CME グループ (CME)

CME
🏛️ アメリカ →
264.64
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
09:31 282.42 284.47 282.42 282.85 31.4K
09:32 282.90 283.62 282.90 283.50 5.3K
09:33 282.81 282.93 282.15 282.46 8.5K
09:34 282.64 283.51 282.61 283.51 8.5K
09:35 283.79 283.83 283.25 283.25 4.2K
09:36 283.25 283.25 282.78 283.10 4.6K
09:37 283.04 283.04 282.82 282.82 4.3K
09:38 282.70 282.71 282.45 282.55 5.1K
09:39 282.55 282.60 282.55 282.60 1.0K
09:40 282.60 282.74 282.54 282.60 3.5K
09:41 282.56 282.62 282.56 282.62 1.2K
09:42 282.62 282.62 282.27 282.29 6.1K
09:43 282.34 282.34 282.12 282.19 4.9K
09:44 282.05 282.25 282.05 282.23 2.3K
09:45 282.23 282.28 282.01 282.03 2.8K
09:46 282.03 282.24 282.03 282.24 1.7K
09:47 282.24 282.50 282.24 282.50 0.8K
09:48 282.50 282.51 282.30 282.51 1.7K
09:49 282.51 282.61 282.47 282.47 3.4K
09:50 282.58 282.58 282.32 282.53 2.0K
09:51 282.53 282.68 282.53 282.55 2.6K
09:52 282.49 282.59 282.42 282.42 3.7K
09:53 282.42 282.42 282.38 282.38 0.9K
09:54 282.38 282.40 282.35 282.35 3.9K
09:55 282.35 282.53 282.35 282.53 1.5K
09:56 282.53 282.61 282.52 282.61 3.4K
09:57 282.61 282.65 282.49 282.63 12.2K
09:58 282.55 282.55 282.40 282.52 5.1K
09:59 282.52 282.52 282.40 282.40 1.9K
10:00 282.66 282.82 282.66 282.82 3.4K
10:01 282.83 282.96 282.83 282.94 3.2K
10:02 282.94 283.15 282.86 282.86 3.2K
10:03 282.86 282.86 282.77 282.86 1.4K
10:04 282.86 282.93 282.86 282.93 3.6K
10:05 282.85 282.85 282.68 282.72 5.0K
10:06 282.72 282.72 282.67 282.67 0.9K
10:07 282.82 282.82 282.82 282.82 1.8K
10:08 282.82 283.03 282.82 283.03 1.5K
10:09 283.03 283.03 283.03 283.03 1.2K
10:10 283.16 283.27 283.16 283.27 2.2K
10:11 283.27 283.27 282.90 282.90 4.1K
10:12 282.90 283.03 282.90 282.92 8.3K
10:13 282.92 283.04 282.92 283.04 0.9K
10:14 282.82 282.82 282.78 282.78 3.6K
10:15 282.78 282.83 282.78 282.83 1.8K
10:16 282.83 282.87 282.74 282.75 2.9K
10:17 282.75 282.75 282.37 282.37 2.1K
10:18 282.26 282.26 282.26 282.26 0.6K
10:19 282.48 282.51 282.30 282.30 3.8K
10:20 282.29 282.44 282.29 282.44 1.5K
10:21 282.44 282.57 282.44 282.57 1.4K
10:22 282.57 282.60 282.57 282.60 2.4K
10:23 282.62 282.66 282.62 282.66 1.0K
10:24 282.53 282.56 282.50 282.56 3.2K
10:25 282.62 282.63 282.62 282.63 1.0K
10:26 282.52 282.52 282.50 282.50 3.5K
10:27 282.50 282.58 282.50 282.53 3.1K
10:28 282.53 282.55 282.53 282.55 1.6K
10:29 282.45 282.45 282.45 282.45 1.6K
10:30 282.21 282.21 282.06 282.06 2.5K
10:31 282.00 282.00 281.88 281.96 2.4K
10:32 281.96 282.16 281.86 282.13 2.6K
10:33 282.14 282.20 282.10 282.10 2.2K
10:34 282.10 282.10 282.04 282.04 0.7K
10:35 282.04 282.04 282.04 282.04 1.0K
10:36 282.07 282.09 281.97 281.97 2.1K
10:37 281.97 282.28 281.97 282.28 2.1K
10:38 282.28 282.29 282.21 282.21 1.5K
10:39 282.21 282.27 282.16 282.16 1.8K
10:40 282.23 282.30 282.23 282.30 1.3K
10:41 282.30 282.30 282.30 282.30 1.6K
10:42 282.85 282.85 282.66 282.82 3.8K
10:43 282.86 282.86 282.86 282.86 0.6K
10:44 282.94 283.07 282.94 283.06 3.5K
10:45 283.06 283.13 283.06 283.11 2.5K
10:46 283.11 283.11 283.09 283.09 1.1K
10:47 283.09 283.17 283.08 283.17 1.6K
10:48 283.17 283.18 283.17 283.18 1.1K
10:49 283.18 283.18 283.15 283.15 0.9K
10:50 283.15 283.30 283.10 283.30 4.7K
10:51 283.30 283.39 283.30 283.39 0.6K
10:52 283.39 283.48 283.39 283.48 2.5K
10:53 283.29 283.29 283.26 283.26 2.7K
10:54 283.26 283.31 283.24 283.24 3.1K
10:55 283.31 283.50 283.31 283.50 2.4K
10:56 283.50 283.62 283.45 283.45 3.3K
10:57 283.45 283.58 283.45 283.58 1.2K
10:58 283.58 283.58 283.52 283.52 1.0K
10:59 283.70 283.84 283.70 283.70 3.2K
11:00 283.69 283.79 283.69 283.79 1.3K
11:01 283.79 283.90 283.75 283.83 2.3K
11:02 283.83 283.98 283.83 283.98 1.5K
11:03 283.92 284.08 283.92 284.00 2.8K
11:04 283.87 284.07 283.87 284.07 1.1K
11:05 283.97 284.12 283.97 284.00 2.4K
11:06 284.00 284.22 284.00 284.22 1.0K
11:07 284.22 284.22 284.15 284.15 1.4K
11:08 284.15 284.29 284.10 284.27 1.7K
11:09 284.27 284.37 284.25 284.25 2.5K
11:10 284.11 284.13 284.06 284.13 6.2K
11:11 284.06 284.06 284.06 284.06 0.7K
11:12 284.06 284.09 284.01 284.01 2.1K
11:13 283.96 283.96 283.95 283.95 0.7K
11:14 284.10 284.13 284.07 284.13 2.4K
11:15 284.13 284.22 284.13 284.22 0.7K
11:16 284.22 284.28 284.19 284.28 4.9K
11:17 284.28 284.28 284.25 284.25 1.0K
11:18 284.26 284.26 284.26 284.26 0.6K
11:19 284.26 284.26 284.11 284.20 3.0K
11:20 284.26 284.26 284.26 284.26 0.4K
11:21 284.31 284.31 284.31 284.31 1.3K
11:22 284.31 284.33 284.26 284.26 1.7K
11:23 284.26 284.41 284.26 284.41 2.4K
11:24 284.41 284.41 284.41 284.41 0.9K
11:25 284.41 284.41 284.41 284.41 0.7K
11:26 284.35 284.50 284.35 284.50 3.2K
11:27 284.56 284.66 284.56 284.65 2.5K
11:28 284.65 284.67 284.63 284.67 0.6K
11:29 284.67 284.67 284.62 284.62 1.6K
11:30 284.62 284.81 284.52 284.52 4.6K
11:31 284.56 284.56 284.56 284.56 1.0K
11:32 284.56 284.56 284.53 284.53 0.8K
11:33 284.53 284.62 284.53 284.62 0.3K
11:34 284.68 284.68 284.68 284.68 1.2K
11:35 284.68 284.83 284.68 284.68 1.4K
11:36 284.75 284.75 284.67 284.67 1.1K
11:37 284.67 284.76 284.67 284.76 1.4K
11:38 284.76 284.76 284.50 284.50 4.8K
11:39 284.50 284.73 284.50 284.73 5.0K
11:40 284.73 284.73 284.73 284.73 0.2K
11:41 284.73 284.73 284.61 284.61 1.0K
11:42 284.74 284.74 284.73 284.73 1.3K
11:43 284.73 284.73 284.73 284.73 0.5K
11:44 284.73 284.75 284.73 284.75 1.2K
11:45 284.83 284.83 284.69 284.69 3.3K
11:46 284.69 284.69 284.68 284.69 0.9K
11:47 284.76 284.76 284.49 284.53 3.1K
11:48 284.53 284.53 284.52 284.52 1.7K
11:49 284.40 284.40 284.40 284.40 1.7K
11:50 284.39 284.50 284.39 284.50 1.2K
11:51 284.46 284.46 284.36 284.44 1.3K
11:52 284.44 284.53 284.44 284.53 0.8K
11:53 284.53 284.56 284.53 284.56 1.2K
11:54 284.56 284.56 284.50 284.56 0.7K
11:55 284.56 284.64 284.56 284.64 0.8K
11:56 284.64 284.64 284.56 284.56 1.6K
11:57 284.56 284.78 284.56 284.78 4.0K
11:58 284.71 284.83 284.71 284.78 2.2K
11:59 284.78 284.89 284.77 284.89 4.1K
12:00 284.89 284.89 284.88 284.88 1.0K
12:01 284.88 284.99 284.88 284.99 3.2K
12:02 284.93 285.00 284.93 285.00 2.8K
12:03 285.12 285.12 284.83 284.83 7.3K
12:04 284.83 284.89 284.83 284.89 1.4K
12:05 284.89 284.89 284.89 284.89 0.2K
12:06 284.89 284.89 284.88 284.88 1.8K
12:07 284.89 284.89 284.76 284.76 2.8K
12:08 284.76 284.86 284.76 284.86 1.0K
12:09 284.86 284.87 284.68 284.81 3.1K
12:10 284.81 284.81 284.81 284.81 0.8K
12:11 284.81 284.81 284.56 284.56 2.0K
12:12 284.56 284.56 284.50 284.56 1.8K
12:13 284.56 284.65 284.56 284.65 0.8K
12:14 284.65 284.65 284.65 284.65 0.3K
12:15 284.65 284.65 284.47 284.47 1.7K
12:16 284.47 284.47 284.47 284.47 0.4K
12:17 284.47 284.63 284.47 284.63 1.7K
12:18 284.63 284.63 284.63 284.63 0.5K
12:19 284.66 284.69 284.66 284.69 0.6K
12:20 284.69 284.69 284.69 284.69 0.8K
12:21 284.69 284.80 284.69 284.80 0.8K
12:22 284.62 284.69 284.59 284.61 2.8K
12:23 284.61 284.66 284.61 284.66 0.4K
12:24 284.55 284.55 284.54 284.54 0.8K
12:25 284.54 284.60 284.54 284.60 0.6K
12:26 284.63 284.63 284.51 284.51 0.4K
12:27 284.63 284.63 284.63 284.63 0.8K
12:28 284.63 284.70 284.63 284.67 1.0K
12:29 284.67 284.67 284.58 284.58 1.8K
12:30 284.58 284.58 284.57 284.57 1.1K
12:31 284.57 284.57 284.57 284.57 0.7K
12:32 284.57 284.57 284.57 284.57 0.4K
12:33 284.57 284.57 284.57 284.57 0.8K
12:34 284.57 284.67 284.57 284.67 0.8K
12:35 284.67 284.67 284.67 284.67 0.7K
12:36 284.67 284.67 284.67 284.67 0.8K
12:37 284.67 284.75 284.67 284.75 0.5K
12:38 284.64 284.64 284.59 284.59 1.6K
12:39 284.77 284.77 284.77 284.77 1.6K
12:40 284.77 284.78 284.77 284.78 1.1K
12:41 284.78 284.78 284.78 284.78 0.8K
12:42 284.84 284.84 284.84 284.84 1.3K
12:43 284.77 284.77 284.77 284.77 1.1K
12:44 284.77 284.77 284.77 284.77 0.2K
12:45 284.77 284.80 284.77 284.80 0.8K
12:46 284.80 284.80 284.73 284.73 0.6K
12:47 284.73 284.89 284.73 284.89 5.6K
12:48 284.89 285.13 284.89 285.13 1.5K
12:49 285.13 285.13 285.13 285.13 0.4K
12:50 285.13 285.13 285.12 285.12 0.7K
12:51 285.10 285.10 285.10 285.10 0.6K
12:52 285.10 285.20 285.10 285.20 1.4K
12:53 285.20 285.20 285.18 285.18 0.8K
12:54 285.23 285.23 285.13 285.22 6.7K
12:55 285.22 285.22 285.20 285.20 7.8K
12:56 285.20 285.24 285.20 285.24 3.1K
12:57 285.23 285.23 285.19 285.19 2.3K
12:58 285.27 285.27 285.21 285.21 1.3K
12:59 285.21 285.26 285.21 285.26 1.2K
13:00 285.26 285.29 285.26 285.29 1.3K
13:01 285.29 285.38 285.29 285.29 0.5K
13:02 285.28 285.28 285.21 285.21 1.2K
13:03 285.23 285.23 285.17 285.17 1.9K
13:04 285.17 285.22 285.17 285.22 0.9K
13:05 285.22 285.22 285.21 285.21 0.9K
13:06 285.21 285.33 285.21 285.33 3.0K
13:07 285.28 285.30 285.28 285.30 2.6K
13:08 285.30 285.30 285.30 285.30 1.4K
13:09 285.30 285.30 285.23 285.25 3.8K
13:10 285.25 285.25 285.16 285.25 1.0K
13:11 285.25 285.25 285.24 285.24 1.1K
13:12 285.24 285.32 285.24 285.32 1.3K
13:13 285.27 285.34 285.16 285.34 4.2K
13:14 285.34 285.34 285.34 285.34 0.7K
13:15 285.34 285.34 285.34 285.34 0.2K
13:16 285.34 285.34 285.34 285.34 1.6K
13:17 285.34 285.34 285.34 285.34 0.3K
13:18 285.34 285.34 285.34 285.34 0.5K
13:19 285.20 285.20 285.05 285.05 6.4K
13:20 285.05 285.05 285.05 285.05 0.4K
13:21 285.05 285.05 285.05 285.05 0.9K
13:22 285.05 285.09 284.94 285.09 3.1K
13:23 285.09 285.09 285.03 285.03 1.3K
13:24 285.03 285.03 285.03 285.03 0.2K
13:25 285.03 285.13 285.03 285.13 0.8K
13:26 285.13 285.13 285.02 285.02 1.0K
13:27 285.02 285.02 285.02 285.02 0.8K
13:28 285.02 285.08 285.01 285.08 1.4K
13:29 285.08 285.09 285.08 285.09 0.5K
13:30 285.05 285.05 285.05 285.05 0.3K
13:31 285.05 285.11 285.05 285.11 2.2K
13:32 285.11 285.11 285.03 285.03 2.9K
13:33 285.03 285.03 285.03 285.03 0.5K
13:34 285.03 285.09 285.03 285.09 0.6K
13:35 285.09 285.09 284.99 284.99 3.2K
13:36 284.99 284.99 284.85 284.96 2.7K
13:37 284.96 284.96 284.96 284.96 0.5K
13:38 284.96 285.04 284.96 285.04 1.6K
13:39 285.04 285.04 285.04 285.04 0.5K
13:40 285.04 285.04 285.01 285.01 0.4K
13:41 285.01 285.12 285.01 285.12 1.4K
13:42 285.12 285.12 285.11 285.12 2.0K
13:43 285.12 285.12 285.12 285.12 1.1K
13:44 285.12 285.17 285.12 285.17 1.1K
13:45 285.12 285.16 285.11 285.11 2.1K
13:46 285.11 285.20 285.10 285.10 3.3K
13:47 285.02 285.02 285.02 285.02 1.4K
13:48 284.96 285.01 284.96 285.01 1.0K
13:49 284.83 284.89 284.83 284.89 5.4K
13:50 284.89 284.89 284.83 284.83 1.7K
13:51 284.83 284.89 284.74 284.89 8.5K
13:52 284.89 284.90 284.72 284.72 6.4K
13:53 284.72 284.72 284.53 284.55 7.0K
13:54 284.48 284.60 284.48 284.60 2.8K
13:55 284.60 284.60 284.53 284.53 2.2K
13:56 284.53 284.60 284.53 284.60 2.0K
13:57 284.60 284.90 284.60 284.90 1.4K
13:58 284.90 284.90 284.83 284.83 0.5K
13:59 284.81 284.81 284.81 284.81 0.4K
14:00 284.81 284.81 284.76 284.76 0.8K
14:01 284.63 284.73 284.45 284.63 7.5K
14:02 284.63 285.12 284.56 285.12 1.7K
14:03 284.81 285.15 284.81 285.15 1.6K
14:04 285.15 285.15 284.93 284.93 0.9K
14:05 285.01 285.01 285.01 285.01 0.5K
14:06 285.01 285.01 284.90 284.90 2.8K
14:07 284.90 284.90 284.67 284.69 6.0K
14:08 284.69 284.95 284.69 284.95 3.6K
14:09 284.86 284.86 284.86 284.86 2.1K
14:10 284.57 284.81 284.57 284.81 6.9K
14:11 284.81 284.81 284.81 284.81 0.8K
14:12 284.81 284.81 284.74 284.74 3.0K
14:13 284.67 284.74 284.66 284.66 4.4K
14:14 284.66 285.08 284.66 284.93 8.9K
14:15 285.08 285.21 285.06 285.21 30.8K
14:16 284.94 284.94 284.93 284.93 6.3K
14:17 284.93 284.93 284.93 284.93 0.4K
14:18 284.93 285.04 284.93 285.04 0.6K
14:19 285.04 285.16 285.04 285.16 1.0K
14:20 285.16 285.16 285.16 285.16 0.9K
14:21 285.16 285.16 285.16 285.16 1.2K
14:22 285.16 285.16 285.16 285.16 1.3K
14:23 285.16 285.16 285.00 285.09 3.1K
14:24 285.09 285.09 285.09 285.09 0.1K
14:25 285.09 285.09 284.91 284.91 1.5K
14:26 284.91 284.91 284.91 284.91 0.3K
14:27 284.91 284.91 284.91 284.91 0.4K
14:28 284.91 284.91 284.91 284.91 0.6K
14:29 284.91 284.91 284.91 284.91 0.5K
14:30 284.91 285.06 284.91 284.93 2.0K
14:31 284.93 284.93 284.83 284.83 2.7K
14:32 284.83 284.83 284.83 284.83 0.9K
14:33 285.18 285.18 285.18 285.18 8.5K
14:34 285.18 285.28 285.18 285.28 1.0K
14:35 285.28 285.28 285.28 285.28 0.6K
14:36 285.28 285.55 285.28 285.55 1.0K
14:37 285.55 285.55 285.55 285.55 0.8K
14:38 285.82 285.91 285.82 285.91 1.6K
14:39 285.91 285.99 285.91 285.96 3.8K
14:40 285.88 285.88 285.69 285.69 5.4K
14:41 285.69 285.70 285.69 285.70 1.1K
14:42 285.70 285.86 285.70 285.86 0.6K
14:43 285.86 285.86 285.86 285.86 0.5K
14:44 285.86 285.92 285.86 285.92 0.6K
14:45 285.92 285.92 285.92 285.92 0.8K
14:46 285.92 285.92 285.66 285.66 2.7K
14:47 285.66 285.66 285.48 285.48 3.6K
14:48 285.48 285.64 285.48 285.54 2.1K
14:49 285.54 285.54 285.45 285.45 1.4K
14:50 285.32 285.32 285.23 285.23 4.2K
14:51 285.23 285.46 285.23 285.46 0.5K
14:52 285.46 285.47 285.46 285.47 0.9K
14:53 285.47 285.47 285.33 285.33 1.7K
14:54 285.33 285.45 285.33 285.45 1.7K
14:55 285.45 285.45 285.41 285.41 1.1K
14:56 285.41 285.70 285.41 285.70 1.6K
14:57 285.70 285.75 285.70 285.75 1.5K
14:58 286.08 286.17 286.07 286.17 4.4K
14:59 286.20 286.20 286.13 286.19 2.3K
15:00 286.29 286.31 286.20 286.31 1.1K
15:01 286.31 286.31 286.04 286.04 4.3K
15:02 286.04 286.08 286.03 286.03 2.2K
15:03 285.92 286.00 285.92 286.00 7.4K
15:04 286.09 286.25 286.09 286.25 3.7K
15:05 286.26 286.34 286.26 286.27 1.8K
15:06 286.25 286.25 286.18 286.25 10.2K
15:07 286.25 286.25 286.21 286.21 1.1K
15:08 286.21 286.29 286.21 286.21 1.1K
15:09 286.21 286.39 286.21 286.39 1.5K
15:10 286.39 286.39 286.33 286.37 4.2K
15:11 286.37 286.43 286.11 286.11 4.2K
15:12 286.11 286.11 285.99 286.03 2.1K
15:13 286.03 286.06 286.02 286.02 1.1K
15:14 286.05 286.05 285.87 285.87 2.8K
15:15 285.87 285.95 285.87 285.95 2.7K
15:16 285.95 286.00 285.95 286.00 0.8K
15:17 286.00 286.00 285.84 285.84 2.3K
15:18 285.84 285.84 285.78 285.78 0.9K
15:19 285.84 285.84 285.72 285.72 6.5K
15:20 285.78 286.02 285.78 286.02 3.2K
15:21 286.02 286.02 285.91 285.91 2.5K
15:22 285.91 285.91 285.87 285.87 2.3K
15:23 285.87 285.87 285.87 285.87 2.1K
15:24 285.94 286.10 285.94 286.10 2.5K
15:25 285.98 285.98 285.82 285.87 10.3K
15:26 285.86 285.86 285.74 285.77 6.0K
15:27 285.77 285.79 285.53 285.54 4.9K
15:28 285.54 285.54 285.46 285.46 8.6K
15:29 285.52 285.52 285.45 285.47 2.2K
15:30 285.47 285.47 285.25 285.29 2.1K
15:31 285.29 285.32 285.11 285.32 1.8K
15:32 285.22 285.22 285.20 285.20 2.2K
15:33 285.20 285.20 284.98 284.98 1.9K
15:34 284.98 285.04 284.97 284.97 3.7K
15:35 284.93 285.04 284.89 284.89 4.9K
15:36 284.89 284.91 284.89 284.91 2.6K
15:37 285.02 285.02 285.02 285.02 3.1K
15:38 285.02 285.31 285.02 285.31 1.8K
15:39 285.31 285.31 285.18 285.18 2.2K
15:40 285.18 285.18 285.01 285.01 2.1K
15:41 285.01 285.01 285.00 285.00 2.1K
15:42 285.11 285.25 285.03 285.25 5.1K
15:43 285.25 285.60 285.25 285.51 4.1K
15:44 285.60 285.70 285.40 285.40 4.6K
15:45 285.40 285.40 285.09 285.09 8.0K
15:46 285.07 285.14 285.07 285.14 4.1K
15:47 285.14 285.14 284.94 284.94 9.7K
15:48 284.94 284.94 284.76 284.76 8.3K
15:49 284.76 285.10 284.76 284.83 14.8K
15:50 284.86 284.86 284.74 284.79 3.9K
15:51 284.61 284.67 284.54 284.54 8.3K
15:52 284.54 284.66 284.54 284.63 5.0K
15:53 284.80 285.08 284.80 285.08 8.7K
15:54 285.07 285.07 284.98 285.06 6.9K
15:55 284.95 285.17 284.88 285.17 19.9K
15:56 284.86 284.86 284.61 284.78 18.8K
15:57 284.95 285.15 284.95 285.15 14.9K
15:58 285.21 285.21 284.91 284.91 19.3K
15:59 284.93 284.93 284.80 284.80 11.9K
16:00 284.79 284.92 284.68 284.82 345.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし