CME グループ (CME)

CME
🏛️ アメリカ →
264.67
最終更新: 2025-10-03
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
09:31 262.56 263.34 262.56 262.67 36.7K
09:32 262.78 262.78 262.78 262.78 0.6K
09:33 262.66 262.66 262.42 262.66 7.9K
09:34 262.66 262.66 262.66 262.66 9.9K
09:35 262.66 263.16 262.66 263.09 8.2K
09:36 263.42 263.42 262.96 262.96 5.3K
09:37 262.96 262.96 262.75 262.75 1.8K
09:38 262.75 262.75 262.75 262.75 0.7K
09:39 262.76 262.88 262.76 262.88 6.4K
09:40 262.88 262.93 262.88 262.93 0.6K
09:41 262.93 263.16 262.82 262.82 3.6K
09:42 262.82 262.82 262.42 262.42 2.7K
09:43 262.41 262.41 262.03 262.03 4.6K
09:44 262.03 262.03 262.03 262.03 0.3K
09:45 262.03 262.35 262.03 262.26 4.6K
09:46 262.26 262.41 262.26 262.41 4.6K
09:47 262.41 262.64 262.41 262.64 0.5K
09:48 262.64 262.70 262.38 262.70 2.6K
09:49 262.70 262.77 262.51 262.51 2.1K
09:50 262.35 262.35 262.35 262.35 3.0K
09:51 262.35 262.86 262.35 262.86 3.0K
09:52 262.77 263.15 262.77 262.97 4.9K
09:53 263.11 263.17 263.03 263.17 4.2K
09:54 263.17 263.17 262.97 263.11 3.8K
09:55 263.11 263.12 263.11 263.12 0.7K
09:56 263.12 263.12 263.11 263.11 0.7K
09:57 263.11 263.11 262.80 262.80 1.9K
09:58 262.80 262.94 262.80 262.94 0.5K
09:59 262.94 262.94 262.94 262.94 0.3K
10:00 262.89 262.89 262.62 262.62 1.4K
10:01 262.42 262.54 262.42 262.54 6.3K
10:02 262.78 263.15 262.78 263.08 10.3K
10:03 263.08 263.09 263.08 263.09 0.4K
10:04 263.09 263.09 263.09 263.09 0.9K
10:05 263.09 263.09 263.09 263.09 0.8K
10:06 263.09 263.19 263.09 263.19 3.6K
10:07 263.00 263.00 263.00 263.00 1.5K
10:08 263.06 263.07 262.94 262.94 3.9K
10:09 263.07 263.18 263.07 263.18 2.0K
10:10 263.07 263.07 262.93 263.03 1.9K
10:11 262.95 263.09 262.95 263.09 4.6K
10:12 263.09 263.37 263.09 263.37 1.2K
10:13 263.12 263.14 263.12 263.14 1.2K
10:14 263.14 263.14 263.12 263.12 0.4K
10:15 263.12 263.34 263.12 263.34 1.9K
10:16 263.34 263.34 263.20 263.34 1.9K
10:17 263.34 263.34 263.18 263.18 0.8K
10:18 263.43 263.43 262.85 262.97 4.8K
10:19 262.97 262.97 262.97 262.97 0.4K
10:20 262.97 262.97 262.81 262.81 2.5K
10:21 262.81 262.81 262.81 262.81 0.5K
10:22 262.67 262.77 262.67 262.77 1.6K
10:23 262.77 262.77 262.74 262.74 0.7K
10:24 262.73 262.73 262.66 262.73 4.3K
10:25 262.73 262.73 262.73 262.73 1.0K
10:26 262.73 262.73 262.63 262.63 1.1K
10:27 262.64 262.64 262.64 262.64 1.0K
10:28 262.59 262.60 262.51 262.60 1.3K
10:29 262.60 262.64 262.60 262.64 5.3K
10:30 262.64 262.66 262.64 262.66 1.5K
10:31 262.66 262.72 262.66 262.68 9.6K
10:32 262.74 262.74 262.74 262.74 6.0K
10:33 262.86 263.01 262.86 263.01 5.7K
10:34 263.01 263.01 263.00 263.00 0.8K
10:35 263.00 263.03 263.00 263.03 1.1K
10:36 263.03 263.03 263.00 263.00 0.6K
10:37 263.00 263.00 262.78 262.78 3.1K
10:38 262.74 262.85 262.73 262.73 2.1K
10:39 262.62 262.72 262.62 262.65 3.8K
10:40 262.65 262.70 262.65 262.70 1.0K
10:41 262.70 262.70 262.59 262.59 1.0K
10:42 262.65 262.65 262.57 262.57 3.0K
10:43 262.74 262.74 262.66 262.68 1.7K
10:44 262.68 262.70 262.58 262.66 3.7K
10:45 262.69 262.70 262.55 262.55 3.6K
10:46 262.59 262.59 262.59 262.59 1.1K
10:47 262.59 262.59 262.59 262.59 0.4K
10:48 262.59 262.59 262.48 262.48 1.0K
10:49 262.48 262.54 262.48 262.51 1.6K
10:50 262.51 262.54 262.51 262.54 1.9K
10:51 262.61 262.72 262.61 262.66 2.1K
10:52 262.61 262.65 262.60 262.63 4.2K
10:53 262.54 262.54 262.54 262.54 2.4K
10:54 262.54 262.66 262.51 262.66 2.2K
10:55 262.66 262.70 262.66 262.67 1.2K
10:56 262.94 262.97 262.94 262.97 13.1K
10:57 262.83 262.87 262.83 262.87 2.0K
10:58 262.87 262.98 262.87 262.98 1.7K
10:59 262.98 262.98 262.98 262.98 0.6K
11:00 263.10 263.24 263.05 263.24 5.0K
11:01 263.22 263.26 262.94 262.94 9.4K
11:02 262.96 262.96 262.85 262.85 3.1K
11:03 262.85 262.94 262.85 262.94 1.0K
11:04 262.94 262.99 262.80 262.80 13.6K
11:05 262.80 262.80 262.69 262.69 0.3K
11:06 262.69 262.69 262.69 262.69 0.8K
11:07 262.91 263.14 262.91 263.14 2.2K
11:08 263.15 263.15 263.14 263.14 5.7K
11:09 263.14 263.22 263.05 263.05 0.5K
11:10 263.05 263.13 263.05 263.08 1.0K
11:11 263.08 263.19 263.05 263.05 5.5K
11:12 263.05 263.05 262.98 262.98 1.7K
11:13 262.90 262.99 262.90 262.99 0.8K
11:14 262.97 262.97 262.97 262.97 0.4K
11:15 262.97 262.98 262.96 262.98 0.9K
11:16 263.01 263.01 263.01 263.01 2.9K
11:17 263.01 263.01 262.87 262.90 1.7K
11:18 262.83 262.90 262.83 262.90 0.6K
11:19 262.90 262.90 262.78 262.78 2.1K
11:20 262.77 262.87 262.77 262.80 0.9K
11:21 262.80 262.80 262.80 262.80 0.9K
11:22 262.76 262.76 262.76 262.76 0.3K
11:23 262.76 263.00 262.76 263.00 3.5K
11:24 263.04 263.13 263.04 263.13 8.9K
11:25 263.13 263.13 262.87 262.87 2.7K
11:26 262.96 262.96 262.95 262.95 2.5K
11:27 262.95 263.05 262.95 263.05 1.4K
11:28 263.05 263.05 262.98 263.05 1.7K
11:29 263.05 263.09 263.05 263.09 0.7K
11:30 263.09 263.33 263.09 263.33 14.0K
11:31 263.29 263.29 263.10 263.10 3.1K
11:32 263.10 263.10 263.10 263.10 0.4K
11:33 263.10 263.39 263.10 263.39 0.8K
11:34 263.39 263.39 263.09 263.09 2.4K
11:35 263.09 263.26 263.09 263.25 2.6K
11:36 263.28 263.28 263.26 263.26 0.4K
11:37 263.26 263.26 263.26 263.26 0.2K
11:38 263.26 263.68 263.26 263.68 6.0K
11:39 263.68 263.68 263.68 263.68 0.3K
11:40 263.72 263.81 263.70 263.81 3.0K
11:41 263.81 263.81 263.81 263.81 0.6K
11:42 263.67 263.67 263.45 263.45 2.6K
11:43 263.45 263.65 263.45 263.65 1.6K
11:44 263.65 263.65 263.65 263.65 2.4K
11:45 263.65 263.65 263.65 263.65 0.5K
11:46 263.69 263.77 263.69 263.77 0.6K
11:47 263.77 263.80 263.77 263.80 0.9K
11:48 263.83 263.83 263.83 263.83 0.7K
11:49 263.83 263.83 263.83 263.83 0.7K
11:50 263.83 263.83 263.73 263.73 0.3K
11:51 263.83 263.83 263.77 263.81 5.3K
11:52 263.81 263.81 263.81 263.81 0.4K
11:53 263.61 263.61 263.61 263.61 3.2K
11:54 263.55 263.55 263.52 263.52 1.6K
11:55 263.52 263.52 263.51 263.51 0.6K
11:56 263.51 263.61 263.51 263.61 1.7K
11:57 263.58 263.58 263.48 263.48 2.7K
11:58 263.45 263.45 263.44 263.44 1.9K
11:59 263.37 263.37 263.30 263.30 1.4K
12:00 263.33 263.35 263.33 263.35 0.8K
12:01 263.50 263.61 263.50 263.61 2.1K
12:02 263.61 263.61 263.50 263.55 3.5K
12:03 263.55 263.55 263.55 263.55 0.4K
12:04 263.55 263.59 263.51 263.59 0.4K
12:05 263.56 263.56 263.56 263.56 0.4K
12:06 263.56 263.56 263.56 263.56 0.1K
12:07 263.56 263.58 263.49 263.58 1.6K
12:08 263.58 263.58 263.50 263.55 2.2K
12:09 263.55 263.56 263.55 263.56 1.0K
12:10 263.65 263.65 263.51 263.51 0.7K
12:11 263.54 263.54 263.53 263.53 0.6K
12:12 263.53 263.64 263.53 263.64 2.5K
12:13 263.64 263.65 263.62 263.65 0.5K
12:14 263.65 263.65 263.56 263.63 0.6K
12:15 263.63 263.63 263.56 263.56 1.3K
12:16 263.56 263.56 263.56 263.56 0.3K
12:17 263.56 263.59 263.43 263.44 3.3K
12:18 263.44 263.44 263.44 263.44 0.6K
12:19 263.44 263.44 263.23 263.34 5.5K
12:20 263.26 263.37 263.26 263.37 6.6K
12:21 263.37 263.44 263.37 263.44 4.0K
12:22 263.44 263.44 263.38 263.38 0.7K
12:23 263.38 263.38 263.38 263.38 0.4K
12:24 263.38 263.46 263.38 263.38 3.3K
12:25 263.38 263.38 263.38 263.38 0.6K
12:26 263.38 263.41 263.37 263.37 0.9K
12:27 263.37 263.37 263.37 263.37 1.1K
12:28 263.29 263.33 263.29 263.33 8.9K
12:29 263.33 263.33 263.24 263.26 2.7K
12:30 263.21 263.21 263.21 263.21 0.5K
12:31 263.21 263.21 263.21 263.21 0.8K
12:32 263.21 263.26 263.21 263.26 2.1K
12:33 263.26 263.26 263.26 263.26 0.0K
12:34 263.26 263.26 263.20 263.20 3.5K
12:35 262.98 262.98 262.98 262.98 3.2K
12:36 262.98 262.98 262.81 262.81 2.6K
12:37 262.89 262.98 262.89 262.96 4.9K
12:38 262.98 263.02 262.98 263.02 3.0K
12:39 263.11 263.11 263.11 263.11 3.0K
12:40 263.11 263.11 263.10 263.10 3.5K
12:41 263.10 263.10 263.10 263.10 2.4K
12:42 263.10 263.10 263.02 263.03 1.7K
12:43 263.03 263.07 263.03 263.07 0.9K
12:44 263.07 263.07 263.07 263.07 0.1K
12:45 263.07 263.07 263.07 263.07 0.6K
12:46 263.07 263.07 263.00 263.00 3.5K
12:47 263.00 263.09 263.00 263.09 2.6K
12:48 263.09 263.09 263.09 263.09 0.1K
12:49 263.09 263.09 263.09 263.09 0.3K
12:50 263.09 263.12 263.09 263.12 0.2K
12:51 263.12 263.12 263.12 263.12 0.5K
12:52 263.13 263.13 263.13 263.13 2.0K
12:53 263.13 263.30 263.13 263.30 1.9K
12:54 263.30 263.30 263.29 263.29 0.4K
12:55 263.29 263.29 263.21 263.23 1.9K
12:56 263.23 263.23 263.13 263.13 0.5K
12:57 263.11 263.11 263.04 263.04 1.9K
12:58 263.04 263.04 263.02 263.02 4.0K
12:59 263.02 263.02 263.02 263.02 0.9K
13:00 263.02 263.05 263.02 263.05 2.5K
13:01 263.05 263.05 263.05 263.05 0.8K
13:02 263.08 263.20 263.08 263.16 4.4K
13:03 263.11 263.11 262.96 262.96 1.9K
13:04 262.96 262.99 262.96 262.99 1.0K
13:05 262.99 262.99 262.92 262.92 2.1K
13:06 262.92 262.92 262.77 262.80 1.6K
13:07 262.86 262.86 262.86 262.86 0.6K
13:08 262.86 262.86 262.86 262.86 0.2K
13:09 262.86 262.95 262.86 262.95 1.0K
13:10 262.95 262.95 262.95 262.95 0.4K
13:11 262.95 262.95 262.95 262.95 0.1K
13:12 262.95 262.95 262.94 262.94 1.3K
13:13 263.02 263.14 263.02 263.14 4.8K
13:14 263.14 263.21 263.14 263.21 1.7K
13:15 263.14 263.33 263.14 263.33 34.5K
13:16 263.33 263.35 263.33 263.35 4.9K
13:17 263.35 263.35 263.31 263.31 0.4K
13:18 263.39 263.43 263.37 263.37 2.4K
13:19 263.37 263.40 263.37 263.40 2.0K
13:20 263.40 263.40 263.29 263.29 2.0K
13:21 263.29 263.29 263.19 263.24 1.9K
13:22 263.17 263.17 263.14 263.14 1.0K
13:23 263.12 263.12 262.85 262.85 8.4K
13:24 262.82 262.94 262.82 262.94 5.4K
13:25 262.94 262.94 262.82 262.82 1.6K
13:26 262.82 262.82 262.78 262.81 2.6K
13:27 262.73 262.80 262.73 262.80 1.1K
13:28 262.76 262.80 262.70 262.70 1.6K
13:29 262.70 262.80 262.70 262.80 0.6K
13:30 262.82 262.89 262.80 262.89 2.8K
13:31 262.89 262.89 262.80 262.80 2.0K
13:32 262.80 262.80 262.76 262.76 0.4K
13:33 262.76 263.07 262.76 263.07 2.7K
13:34 263.07 263.07 263.07 263.07 0.6K
13:35 263.07 263.07 263.07 263.07 0.3K
13:36 263.07 263.08 262.90 262.90 1.1K
13:37 262.90 262.99 262.90 262.99 0.8K
13:38 263.06 263.17 262.98 263.17 2.0K
13:39 263.17 263.20 263.13 263.13 1.9K
13:40 263.22 263.22 263.08 263.08 1.0K
13:41 263.16 263.16 263.08 263.08 2.4K
13:42 263.16 263.20 263.08 263.20 2.4K
13:43 263.20 263.28 263.15 263.28 0.6K
13:44 263.35 263.35 263.31 263.31 1.2K
13:45 263.33 263.34 263.32 263.32 1.8K
13:46 263.32 263.32 263.11 263.11 4.3K
13:47 263.11 263.25 263.11 263.22 1.1K
13:48 263.22 263.25 263.22 263.25 0.5K
13:49 263.25 263.28 263.25 263.27 0.7K
13:50 263.25 263.25 263.21 263.21 1.6K
13:51 263.21 263.29 263.21 263.29 0.9K
13:52 263.29 263.29 263.29 263.29 0.2K
13:53 263.21 263.21 263.15 263.15 2.3K
13:54 263.21 263.28 263.19 263.19 1.6K
13:55 263.19 263.19 263.19 263.19 0.7K
13:56 263.19 263.19 263.19 263.19 0.7K
13:57 263.19 263.19 263.12 263.12 1.9K
13:58 263.12 263.28 263.12 263.25 1.3K
13:59 263.22 263.22 263.22 263.22 1.7K
14:00 263.22 263.25 263.21 263.25 1.0K
14:01 263.22 263.22 263.21 263.21 2.8K
14:02 263.21 263.21 263.12 263.18 16.2K
14:03 263.24 263.24 263.18 263.18 1.7K
14:04 263.18 263.18 263.12 263.16 2.6K
14:05 263.16 263.16 262.91 262.91 4.7K
14:06 262.87 262.87 262.76 262.78 4.3K
14:07 262.78 262.78 262.71 262.71 1.2K
14:08 262.71 262.73 262.71 262.73 3.0K
14:09 262.73 262.83 262.73 262.83 2.0K
14:10 262.83 262.83 262.83 262.83 0.7K
14:11 262.83 262.86 262.83 262.86 0.4K
14:12 262.86 262.86 262.68 262.77 5.0K
14:13 262.77 262.77 262.72 262.72 1.6K
14:14 262.72 262.72 262.72 262.72 0.6K
14:15 262.72 262.72 262.62 262.62 2.1K
14:16 262.62 262.66 262.62 262.66 2.4K
14:17 262.66 262.68 262.66 262.68 1.4K
14:18 262.68 262.75 262.68 262.75 1.8K
14:19 262.75 262.75 262.68 262.68 0.4K
14:20 262.78 262.78 262.73 262.73 1.7K
14:21 262.73 262.79 262.71 262.71 2.7K
14:22 262.71 262.71 262.51 262.51 3.2K
14:23 262.51 262.54 262.51 262.54 0.9K
14:24 262.54 262.54 262.38 262.38 1.0K
14:25 262.38 262.48 262.38 262.48 1.3K
14:26 262.45 262.50 262.43 262.43 5.6K
14:27 262.31 262.39 262.31 262.39 4.1K
14:28 262.39 262.41 262.39 262.41 0.7K
14:29 262.41 262.45 262.41 262.45 1.1K
14:30 262.45 262.45 262.45 262.45 0.5K
14:31 262.45 262.45 262.30 262.30 6.8K
14:32 262.32 262.34 262.32 262.34 4.4K
14:33 262.33 262.33 262.32 262.33 3.0K
14:34 262.33 262.33 262.30 262.30 2.3K
14:35 262.30 262.38 262.26 262.38 2.7K
14:36 262.48 262.48 262.32 262.32 1.5K
14:37 262.32 262.32 262.29 262.31 0.7K
14:38 262.31 262.38 262.31 262.37 3.4K
14:39 262.37 262.43 262.36 262.43 0.7K
14:40 262.43 262.43 262.36 262.39 0.5K
14:41 262.36 262.36 262.36 262.36 2.1K
14:42 262.36 262.36 262.31 262.31 0.9K
14:43 262.31 262.56 262.31 262.56 4.2K
14:44 262.56 262.56 262.56 262.56 0.4K
14:45 262.45 262.50 262.43 262.43 2.3K
14:46 262.46 262.60 262.46 262.60 2.7K
14:47 262.60 262.67 262.60 262.67 0.7K
14:48 262.67 262.67 262.67 262.67 1.9K
14:49 262.83 262.83 262.78 262.78 3.4K
14:50 262.83 262.85 262.83 262.85 1.1K
14:51 262.85 262.85 262.74 262.80 3.6K
14:52 262.80 262.80 262.72 262.72 3.7K
14:53 262.72 262.90 262.72 262.90 1.3K
14:54 262.84 262.84 262.81 262.81 0.5K
14:55 262.84 262.84 262.62 262.62 4.4K
14:56 262.62 262.70 262.62 262.70 2.3K
14:57 262.70 262.78 262.70 262.78 2.0K
14:58 262.78 262.79 262.78 262.79 2.7K
14:59 262.79 262.87 262.78 262.87 2.3K
15:00 262.90 262.97 262.90 262.96 2.8K
15:01 262.96 262.97 262.91 262.97 2.5K
15:02 262.91 262.97 262.91 262.91 3.5K
15:03 262.85 262.85 262.80 262.80 3.8K
15:04 262.80 262.91 262.80 262.91 4.0K
15:05 262.94 262.97 262.83 262.83 3.6K
15:06 262.84 262.85 262.84 262.85 1.3K
15:07 262.85 262.87 262.82 262.82 1.1K
15:08 262.87 262.93 262.85 262.85 1.6K
15:09 262.85 262.88 262.82 262.82 4.9K
15:10 262.88 262.88 262.88 262.88 1.4K
15:11 262.88 262.88 262.79 262.81 7.5K
15:12 262.76 262.83 262.73 262.83 4.0K
15:13 262.83 262.92 262.83 262.92 3.9K
15:14 262.92 262.92 262.85 262.91 3.8K
15:15 262.91 262.94 262.91 262.91 0.8K
15:16 262.91 262.91 262.66 262.66 14.3K
15:17 262.66 262.66 262.60 262.60 2.2K
15:18 262.52 262.52 262.27 262.27 5.2K
15:19 262.27 262.38 262.22 262.22 19.9K
15:20 262.31 262.32 262.24 262.32 4.1K
15:21 262.26 262.32 262.25 262.32 1.5K
15:22 262.30 262.30 262.17 262.17 7.6K
15:23 262.14 262.14 262.05 262.13 9.0K
15:24 262.16 262.29 262.16 262.28 3.4K
15:25 262.28 262.30 262.24 262.28 11.9K
15:26 262.28 262.28 261.84 261.84 8.2K
15:27 261.81 261.94 261.81 261.84 4.9K
15:28 261.81 261.86 261.80 261.84 2.8K
15:29 261.97 261.97 261.92 261.92 6.1K
15:30 261.85 261.95 261.85 261.93 2.0K
15:31 261.87 261.88 261.80 261.80 13.0K
15:32 261.87 261.92 261.83 261.92 9.3K
15:33 261.92 262.08 261.92 262.08 3.1K
15:34 262.04 262.11 262.04 262.11 8.8K
15:35 262.00 262.00 261.94 261.99 6.0K
15:36 262.03 262.04 261.90 261.92 7.4K
15:37 262.01 262.01 261.88 261.88 6.2K
15:38 261.98 262.14 261.98 262.14 9.6K
15:39 262.14 262.14 262.00 262.06 5.1K
15:40 262.06 262.06 261.90 261.90 3.1K
15:41 261.96 262.09 261.94 262.09 12.8K
15:42 262.03 262.11 262.03 262.06 17.0K
15:43 262.00 262.03 262.00 262.00 2.4K
15:44 261.98 262.07 261.98 262.07 11.2K
15:45 262.03 262.04 261.98 262.04 8.6K
15:46 261.97 262.04 261.90 261.90 6.0K
15:47 262.00 262.08 261.95 262.08 21.1K
15:48 262.15 262.34 262.15 262.34 6.8K
15:49 262.50 262.52 262.44 262.52 8.1K
15:50 262.62 262.75 262.62 262.75 7.4K
15:51 262.71 262.71 262.59 262.64 18.4K
15:52 262.71 263.00 262.71 262.84 14.2K
15:53 262.92 262.92 262.78 262.85 9.2K
15:54 262.85 262.85 262.51 262.51 19.8K
15:55 262.50 262.50 262.31 262.41 43.1K
15:56 262.42 262.42 262.02 262.11 38.4K
15:57 262.07 262.34 262.07 262.34 31.9K
15:58 262.37 262.41 262.35 262.39 20.8K
15:59 262.28 262.28 262.24 262.26 38.3K
16:00 262.20 262.24 262.13 262.22 354.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし