0.0K
15:27 148.99 149.08 148.99 149.08 0.0K
15:28 149.03 149.08 149.03 149.08 0.0K
15:29 149.07 149.07 148.98 148.98 0.0K
15:30 148.95 148.97 148.95 148.96 0.0K
15:31 148.91 148.99 148.90 148.99 0.0K
15:32 148.98 149.03 148.93 149.03 0.0K
15:33 149.05 149.05 148.92 149.02 0.0K
15:34 148.97 149.04 148.97 148.98 0.0K
15:35 148.87 149.06 148.87 149.06 0.0K
15:36 149.06 149.09 148.94 148.94 0.0K
15:37 149.02 149.07 148.95 148.95 0.0K
15:38 148.97 148.98 148.95 148.97 0.0K
15:39 148.97 148.97 148.82 148.82 0.0K
15:40 148.80 148.80 148.71 148.71 0.0K
15:41 148.74 148.74 148.61 148.66 0.0K
15:42 148.68 148.80 148.68 148.77 0.0K
15:43 148.84 148.84 148.77 148.78 0.0K
15:44 148.72 148.88 148.72 148.88 0.0K
15:45 148.91 148.95 148.85 148.85 0.0K
15:46 148.77 148.83 148.74 148.75 0.0K
15:47 148.79 148.82 148.79 148.81 0.0K
15:48 148.84 148.87 148.84 148.87 0.0K
15:49 148.91 149.00 148.91 149.00 0.0K
15:50 149.01 149.01 148.71 148.73 0.0K
15:51 148.70 148.70 148.49 148.49 0.0K
15:52 148.52 148.52 148.43 148.43 0.0K
15:53 148.46 148.51 148.37 148.37 0.0K
15:54 148.42 148.58 148.42 148.58 0.0K
15:55 148.56 148.56 148.38 148.38 0.0K
15:56 148.34 148.34 148.20 148.20 0.0K
15:57 148.22 148.32 148.22 148.25 0.0K
15:58 148.27 148.28 148.23 148.23 0.0K
15:59 148.22 148.22 148.02 148.02 0.0K
16:00 148.06 148.08 148.06 148.08 0.0K
16:01 148.08 148.08 148.08 148.08 0.0K
16:02 148.08 148.08 148.08 148.08 0.0K
16:03 148.08 148.08 148.08 148.08 0.0K
16:04 148.08 148.08 148.08 148.08 0.0K
16:05 148.08 148.08 148.08 148.08 0.0K
16:06 148.08 148.08 148.08 148.08 0.0K
16:07 148.08 148.08 148.08 148.08 0.0K
16:08 148.08 148.08 148.08 148.08 0.0K
16:09 148.08 148.08 148.08 148.08 0.0K
16:10 148.08 148.08 148.08 148.08 0.0K
16:11 148.08 148.08 148.08 148.08 0.0K
16:12 148.08 148.08 148.08 148.08 0.0K
16:13 148.08 148.08 148.08 148.08 0.0K
16:14 148.08 148.08 148.08 148.08 0.0K
16:15 148.08 148.08 148.08 148.08 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