CME グループ (CME)

CME
🏛️ アメリカ →
265.38
最終更新: 2025-10-02
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
09:31 280.46 285.35 275.04 275.04 92.9K
09:32 274.82 276.11 274.82 275.10 34.9K
09:33 274.29 275.03 274.01 274.90 46.9K
09:34 274.38 274.38 272.97 273.27 33.4K
09:35 273.27 273.27 272.37 272.38 34.6K
09:36 272.21 272.26 271.58 271.58 27.5K
09:37 271.58 271.58 270.42 271.32 97.1K
09:38 271.34 271.34 270.16 270.16 17.2K
09:39 270.28 270.62 270.28 270.29 43.6K
09:40 270.23 270.48 270.23 270.34 9.6K
09:41 270.34 271.80 270.34 271.80 9.9K
09:42 271.56 271.70 271.12 271.26 25.5K
09:43 271.26 272.15 271.20 272.09 5.4K
09:44 272.09 272.48 271.85 271.85 6.8K
09:45 271.86 272.13 271.80 272.13 13.3K
09:46 272.19 273.02 272.19 273.02 10.9K
09:47 272.41 272.79 272.31 272.79 13.9K
09:48 272.79 272.91 272.60 272.60 1.8K
09:49 272.78 273.13 272.54 272.54 8.7K
09:50 272.45 272.97 272.45 272.97 3.3K
09:51 272.76 272.86 272.64 272.86 4.6K
09:52 272.95 273.05 272.05 272.05 18.0K
09:53 272.14 272.38 272.14 272.38 9.6K
09:54 272.11 272.24 272.07 272.19 11.1K
09:55 272.25 272.25 272.09 272.09 6.7K
09:56 271.81 272.17 271.81 272.17 11.4K
09:57 272.17 272.33 272.17 272.23 5.8K
09:58 272.23 272.23 272.04 272.04 10.0K
09:59 272.12 272.12 271.73 271.77 13.3K
10:00 271.76 271.95 271.37 271.37 8.9K
10:01 270.79 270.79 270.63 270.63 11.8K
10:02 270.66 270.80 270.39 270.61 12.2K
10:03 270.25 270.25 269.63 269.63 18.3K
10:04 269.49 269.75 269.49 269.75 19.1K
10:05 269.53 269.70 269.27 269.27 16.9K
10:06 269.16 269.27 269.00 269.00 11.6K
10:07 269.01 269.60 268.84 269.53 28.1K
10:08 270.09 270.47 270.01 270.47 12.3K
10:09 270.47 270.97 270.47 270.87 11.2K
10:10 271.05 271.29 271.05 271.25 33.6K
10:11 271.38 271.50 271.34 271.42 11.5K
10:12 271.36 271.70 271.31 271.70 39.6K
10:13 271.40 271.70 271.40 271.68 30.2K
10:14 271.64 271.82 271.64 271.82 24.1K
10:15 272.29 273.19 272.29 272.83 33.0K
10:16 272.80 273.23 272.80 273.09 10.6K
10:17 273.12 273.77 273.12 273.77 17.0K
10:18 273.51 274.00 273.51 274.00 8.5K
10:19 274.08 274.08 273.80 273.80 7.8K
10:20 273.80 274.00 273.69 273.69 8.9K
10:21 273.69 273.75 273.43 273.61 6.1K
10:22 273.18 273.34 273.18 273.34 11.5K
10:23 273.34 273.47 273.34 273.37 5.8K
10:24 273.37 273.47 273.23 273.47 5.9K
10:25 273.38 273.48 273.33 273.45 7.2K
10:26 273.45 273.45 273.30 273.34 5.8K
10:27 273.34 273.69 273.34 273.62 9.8K
10:28 273.60 274.17 273.56 274.17 9.2K
10:29 274.21 274.42 274.14 274.42 8.9K
10:30 274.47 274.47 274.19 274.19 10.3K
10:31 274.29 274.29 273.69 273.69 11.0K
10:32 273.69 274.21 273.68 274.21 9.0K
