CBOE S

BXESG
🏛️ アメリカ →
158.37
最終更新: 2025-10-04
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
09:31 149.35 149.58 149.35 149.57 0.0K
09:32 149.57 149.63 149.57 149.58 0.0K
09:33 149.62 149.69 149.62 149.69 0.0K
09:34 149.63 149.73 149.63 149.63 0.0K
09:35 149.55 149.66 149.55 149.56 0.0K
09:36 149.52 149.57 149.52 149.57 0.0K
09:37 149.55 149.57 149.54 149.54 0.0K
09:38 149.33 149.37 149.26 149.37 0.0K
09:39 149.45 149.54 149.45 149.54 0.0K
09:40 149.52 149.55 149.47 149.55 0.0K
09:41 149.50 149.50 149.34 149.43 0.0K
09:42 149.45 149.45 149.32 149.32 0.0K
09:43 149.22 149.22 149.06 149.06 0.0K
09:44 149.06 149.06 148.90 148.99 0.0K
09:45 149.00 149.18 149.00 149.18 0.0K
09:46 149.17 149.20 149.08 149.08 0.0K
09:47 149.08 149.10 149.01 149.06 0.0K
09:48 149.02 149.02 148.78 148.78 0.0K
09:49 148.82 148.90 148.82 148.90 0.0K
09:50 148.96 149.06 148.96 149.06 0.0K
09:51 149.05 149.11 149.00 149.00 0.0K
09:52 148.99 149.25 148.99 149.18 0.0K
09:53 149.01 149.12 149.01 149.08 0.0K
09:54 149.02 149.02 148.91 148.91 0.0K
09:55 148.90 148.90 148.81 148.81 0.0K
09:56 148.82 148.82 148.60 148.60 0.0K
09:57 148.59 148.66 148.57 148.66 0.0K
09:58 148.67 148.69 148.66 148.68 0.0K
09:59 148.69 148.81 148.69 148.81 0.0K
10:00 148.79 148.79 148.70 148.74 0.0K
10:01 148.74 148.82 148.74 148.77 0.0K
10:02 148.71 148.72 148.68 148.68 0.0K
10:03 148.60 148.60 148.43 148.45 0.0K
10:04 148.68 148.74 148.64 148.64 0.0K
10:05 148.69 148.83 148.69 148.83 0.0K
10:06 148.80 148.91 148.80 148.86 0.0K
10:07 148.89 148.89 148.86 148.86 0.0K
10:08 148.82 148.90 148.78 148.90 0.0K
10:09 148.92 148.92 148.88 148.88 0.0K
10:10 148.91 149.00 148.89 148.95 0.0K
10:11 148.91 148.91 148.78 148.78 0.0K
10:12 148.72 148.72 148.59 148.64 0.0K
10:13 148.68 148.73 148.67 148.73 0.0K
10:14 148.74 148.75 148.68 148.68 0.0K
10:15 148.68 148.68 148.56 148.56 0.0K
10:16 148.61 148.61 148.45 148.45 0.0K
10:17 148.45 148.50 148.43 148.50 0.0K
10:18 148.49 148.49 148.42 148.48 0.0K
10:19 148.56 148.62 148.56 148.62 0.0K
10:20 148.66 148.75 148.66 148.71 0.0K
10:21 148.67 148.72 148.67 148.71 0.0K
10:22 148.63 148.69 148.63 148.67 0.0K
10:23 148.62 148.62 148.39 148.39 0.0K
10:24 148.36 148.43 148.34 148.43 0.0K
10:25 148.43 148.46 148.43 148.46 0.0K
10:26 148.46 148.51 148.46 148.51 0.0K
10:27 148.55 148.68 148.55 148.67 0.0K
10:28 148.63 148.68 148.59 148.59 0.0K
10:29 148.65 148.70 148.60 148.60 0.0K
10:30 148.59 148.63 148.57 148.62 0.0K
10:31 148.56 148.56 148.35 148.35 0.0K
10:32 148.39 148.39 148.25 148.25 0.0K
10:33 148.21 148.32 148.21 148.32 0.0K
10:34 148.22 148.22 148.17 148.17 0.0K
10:35 148.21 148.27 148.16 148.27 0.0K
10:36 148.28 148.30 148.25 148.26 0.0K
10:37 148.24 148.24 148.17 148.18 0.0K
10:38 148.19 148.19 148.15 148.15 0.0K
10:39 148.17 148.19 148.12 148.12 0.0K
10:40 148.11 148.13 148.08 148.08 0.0K
10:41 148.02 148.03 147.90 147.90 0.0K
10:42 147.96 148.08 147.96 148.08 0.0K
10:43 148.08 148.08 147.97 147.97 0.0K
10:44 148.01 148.01 147.93 147.93 0.0K
10:45 147.93 147.93 147.91 147.93 0.0K
10:46 147.96 147.98 147.92 147.92 0.0K
10:47 147.89 148.01 147.89 147.96 0.0K
10:48 148.02 148.02 147.91 147.91 0.0K
10:49 147.88 147.88 147.84 147.84 0.0K
10:50 147.84 147.92 147.82 147.92 0.0K
10:51 147.95 147.99 147.95 147.97 0.0K
10:52 147.96 147.98 147.96 147.96 0.0K
10:53 147.98 148.08 147.98 148.02 0.0K
10:54 148.02 148.20 148.02 148.20 0.0K
10:55 148.19 148.19 148.06 148.06 0.0K
10:56 148.04 148.04 147.91 147.94 0.0K
10:57 147.95 147.95 147.91 147.91 0.0K
10:58 147.84 147.84 147.78 147.79 0.0K
10:59 147.80 147.80 147.69 147.69 0.0K
11:00 147.70 147.76 147.70 147.71 0.0K
11:01 147.75 147.76 147.67 147.67 0.0K
11:02 147.67 147.67 147.56 147.59 0.0K
11:03 147.57 147.63 147.52 147.63 0.0K
11:04 147.65 147.65 147.52 147.52 0.0K
11:05 147.55 147.60 147.54 147.54 0.0K
11:06 147.57 147.57 147.50 147.50 0.0K
11:07 147.53 147.53 147.43 147.43 0.0K
11:08 147.41 147.41 147.27 147.35 0.0K
11:09 147.40 147.52 147.39 147.52 0.0K
11:10 147.47 147.52 147.47 147.48 0.0K
11:11 147.45 147.58 147.45 147.58 0.0K
11:12 147.59 147.60 147.48 147.48 0.0K
11:13 147.47 147.49 147.47 147.48 0.0K
11:14 147.57 147.57 147.53 147.53 0.0K
11:15 147.55 147.57 147.55 147.56 0.0K
11:16 147.51 147.52 147.46 147.46 0.0K
11:17 147.44 147.64 147.44 147.64 0.0K
11:18 147.68 147.81 147.68 147.81 0.0K
11:19 147.83 147.83 147.78 147.79 0.0K
11:20 147.77 147.78 147.70 147.76 0.0K
11:21 147.77 147.77 147.66 147.66 0.0K
11:22 147.63 147.66 147.63 147.63 0.0K
11:23 147.64 147.82 147.64 147.82 0.0K
11:24 147.83 147.97 147.83 147.90 0.0K
11:25 147.93 147.93 147.90 147.92 0.0K
11:26 147.94 148.04 147.94 148.04 0.0K
11:27 148.08 148.12 148.08 148.11 0.0K
11:28 148.08 148.09 148.07 148.07 0.0K
11:29 148.08 148.11 147.99 148.11 0.0K
11:30 148.09 148.12 148.07 148.07 0.0K
11:31 148.05 148.12 148.04 148.12 0.0K
11:32 148.16 148.24 148.16 148.20 0.0K
11:33 148.19 148.19 148.15 148.15 0.0K
11:34 148.12 148.17 148.12 148.16 0.0K
11:35 148.16 148.28 148.16 148.28 0.0K
11:36 148.29 148.30 148.29 148.29 0.0K
11:37 148.34 148.36 148.34 148.35 0.0K
11:38 148.34 148.36 148.32 148.36 0.0K
11:39 148.38 148.38 148.31 148.37 0.0K
11:40 148.33 148.33 148.28 148.28 0.0K
11:41 148.29 148.31 148.25 148.25 0.0K
11:42 148.25 148.26 148.25 148.25 0.0K
11:43 148.25 148.31 148.25 148.27 0.0K
11:44 148.33 148.34 148.31 148.34 0.0K
11:45 148.31 148.33 148.23 148.33 0.0K
11:46 148.37 148.45 148.37 148.45 0.0K
11:47 148.50 148.52 148.50 148.50 0.0K
11:48 148.44 148.50 148.42 148.50 0.0K
11:49 148.49 148.49 148.47 148.48 0.0K
11:50 148.48 148.49 148.46 148.47 0.0K
11:51 148.44 148.55 148.44 148.53 0.0K
11:52 148.51 148.56 148.51 148.53 0.0K
11:53 148.57 148.57 148.55 148.56 0.0K
11:54 148.57 148.61 148.54 148.61 0.0K
11:55 148.58 148.58 148.51 148.51 0.0K
11:56 148.51 148.51 148.35 148.35 0.0K
11:57 148.34 148.34 148.27 148.29 0.0K
11:58 148.37 148.48 148.37 148.48 0.0K
11:59 148.57 148.64 148.57 148.64 0.0K
12:00 148.63 148.63 148.52 148.57 0.0K
12:01 148.56 148.62 148.56 148.62 0.0K
12:02 148.60 148.60 148.54 148.54 0.0K
12:03 148.55 148.55 148.46 148.46 0.0K
12:04 148.47 148.48 148.42 148.48 0.0K
12:05 148.51 148.59 148.49 148.59 0.0K
12:06 148.56 148.60 148.56 148.60 0.0K
12:07 148.59 148.62 148.59 148.59 0.0K
12:08 148.61 148.64 148.61 148.64 0.0K
12:09 148.65 148.71 148.65 148.71 0.0K
12:10 148.77 148.82 148.73 148.82 0.0K
12:11 148.80 148.87 148.80 148.87 0.0K
12:12 148.76 148.80 148.73 148.80 0.0K
12:13 148.83 148.83 148.82 148.83 0.0K
12:14 148.85 148.98 148.85 148.98 0.0K
12:15 148.97 148.98 148.93 148.93 0.0K
12:16 148.90 148.93 148.89 148.89 0.0K
12:17 148.90 148.91 148.87 148.91 0.0K
12:18 148.92 148.92 148.82 148.82 0.0K
12:19 148.89 148.93 148.83 148.93 0.0K
12:20 148.94 149.03 148.94 149.03 0.0K
12:21 149.00 149.01 148.99 149.01 0.0K
12:22 148.99 149.03 148.98 148.98 0.0K
12:23 149.00 149.05 149.00 149.00 0.0K
12:24 149.00 149.04 149.00 149.04 0.0K
12:25 149.03 149.03 148.92 148.93 0.0K
12:26 148.92 148.92 148.85 148.85 0.0K
12:27 148.87 148.98 148.87 148.97 0.0K
12:28 149.00 149.04 149.00 149.04 0.0K
12:29 149.02 149.02 148.95 148.95 0.0K
12:30 148.92 149.01 148.92 149.00 0.0K
12:31 149.04 149.06 149.02 149.03 0.0K
12:32 149.01 149.09 149.01 149.09 0.0K
12:33 149.12 149.12 149.09 149.09 0.0K
12:34 149.09 149.12 149.06 149.12 0.0K
12:35 149.14 149.15 149.12 149.15 0.0K
12:36 149.15 149.18 149.15 149.18 0.0K
12:37 149.16 149.18 149.13 149.13 0.0K
12:38 149.12 149.17 149.12 149.17 0.0K
12:39 149.15 149.15 149.04 149.04 0.0K
12:40 148.99 148.99 148.84 148.84 0.0K
12:41 148.79 148.81 148.68 148.68 0.0K
12:42 148.71 148.71 148.59 148.63 0.0K
12:43 148.63 148.66 148.59 148.59 0.0K
12:44 148.64 148.64 148.58 148.58 0.0K
12:45 148.59 148.63 148.59 148.61 0.0K
12:46 148.62 148.62 148.56 148.59 0.0K
12:47 148.70 148.76 148.70 148.76 0.0K
12:48 148.84 148.89 148.84 148.89 0.0K
12:49 148.93 149.04 148.93 149.04 0.0K
12:50 149.06 149.08 149.06 149.08 0.0K
12:51 149.10 149.10 149.06 149.06 0.0K
12:52 149.08 149.08 148.92 148.92 0.0K
12:53 148.93 148.93 148.86 148.86 0.0K
12:54 148.82 148.97 148.82 148.97 0.0K
12:55 148.97 149.00 148.97 148.99 0.0K
12:56 148.98 148.98 148.96 148.98 0.0K
12:57 148.94 148.94 148.86 148.86 0.0K
12:58 148.86 148.86 148.81 148.81 0.0K
12:59 148.75 148.75 148.67 148.67 0.0K
13:00 148.66 148.66 148.60 148.66 0.0K
13:01 148.69 148.71 148.69 148.70 0.0K
13:02 148.73 148.77 148.71 148.71 0.0K
13:03 148.72 148.74 148.66 148.66 0.0K
13:04 148.66 148.69 148.65 148.69 0.0K
13:05 148.71 148.71 148.62 148.68 0.0K
13:06 148.73 148.77 148.73 148.74 0.0K
13:07 148.76 148.76 148.70 148.70 0.0K
13:08 148.64 148.76 148.64 148.76 0.0K
13:09 148.78 148.86 148.78 148.86 0.0K
13:10 148.88 148.88 148.84 148.84 0.0K
13:11 148.84 148.85 148.79 148.80 0.0K
13:12 148.81 148.87 148.81 148.87 0.0K
13:13 148.88 148.97 148.88 148.97 0.0K
13:14 148.94 149.01 148.94 149.01 0.0K
13:15 149.04 149.04 148.94 148.94 0.0K
13:16 148.99 148.99 148.93 148.93 0.0K
13:17 148.94 148.94 148.90 148.91 0.0K
13:18 148.92 148.94 148.92 148.92 0.0K
13:19 148.90 149.06 148.90 149.03 0.0K
13:20 149.01 149.09 149.00 149.09 0.0K
13:21 149.09 149.16 149.09 149.16 0.0K
13:22 149.14 149.18 149.14 149.18 0.0K
13:23 149.20 149.21 149.19 149.21 0.0K
13:24 149.20 149.20 149.18 149.18 0.0K
13:25 149.19 149.19 149.12 149.13 0.0K
13:26 149.08 149.18 149.08 149.18 0.0K
13:27 149.17 149.20 149.15 149.20 0.0K
13:28 149.20 149.23 149.19 149.23 0.0K
13:29 149.26 149.29 149.26 149.29 0.0K
13:30 149.28 149.32 149.28 149.32 0.0K
13:31 149.31 149.37 149.31 149.37 0.0K
13:32 149.34 149.34 149.28 149.28 0.0K
13:33 149.35 149.35 149.26 149.26 0.0K
13:34 149.26 149.26 149.22 149.22 0.0K
13:35 149.21 149.27 149.21 149.27 0.0K
13:36 149.26 149.32 149.26 149.32 0.0K
13:37 149.30 149.34 149.30 149.34 0.0K
13:38 149.35 149.35 149.24 149.24 0.0K
13:39 149.23 149.27 149.21 149.21 0.0K
13:40 149.19 149.26 149.19 149.23 0.0K
13:41 149.24 149.24 149.18 149.18 0.0K
13:42 149.18 149.22 149.17 149.22 0.0K
13:43 149.22 149.24 149.22 149.23 0.0K
13:44 149.22 149.22 149.17 149.17 0.0K
13:45 149.12 149.15 149.12 149.15 0.0K
13:46 149.22 149.22 149.19 149.21 0.0K
13:47 149.21 149.22 149.18 149.18 0.0K
13:48 149.16 149.20 149.16 149.20 0.0K
13:49 149.17 149.17 149.06 149.06 0.0K
13:50 149.04 149.04 148.92 148.92 0.0K
13:51 148.98 149.04 148.98 149.04 0.0K
13:52 149.03 149.03 148.97 148.97 0.0K
13:53 148.96 148.96 148.89 148.89 0.0K
13:54 148.88 148.88 148.74 148.74 0.0K
13:55 148.75 148.75 148.72 148.72 0.0K
13:56 148.69 148.69 148.55 148.55 0.0K
13:57 148.49 148.49 148.46 148.46 0.0K
13:58 148.46 148.49 148.43 148.49 0.0K
13:59 148.45 148.45 148.39 148.41 0.0K
14:00 148.38 148.50 148.38 148.50 0.0K
14:01 148.55 148.63 148.55 148.63 0.0K
14:02 148.62 148.73 148.62 148.70 0.0K
14:03 148.70 148.70 148.67 148.70 0.0K
14:04 148.64 148.64 148.58 148.58 0.0K
14:05 148.58 148.59 148.52 148.52 0.0K
14:06 148.55 148.55 148.45 148.45 0.0K
14:07 148.45 148.47 148.42 148.47 0.0K
14:08 148.48 148.52 148.48 148.52 0.0K
14:09 148.50 148.52 148.50 148.52 0.0K
14:10 148.50 148.61 148.50 148.61 0.0K
14:11 148.67 148.73 148.67 148.71 0.0K
14:12 148.68 148.68 148.63 148.63 0.0K
14:13 148.67 148.74 148.67 148.74 0.0K
14:14 148.71 148.75 148.70 148.75 0.0K
14:15 148.74 148.76 148.73 148.73 0.0K
14:16 148.72 148.73 148.70 148.70 0.0K
14:17 148.67 148.74 148.67 148.71 0.0K
14:18 148.70 148.77 148.70 148.74 0.0K
14:19 148.77 148.78 148.75 148.78 0.0K
14:20 148.79 148.83 148.79 148.83 0.0K
14:21 148.84 148.84 148.77 148.77 0.0K
14:22 148.76 148.80 148.76 148.80 0.0K
14:23 148.76 148.76 148.66 148.66 0.0K
14:24 148.64 148.76 148.64 148.74 0.0K
14:25 148.74 148.78 148.74 148.76 0.0K
14:26 148.74 148.76 148.74 148.74 0.0K
14:27 148.74 148.80 148.74 148.80 0.0K
14:28 148.79 148.87 148.79 148.87 0.0K
14:29 148.89 148.90 148.88 148.89 0.0K
14:30 148.90 148.94 148.90 148.90 0.0K
14:31 148.93 148.93 148.87 148.87 0.0K
14:32 148.85 148.89 148.84 148.89 0.0K
14:33 148.88 148.91 148.88 148.91 0.0K
14:34 148.95 148.95 148.92 148.92 0.0K
14:35 148.96 149.00 148.95 148.95 0.0K
14:36 148.93 148.94 148.87 148.87 0.0K
14:37 148.90 148.96 148.90 148.94 0.0K
14:38 148.94 148.95 148.92 148.94 0.0K
14:39 148.93 148.96 148.92 148.96 0.0K
14:40 148.95 149.00 148.95 148.98 0.0K
14:41 149.01 149.08 149.01 149.08 0.0K
14:42 149.08 149.11 149.08 149.11 0.0K
14:43 149.11 149.15 149.11 149.14 0.0K
14:44 149.17 149.18 149.17 149.18 0.0K
14:45 149.18 149.18 149.15 149.16 0.0K
14:46 149.14 149.20 149.14 149.18 0.0K
14:47 149.16 149.22 149.16 149.21 0.0K
14:48 149.25 149.33 149.25 149.33 0.0K
14:49 149.34 149.34 149.30 149.30 0.0K
14:50 149.29 149.29 149.24 149.24 0.0K
14:51 149.20 149.21 149.18 149.19 0.0K
14:52 149.17 149.21 149.17 149.21 0.0K
14:53 149.20 149.20 149.07 149.07 0.0K
14:54 149.06 149.13 149.06 149.13 0.0K
14:55 149.13 149.13 148.99 148.99 0.0K
14:56 148.98 149.08 148.98 149.08 0.0K
14:57 149.10 149.20 149.10 149.19 0.0K
14:58 149.20 149.23 149.17 149.17 0.0K
14:59 149.16 149.20 149.15 149.20 0.0K
15:00 149.18 149.18 149.05 149.05 0.0K
15:01 149.05 149.05 148.87 148.87 0.0K
15:02 148.85 149.00 148.85 149.00 0.0K
15:03 149.01 149.05 149.01 149.05 0.0K
15:04 149.06 149.06 149.01 149.03 0.0K
15:05 149.02 149.02 148.96 148.98 0.0K
15:06 148.97 149.00 148.92 148.92 0.0K
15:07 148.95 148.98 148.93 148.93 0.0K
15:08 148.96 149.00 148.92 149.00 0.0K
15:09 148.99 149.02 148.99 149.02 0.0K
15:10 149.01 149.01 149.00 149.01 0.0K
15:11 149.04 149.04 149.00 149.01 0.0K
15:12 149.01 149.01 148.93 148.93 0.0K
15:13 148.93 148.96 148.93 148.94 0.0K
15:14 148.92 148.94 148.92 148.94 0.0K
15:15 148.89 148.93 148.88 148.93 0.0K
15:16 148.89 148.89 148.72 148.72 0.0K
15:17 148.70 148.80 148.70 148.80 0.0K
15:18 148.79 148.85 148.79 148.85 0.0K
15:19 148.86 148.94 148.86 148.91 0.0K
15:20 148.92 148.92 148.90 148.90 0.0K
15:21 148.89 148.89 148.73 148.73 0.0K
15:22 148.77 148.77 148.60 148.60 0.0K
15:23 148.58 148.63 148.58 148.63 0.0K
15:24 148.66 148.71 148.66 148.71 0.0K
15:25 148.71 148.75 148.71 148.75 0.0K
15:26 148.72 148.77 148.72 148.77 0.0K
15:27 148.74 148.76 148.74 148.76 0.0K
15:28 148.79 148.85 148.79 148.84 0.0K
15:29 148.85 148.85 148.76 148.76 0.0K
15:30 148.75 148.82 148.75 148.82 0.0K
15:31 148.82 148.87 148.82 148.87 0.0K
15:32 148.81 148.86 148.77 148.77 0.0K
15:33 148.75 148.81 148.74 148.74 0.0K
15:34 148.79 148.79 148.69 148.69 0.0K
15:35 148.71 148.71 148.54 148.54 0.0K
15:36 148.50 148.52 148.45 148.51 0.0K
15:37 148.54 148.66 148.54 148.66 0.0K
15:38 148.65 148.69 148.65 148.67 0.0K
15:39 148.65 148.65 148.62 148.62 0.0K
15:40 148.64 148.64 148.61 148.61 0.0K
15:41 148.63 148.63 148.54 148.54 0.0K
15:42 148.51 148.55 148.49 148.49 0.0K
15:43 148.58 148.66 148.58 148.62 0.0K
15:44 148.61 148.67 148.61 148.67 0.0K
15:45 148.68 148.75 148.68 148.75 0.0K
15:46 148.73 148.73 148.63 148.63 0.0K
15:47 148.64 148.65 148.60 148.60 0.0K
15:48 148.61 148.71 148.61 148.71 0.0K
15:49 148.72 148.75 148.72 148.75 0.0K
15:50 148.76 148.76 148.48 148.48 0.0K
15:51 148.41 148.48 148.40 148.48 0.0K
15:52 148.52 148.52 148.47 148.48 0.0K
15:53 148.47 148.55 148.47 148.55 0.0K
15:54 148.60 148.74 148.59 148.74 0.0K
15:55 148.74 148.82 148.73 148.73 0.0K
15:56 148.78 148.78 148.66 148.66 0.0K
15:57 148.67 148.68 148.65 148.68 0.0K
15:58 148.67 148.70 148.67 148.70 0.0K
15:59 148.68 148.73 148.68 148.73 0.0K
16:00 148.62 148.65 148.62 148.65 0.0K
16:01 148.65 148.65 148.65 148.65 0.0K
16:02 148.65 148.65 148.65 148.65 0.0K
16:03 148.65 148.65 148.65 148.65 0.0K
16:04 148.65 148.65 148.65 148.65 0.0K
16:05 148.65 148.65 148.65 148.65 0.0K
16:06 148.65 148.65 148.65 148.65 0.0K
16:07 148.65 148.65 148.65 148.65 0.0K
16:08 148.65 148.65 148.65 148.65 0.0K
16:09 148.65 148.65 148.65 148.65 0.0K
16:10 148.65 148.65 148.65 148.65 0.0K
16:11 148.65 148.65 148.65 148.65 0.0K
16:12 148.65 148.65 148.65 148.65 0.0K
16:13 148.65 148.65 148.65 148.65 0.0K
16:14 148.65 148.65 148.65 148.65 0.0K
16:15 148.65 148.65 148.65 148.65 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