10:33 274.17 274.17 273.83 273.83 5.5K
10:34 273.83 273.83 273.79 273.79 3.6K
10:35 273.79 274.26 273.79 274.26 3.7K
10:36 274.26 274.56 274.26 274.46 5.9K
10:37 274.61 274.61 274.22 274.22 7.8K
10:38 273.76 273.86 273.56 273.60 7.4K
10:39 273.68 273.95 273.68 273.95 5.6K
10:40 273.92 273.92 273.54 273.54 5.6K
10:41 273.53 273.88 273.47 273.79 5.1K
10:42 273.79 273.79 273.78 273.78 1.0K
10:43 273.67 273.91 273.67 273.91 7.9K
10:44 273.91 273.91 273.38 273.38 5.7K
10:45 273.05 273.11 273.00 273.11 4.4K
10:46 273.32 273.50 273.32 273.50 7.8K
10:47 273.50 273.50 273.50 273.50 0.8K
10:48 273.65 273.94 273.50 273.94 12.6K
10:49 273.88 274.15 273.88 274.06 6.6K
10:50 273.96 274.11 273.96 274.11 1.7K
10:51 274.11 274.55 274.11 274.55 4.8K
10:52 274.49 274.57 274.49 274.51 9.4K
10:53 274.36 274.36 274.32 274.32 8.9K
10:54 274.24 274.49 274.24 274.49 1.9K
10:55 274.42 274.49 274.28 274.28 4.5K
10:56 274.30 274.43 274.23 274.43 2.3K
10:57 274.46 274.46 274.35 274.36 2.8K
10:58 274.42 274.42 274.23 274.23 20.6K
10:59 274.18 274.18 273.91 273.91 5.4K
11:00 273.91 273.91 273.65 273.79 4.4K
11:01 274.15 274.29 274.15 274.29 10.2K
11:02 274.36 274.36 274.36 274.36 9.9K
11:03 274.32 274.37 274.32 274.37 2.8K
11:04 274.40 274.40 274.36 274.36 22.7K
11:05 274.36 274.36 274.20 274.20 1.7K
11:06 274.20 274.26 274.20 274.24 3.1K
11:07 273.91 273.91 273.43 273.43 200.6K
11:08 273.51 273.51 273.27 273.27 9.9K
11:09 272.76 273.03 272.76 272.87 14.0K
11:10 272.79 272.89 272.79 272.89 3.0K
11:11 272.76 273.49 272.76 273.49 9.0K
11:12 273.49 273.60 273.49 273.60 1.5K
11:13 273.60 273.78 273.60 273.70 3.6K
11:14 273.84 273.84 273.84 273.84 2.8K
11:15 273.75 273.75 273.42 273.42 5.5K
11:16 273.58 273.58 273.29 273.30 7.9K
11:17 273.38 273.38 273.29 273.29 3.2K
11:18 273.02 273.02 273.02 273.02 1.0K
11:19 273.02 273.02 272.90 272.93 5.5K
11:20 273.12 273.19 273.00 273.03 23.8K
11:21 272.90 272.90 272.71 272.71 4.5K
11:22 272.71 272.71 272.51 272.51 5.4K
11:23 272.51 272.62 272.42 272.60 49.5K
11:24 272.60 272.60 272.31 272.31 4.4K
11:25 272.31 272.33 272.31 272.33 0.9K
11:26 272.48 272.57 272.33 272.49 21.5K
11:27 272.43 272.43 272.07 272.07 17.8K
11:28 272.03 272.23 272.03 272.18 8.3K
11:29 272.26 272.26 271.79 271.95 14.6K
11:30 272.10 272.13 272.04 272.12 6.8K
11:31 271.94 271.99 271.94 271.99 12.1K
11:32 271.95 271.96 271.85 271.85 9.4K
11:33 271.85 271.85 271.64 271.64 6.2K
11:34 271.45 271.45 271.26 271.26 15.8K
11:35 270.97 270.97 270.85 270.90 4.2K
11:36 270.90 270.90 270.59 270.59 14.6K
11:37 270.59 270.59 270.57 270.57 1.4K
11:38 270.56 270.97 270.52 270.57 61.5K
11:39 270.64 270.65 270.47 270.47 3.2K
11:40 270.25 270.46 270.25 270.30 4.6K
11:41 270.32 270.32 270.00 270.00 9.1K
11:42 270.00 270.00 269.62 269.62 11.4K
11:43 269.74 270.10 269.74 270.10 7.7K
11:44 270.11 270.35 270.11 270.35 7.4K
11:45 270.35 270.41 270.14 270.41 1.8K
11:46 270.41 270.41 269.91 269.91 4.7K
11:47 269.91 269.91 269.84 269.84 4.1K
11:48 269.84 269.84 269.57 269.57 4.8K
11:49 269.41 269.41 269.21 269.21 6.8K
11:50 268.93 269.04 268.45 268.97 36.4K
11:51 268.97 269.26 268.97 269.08 6.0K
11:52 269.08 269.17 269.08 269.17 1.4K
11:53 269.12 269.12 269.04 269.10 11.9K
11:54 269.23 269.27 269.13 269.13 26.6K
11:55 269.22 269.58 269.22 269.58 8.1K
11:56 269.58 269.69 269.55 269.63 2.8K
11:57 269.49 269.49 269.18 269.24 9.3K
11:58 269.15 269.75 269.13 269.64 24.5K
11:59 269.64 269.75 269.31 269.31 5.9K
12:00 269.31 269.76 269.31 269.76 8.8K
12:01 269.67 269.70 269.51 269.51 12.6K
12:02 269.41 269.46 269.36 269.36 4.0K
12:03 269.44 269.44 269.34 269.34 3.4K
12:04 269.34 269.34 269.27 269.28 10.6K
12:05 269.34 269.34 269.34 269.34 1.3K
12:06 269.38 269.99 269.38 269.92 23.8K
12:07 269.93 270.06 269.67 269.67 12.6K
12:08 269.67 269.75 269.49 269.54 4.1K
12:09 269.54 269.54 269.38 269.38 3.3K
12:10 269.38 269.69 269.32 269.49 6.8K
12:11 269.51 269.51 269.49 269.51 10.3K
12:12 269.51 269.51 269.34 269.34 2.1K
12:13 269.34 269.43 269.32 269.38 5.4K
12:14 269.38 269.38 269.25 269.25 11.8K
12:15 269.19 269.19 269.19 269.19 6.1K
12:16 269.09 269.31 269.07 269.30 16.0K
12:17 269.30 269.31 269.20 269.20 14.4K
12:18 269.30 269.38 269.30 269.36 10.7K
12:19 269.36 269.65 269.36 269.65 13.5K
12:20 269.56 269.56 269.40 269.40 3.7K
12:21 269.28 269.28 269.22 269.24 4.7K
12:22 269.35 269.35 269.35 269.35 4.6K
12:23 269.38 269.65 269.38 269.47 12.0K
12:24 269.47 269.68 269.47 269.68 5.3K
12:25 269.68 269.79 269.68 269.79 5.7K
12:26 269.83 269.96 269.83 269.96 6.5K
12:27 269.96 269.96 269.83 269.83 5.2K
12:28 269.83 269.83 269.62 269.62 16.2K
12:29 269.63 269.63 269.59 269.59 3.3K
12:30 269.60 269.68 269.52 269.52 3.0K
12:31 269.52 269.59 269.52 269.59 3.1K
12:32 269.59 269.59 269.58 269.59 2.3K
12:33 269.52 269.65 269.52 269.64 11.7K
12:34 269.64 269.72 269.60 269.60 5.2K
12:35 269.60 269.60 269.60 269.60 1.3K
12:36 269.60 269.60 269.31 269.31 3.5K
12:37 269.31 269.31 269.31 269.31 1.4K
12:38 269.21 269.21 269.05 269.13 8.2K
12:39 269.19 269.32 269.19 269.32 5.5K
12:40 269.34 269.37 269.34 269.37 3.2K
12:41 269.37 269.37 269.16 269.16 5.0K
12:42 269.26 269.45 269.14 269.45 15.7K
12:43 269.44 269.44 269.41 269.41 3.7K
12:44 269.41 269.64 269.41 269.64 5.5K
12:45 269.64 269.71 269.64 269.65 9.1K
12:46 269.64 269.64 269.54 269.55 5.3K
12:47 269.55 269.55 269.49 269.49 3.5K
12:48 269.55 269.64 269.55 269.64 6.0K
12:49 269.55 269.55 269.37 269.37 5.8K
12:50 269.37 269.37 269.37 269.37 1.3K
12:51 269.36 269.43 269.29 269.29 4.1K
12:52 269.36 269.53 269.36 269.53 9.9K
12:53 269.41 269.61 269.41 269.45 4.4K
12:54 269.44 269.61 269.44 269.61 11.3K
12:55 269.75 269.75 269.75 269.75 2.6K
12:56 269.75 269.75 269.60 269.60 2.4K
12:57 269.60 269.60 269.29 269.29 4.6K
12:58 269.36 269.36 269.28 269.28 1.3K
12:59 269.28 269.28 268.95 269.01 10.5K
13:00 269.01 269.12 268.98 269.04 1.2K
13:01 269.04 269.05 268.96 268.96 4.4K
13:02 268.96 268.96 268.59 268.75 2.2K
13:03 268.75 268.82 268.75 268.82 1.9K
13:04 268.82 268.90 268.79 268.79 6.9K
13:05 268.79 268.90 268.79 268.90 3.5K
13:06 268.90 268.90 268.86 268.86 1.6K
13:07 268.86 268.86 268.83 268.83 2.1K
13:08 268.85 268.86 268.85 268.86 3.1K
13:09 268.86 268.86 268.76 268.81 4.3K
13:10 268.81 269.02 268.81 268.92 23.3K
13:11 268.92 268.92 268.92 268.92 0.9K
13:12 268.92 268.92 268.59 268.62 22.0K
13:13 268.62 268.62 268.49 268.59 3.5K
13:14 268.59 268.59 268.35 268.35 3.9K
13:15 268.26 268.33 268.22 268.22 5.5K
13:16 268.22 268.30 268.13 268.13 2.2K
13:17 268.02 268.10 267.94 267.94 8.9K
13:18 267.89 267.89 267.81 267.87 4.1K
13:19 267.87 267.87 267.80 267.80 1.2K
13:20 267.98 268.07 267.87 267.87 19.3K
13:21 267.94 268.08 267.94 268.07 2.2K
13:22 268.07 268.07 267.52 267.62 4.3K
13:23 267.75 267.75 267.33 267.34 13.9K
13:24 267.32 267.35 267.32 267.35 5.5K
13:25 267.35 267.35 267.18 267.18 8.3K
13:26 267.06 267.26 267.06 267.26 7.6K
13:27 267.26 267.34 267.26 267.34 1.1K
13:28 267.50 267.57 267.48 267.57 11.7K
13:29 267.57 267.71 267.51 267.71 8.3K
13:30 267.73 267.73 267.62 267.70 6.1K
13:31 267.72 267.72 267.66 267.66 3.8K
13:32 267.66 267.80 267.66 267.66 6.4K
13:33 267.76 267.81 267.75 267.77 1.8K
13:34 267.77 268.02 267.77 268.01 6.8K
13:35 267.94 268.03 267.94 268.03 2.4K
13:36 268.03 268.03 267.64 267.72 17.8K
13:37 267.60 267.71 267.60 267.71 4.6K
13:38 267.71 267.79 267.71 267.79 10.3K
13:39 267.79 267.80 267.78 267.78 2.1K
13:40 267.78 267.78 267.64 267.66 17.1K
13:41 267.67 267.67 267.45 267.45 12.3K
13:42 267.47 267.53 267.40 267.53 13.4K
13:43 267.53 267.53 267.53 267.53 2.4K
13:44 267.53 267.53 267.19 267.21 8.6K
13:45 267.21 267.50 267.21 267.49 12.4K
13:46 267.51 267.54 267.51 267.54 16.1K
13:47 267.54 267.55 267.54 267.55 4.4K
13:48 267.56 267.56 267.51 267.51 4.3K
13:49 267.47 267.86 267.47 267.86 8.4K
13:50 267.79 267.79 267.74 267.74 3.6K
13:51 267.80 267.92 267.73 267.85 7.2K
13:52 267.81 268.02 267.81 268.02 12.0K
13:53 268.03 268.03 267.97 267.97 4.1K
13:54 267.90 267.98 267.90 267.98 3.6K
13:55 267.98 268.02 267.98 267.98 6.4K
13:56 267.98 267.98 267.76 267.76 5.2K
13:57 267.76 267.76 267.64 267.64 2.1K
13:58 267.66 267.97 267.66 267.82 18.9K
13:59 267.89 267.89 267.89 267.89 2.1K
14:00 267.88 267.88 267.73 267.80 4.7K
14:01 267.87 267.87 267.66 267.74 13.0K
14:02 267.80 268.18 267.80 268.18 25.8K
14:03 268.34 268.59 268.34 268.59 6.1K
14:04 268.68 268.86 268.68 268.86 7.2K
14:05 268.86 268.99 268.86 268.99 9.1K
14:06 268.96 269.06 268.96 269.06 48.4K
14:07 269.37 269.47 268.99 269.17 9.1K
14:08 269.17 269.18 269.17 269.18 0.7K
14:09 269.18 269.21 269.15 269.15 1.8K
14:10 269.14 269.27 269.14 269.18 11.9K
14:11 269.10 269.24 268.96 269.24 10.0K
14:12 269.27 269.31 269.23 269.23 3.8K
14:13 269.23 269.39 269.23 269.28 1.6K
14:14 269.28 269.28 269.14 269.15 3.4K
14:15 269.15 269.15 268.89 268.97 11.1K
14:16 268.97 269.23 268.97 269.23 4.4K
14:17 269.28 269.28 269.25 269.25 3.3K
14:18 269.40 269.68 269.40 269.52 10.8K
14:19 269.52 269.52 269.35 269.35 2.9K
14:20 269.51 269.64 269.51 269.64 6.9K
14:21 269.64 269.94 269.64 269.94 3.3K
14:22 269.94 269.94 269.47 269.53 6.4K
14:23 269.53 269.56 269.53 269.56 2.2K
14:24 269.56 269.83 269.53 269.83 4.4K
14:25 269.83 269.83 269.68 269.68 3.2K
14:26 269.68 269.79 269.68 269.79 2.2K
14:27 269.91 269.91 269.79 269.79 3.3K
14:28 269.86 269.95 269.85 269.85 5.0K
14:29 269.85 269.88 269.62 269.62 6.9K
14:30 269.72 269.72 269.71 269.72 4.1K
14:31 269.72 269.76 269.66 269.72 2.3K
14:32 269.72 269.79 269.60 269.79 5.5K
14:33 269.70 269.70 269.70 269.70 1.4K
14:34 269.70 269.82 269.70 269.81 7.8K
14:35 269.89 269.89 269.62 269.63 5.1K
14:36 269.65 269.90 269.58 269.90 11.3K
14:37 269.83 269.84 269.80 269.80 3.5K
14:38 269.79 269.79 269.55 269.55 7.0K
14:39 269.55 269.64 269.55 269.64 3.9K
14:40 269.72 269.74 269.72 269.74 3.4K
14:41 269.75 269.75 269.65 269.74 1.5K
14:42 269.74 269.78 269.74 269.78 2.7K
14:43 269.91 270.05 269.91 270.05 6.8K
14:44 270.05 270.05 270.02 270.05 3.5K
14:45 270.05 270.05 269.95 269.95 1.4K
14:46 270.03 270.05 269.92 269.92 15.6K
14:47 269.86 269.86 269.78 269.78 2.7K
14:48 269.81 270.03 269.81 270.03 6.9K
14:49 269.98 270.03 269.98 270.01 1.3K
14:50 270.01 270.01 269.88 269.88 2.8K
14:51 269.89 269.89 269.84 269.88 2.7K
14:52 269.96 269.96 269.62 269.62 13.3K
14:53 269.58 269.65 269.48 269.48 4.0K
14:54 269.54 269.62 269.54 269.62 3.4K
14:55 269.74 269.80 269.74 269.80 5.3K
14:56 269.80 269.80 269.75 269.76 2.3K
14:57 269.80 270.00 269.80 270.00 8.4K
14:58 270.00 270.07 269.98 270.07 2.5K
14:59 270.07 270.08 269.88 269.88 3.0K
15:00 269.88 269.95 269.88 269.95 4.6K
15:01 269.95 269.98 269.94 269.98 5.2K
15:02 269.98 270.22 269.98 270.15 6.0K
15:03 270.15 270.22 270.15 270.21 3.8K
15:04 270.10 270.31 270.10 270.31 10.1K
15:05 270.34 270.48 270.34 270.48 5.5K
15:06 270.47 270.71 270.47 270.71 3.8K
15:07 270.66 270.70 270.51 270.51 6.3K
15:08 270.58 270.58 270.35 270.37 3.9K
15:09 270.37 270.38 270.32 270.38 4.7K
15:10 270.40 270.41 270.40 270.41 2.1K
15:11 270.38 270.43 270.38 270.38 2.9K
15:12 270.38 270.46 270.37 270.46 9.8K
15:13 270.37 270.45 270.34 270.36 4.7K
15:14 270.31 270.40 270.25 270.31 8.8K
15:15 270.31 270.38 270.31 270.35 4.4K
15:16 270.34 270.47 270.33 270.47 4.9K
15:17 270.48 270.55 270.48 270.52 4.2K
15:18 270.52 270.52 270.42 270.42 6.4K
15:19 270.42 270.42 270.42 270.42 0.7K
15:20 270.43 270.43 270.33 270.38 7.1K
15:21 270.61 270.61 270.51 270.51 4.6K
15:22 270.51 270.51 270.51 270.51 1.2K
15:23 270.42 270.52 270.42 270.52 12.8K
15:24 270.61 270.73 270.61 270.72 7.7K
15:25 270.54 270.55 270.51 270.51 6.2K
15:26 270.48 270.74 270.48 270.74 5.5K
15:27 270.83 270.83 270.52 270.53 14.4K
15:28 270.48 270.54 270.48 270.49 2.6K
15:29 270.49 270.55 270.48 270.51 11.4K
15:30 270.48 270.48 270.33 270.39 8.4K
15:31 270.39 270.39 270.18 270.19 8.2K
15:32 270.20 270.20 270.14 270.17 13.6K
15:33 270.17 270.24 270.14 270.21 16.4K
15:34 270.13 270.22 270.08 270.08 7.7K
15:35 270.04 270.04 270.00 270.00 6.3K
15:36 269.98 270.13 269.98 270.13 10.4K
15:37 270.07 270.24 270.07 270.15 17.6K
15:38 270.15 270.15 270.05 270.05 4.9K
15:39 269.91 269.91 269.60 269.63 13.0K
15:40 269.72 270.11 269.72 269.88 15.9K
15:41 269.85 269.92 269.70 269.70 11.4K
15:42 269.63 269.65 269.54 269.54 17.0K
15:43 269.54 269.57 269.45 269.45 16.4K
15:44 269.45 269.45 269.35 269.36 11.5K
15:45 269.48 269.50 269.37 269.45 16.4K
15:46 269.43 269.44 269.28 269.28 13.3K
15:47 269.25 269.34 269.24 269.25 10.5K
15:48 269.34 269.34 269.03 269.03 19.7K
15:49 269.00 269.07 268.96 269.07 19.2K
15:50 269.04 269.18 269.00 269.18 19.5K
15:51 269.03 269.26 268.99 269.10 24.1K
15:52 269.15 269.57 269.15 269.53 31.3K
15:53 269.47 269.53 269.36 269.41 34.5K
15:54 269.49 269.67 269.36 269.67 34.1K
15:55 269.71 269.78 269.60 269.73 51.0K
15:56 269.78 269.97 269.61 269.97 59.3K
15:57 270.05 270.05 269.81 269.87 52.0K
15:58 269.83 270.10 269.82 270.10 46.8K
15:59 270.09 270.13 270.05 270.12 49.1K
16:00 270.13 271.64 270.13 270.47 802.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし