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
09:31 270.01 271.27 269.58 269.85 46.3K
09:32 269.85 269.95 268.65 269.06 4.9K
09:33 269.06 269.71 268.81 269.67 6.4K
09:34 269.67 269.67 269.12 269.12 0.7K
09:35 269.13 269.13 268.84 269.04 2.6K
09:36 269.04 269.69 269.04 269.68 12.7K
09:37 269.73 269.89 269.61 269.89 10.4K
09:38 269.89 269.89 269.78 269.80 6.9K
09:39 269.87 270.10 269.82 270.10 9.0K
09:40 270.40 270.55 270.40 270.40 6.3K
09:41 270.44 270.55 270.37 270.38 9.9K
09:42 270.51 270.82 270.51 270.71 11.7K
09:43 270.76 270.76 270.38 270.40 4.1K
09:44 270.41 270.48 270.25 270.25 6.0K
09:45 270.03 270.68 269.89 270.68 6.4K
09:46 270.94 270.94 270.71 270.71 5.4K
09:47 270.65 270.87 270.63 270.63 3.0K
09:48 270.60 270.97 270.60 270.93 4.4K
09:49 271.03 271.03 270.70 270.70 5.4K
09:50 270.73 270.74 270.67 270.67 1.4K
09:51 270.61 270.61 270.09 270.09 5.0K
09:52 270.28 270.86 270.28 270.49 13.0K
09:53 270.49 270.58 270.43 270.47 4.1K
09:54 270.57 270.57 270.12 270.12 2.8K
09:55 270.12 270.29 270.12 270.29 5.6K
09:56 270.24 270.65 270.24 270.43 18.6K
09:57 270.43 270.43 270.08 270.08 4.3K
09:58 270.15 270.15 269.90 269.97 11.3K
09:59 269.92 269.99 269.92 269.99 4.5K
10:00 269.77 270.08 269.77 269.97 4.2K
10:01 270.96 271.33 270.81 271.33 93.8K
10:02 270.98 271.31 270.98 271.31 29.6K
10:03 271.31 271.32 270.83 270.83 8.1K
10:04 270.82 270.83 270.40 270.43 16.7K
10:05 270.49 271.00 270.49 271.00 36.2K
10:06 271.01 271.57 271.01 271.55 9.4K
10:07 271.64 271.64 271.27 271.27 12.1K
10:08 271.43 271.43 271.27 271.27 3.3K
10:09 271.39 271.57 271.39 271.40 3.6K
10:10 271.40 271.66 271.39 271.39 4.3K
10:11 271.57 271.57 271.31 271.41 9.1K
10:12 271.54 271.56 271.54 271.56 1.5K
10:13 271.48 271.94 271.48 271.86 5.9K
10:14 272.20 272.32 272.13 272.13 8.6K
10:15 271.97 272.23 271.97 272.23 5.1K
10:16 272.11 272.11 271.91 272.08 5.2K
10:17 272.08 272.08 271.65 271.65 14.5K
10:18 271.51 271.67 271.44 271.44 6.4K
10:19 271.44 271.89 271.44 271.75 1.5K
10:20 271.71 271.76 271.46 271.61 2.7K
10:21 271.22 271.40 271.22 271.36 3.8K
10:22 271.36 271.36 271.19 271.19 4.7K
10:23 271.14 271.66 271.14 271.62 7.4K
10:24 271.68 271.68 271.34 271.34 4.6K
10:25 271.49 271.65 271.48 271.65 3.0K
10:26 271.65 271.66 271.65 271.66 6.6K
10:27 271.66 271.76 271.63 271.63 4.9K
10:28 271.70 271.70 271.52 271.55 2.3K
10:29 271.55 271.68 271.50 271.68 4.0K
10:30 271.68 271.99 271.68 271.98 95.1K
10:31 271.82 272.00 271.81 271.87 13.6K
10:32 271.85 271.95 271.85 271.95 19.8K
10:33 271.84 271.84 271.64 271.66 13.1K
10:34 271.66 271.66 271.47 271.49 5.8K
10:35 271.37 271.49 271.20 271.20 4.3K
10:36 271.38 271.38 270.87 270.87 14.4K
10:37 270.86 271.20 270.86 271.20 4.4K
10:38 271.18 271.18 271.17 271.18 6.0K
10:39 271.18 271.18 270.72 270.72 5.1K
10:40 270.87 270.99 270.87 270.97 6.8K
10:41 270.85 270.91 270.85 270.91 3.0K
10:42 270.91 271.00 270.91 271.00 15.7K
10:43 271.00 271.25 270.61 270.61 71.7K
10:44 270.63 270.73 270.51 270.70 3.3K
10:45 270.70 270.91 270.70 270.84 2.8K
10:46 270.84 271.02 270.84 271.02 10.3K
10:47 270.80 271.05 270.80 271.05 5.5K
10:48 271.05 271.05 271.02 271.02 4.7K
10:49 271.02 271.02 270.88 270.96 10.6K
10:50 270.96 270.96 270.80 270.80 5.0K
10:51 270.80 270.92 270.80 270.92 4.2K
10:52 270.92 270.92 270.57 270.62 8.0K
10:53 270.62 270.71 270.62 270.69 5.1K
10:54 270.69 270.69 270.56 270.61 5.0K
10:55 270.59 270.87 270.59 270.86 6.3K
10:56 270.88 270.89 270.80 270.89 6.2K
10:57 270.89 271.04 270.88 270.99 10.8K
10:58 270.78 270.78 270.56 270.56 6.4K
10:59 270.55 270.55 270.41 270.41 3.9K
11:00 270.49 270.79 270.49 270.79 9.6K
11:01 270.78 271.02 270.78 270.98 9.8K
11:02 270.99 270.99 270.94 270.94 3.4K
11:03 271.01 271.29 271.01 271.20 9.9K
11:04 271.27 271.45 271.25 271.45 6.7K
11:05 271.45 271.58 271.41 271.41 7.2K
11:06 271.49 271.50 271.31 271.47 10.7K
11:07 271.22 271.32 271.20 271.20 5.5K
11:08 271.20 271.25 271.17 271.17 4.8K
11:09 271.16 271.17 271.14 271.14 4.7K
11:10 271.13 271.16 271.10 271.16 3.8K
11:11 271.23 271.41 271.23 271.41 8.6K
11:12 271.28 271.33 271.20 271.20 9.0K
11:13 271.20 271.20 271.03 271.04 5.6K
11:14 271.04 271.05 270.90 271.02 10.0K
11:15 271.12 271.12 271.04 271.04 1.6K
11:16 271.07 271.07 270.88 270.97 6.0K
11:17 270.93 270.93 270.76 270.87 4.5K
11:18 270.76 271.05 270.76 271.05 4.3K
11:19 271.05 271.05 271.03 271.03 1.1K
11:20 271.06 271.25 271.06 271.13 4.9K
11:21 271.13 271.32 271.13 271.32 4.1K
11:22 271.30 271.30 271.00 271.00 6.8K
11:23 271.00 271.06 271.00 271.06 3.1K
11:24 271.07 271.07 270.94 271.06 1.3K
11:25 271.06 271.23 270.94 271.23 4.0K
11:26 271.23 271.23 271.06 271.06 4.5K
11:27 271.06 271.12 270.98 270.98 2.5K
11:28 271.00 271.07 270.92 270.92 3.0K
11:29 270.81 271.03 270.81 270.90 5.0K
11:30 271.12 271.12 270.90 270.90 4.4K
11:31 270.90 271.03 270.90 270.92 2.3K
11:32 270.92 270.97 270.87 270.92 5.6K
11:33 270.96 271.00 270.96 271.00 6.3K
11:34 271.05 271.05 271.00 271.00 1.8K
11:35 270.99 270.99 270.87 270.91 19.6K
11:36 270.89 270.89 270.70 270.70 4.0K
11:37 270.70 270.78 270.70 270.77 1.3K
11:38 270.77 270.77 270.75 270.75 1.7K
11:39 270.75 270.75 270.75 270.75 1.2K
11:40 270.75 270.75 270.60 270.63 3.9K
11:41 270.70 270.76 270.68 270.76 2.0K
11:42 270.65 270.73 270.44 270.48 10.8K
11:43 270.44 270.44 270.18 270.21 5.7K
11:44 270.08 270.08 269.84 269.84 3.9K
11:45 269.71 269.81 269.71 269.75 4.5K
11:46 269.75 269.86 269.75 269.79 2.6K
11:47 269.79 269.90 269.79 269.84 4.0K
11:48 269.84 269.84 269.58 269.58 3.6K
11:49 269.58 269.58 269.50 269.57 2.1K
11:50 269.44 269.60 269.43 269.55 6.0K
11:51 269.55 269.55 269.29 269.34 1.8K
11:52 269.34 269.34 269.34 269.34 2.0K
11:53 269.22 269.41 269.22 269.41 5.4K
11:54 269.41 269.42 269.41 269.42 1.9K
11:55 269.42 269.64 269.42 269.64 4.7K
11:56 269.65 269.66 269.65 269.66 1.3K
11:57 269.66 269.66 269.59 269.59 2.2K
11:58 269.67 269.67 269.54 269.64 9.6K
11:59 269.61 269.66 269.61 269.66 3.1K
12:00 269.58 269.67 269.54 269.54 3.4K
12:01 269.54 269.75 269.54 269.75 5.0K
12:02 269.83 269.92 269.83 269.92 3.6K
12:03 269.84 269.92 269.84 269.92 1.4K
12:04 269.92 269.92 269.92 269.92 2.2K
12:05 269.92 270.19 269.92 270.19 6.5K
12:06 270.19 270.25 270.19 270.25 2.0K
12:07 270.31 270.31 270.10 270.18 6.8K
12:08 270.28 270.32 270.28 270.32 3.2K
12:09 270.22 270.22 270.06 270.06 3.7K
12:10 270.06 270.06 270.00 270.05 4.0K
12:11 270.05 270.20 270.05 270.20 2.8K
12:12 270.20 270.21 270.20 270.21 1.0K
12:13 270.21 270.25 270.21 270.25 1.5K
12:14 270.25 270.25 270.21 270.25 1.1K
12:15 270.25 270.25 270.01 270.01 2.8K
12:16 270.13 270.13 270.13 270.13 1.2K
12:17 270.06 270.24 270.05 270.23 4.5K
12:18 270.23 270.36 270.20 270.36 3.3K
12:19 270.36 270.38 270.32 270.32 4.2K
12:20 270.32 270.32 270.23 270.23 6.4K
12:21 270.23 270.23 270.23 270.23 0.6K
12:22 270.36 270.36 270.30 270.30 1.7K
12:23 270.30 270.32 270.22 270.22 1.3K
12:24 270.22 270.32 270.22 270.23 1.2K
12:25 270.23 270.34 270.18 270.18 2.8K
12:26 270.27 270.27 270.08 270.13 11.4K
12:27 270.13 270.13 269.96 270.02 2.5K
12:28 270.02 270.02 269.98 269.98 0.9K
12:29 269.98 270.01 269.90 270.01 2.3K
12:30 269.88 270.01 269.88 269.99 1.4K
12:31 269.99 270.12 269.99 270.12 1.5K
12:32 270.03 270.03 270.03 270.03 1.6K
12:33 270.12 270.12 270.12 270.12 3.4K
12:34 270.18 270.18 270.12 270.12 1.7K
12:35 270.19 270.19 270.19 270.19 0.8K
12:36 270.19 270.27 270.18 270.24 3.4K
12:37 270.24 270.27 270.24 270.27 3.0K
12:38 270.27 270.27 270.16 270.22 4.5K
12:39 270.22 270.22 270.22 270.22 0.6K
12:40 270.22 270.22 269.97 269.99 5.8K
12:41 269.99 270.17 269.99 270.17 1.9K
12:42 270.17 270.27 270.17 270.27 4.3K
12:43 270.27 270.30 270.27 270.30 1.0K
12:44 270.30 270.40 270.30 270.37 1.5K
12:45 270.39 270.46 270.32 270.46 10.6K
12:46 270.46 270.61 270.46 270.51 2.5K
12:47 270.32 270.32 270.20 270.20 2.3K
12:48 270.20 270.33 270.20 270.21 1.5K
12:49 270.21 270.34 270.21 270.21 1.0K
12:50 270.21 270.27 270.14 270.14 2.4K
12:51 270.14 270.14 270.13 270.13 1.2K
12:52 270.13 270.19 270.13 270.19 1.1K
12:53 270.13 270.20 270.13 270.20 2.5K
12:54 270.20 270.20 270.12 270.12 3.1K
12:55 270.12 270.19 270.12 270.19 3.1K
12:56 270.12 270.12 270.06 270.06 4.3K
12:57 270.06 270.19 270.06 270.19 1.6K
12:58 270.19 270.37 270.19 270.37 2.4K
12:59 270.37 270.48 270.37 270.46 1.9K
13:00 270.46 270.46 270.44 270.44 1.1K
13:01 270.44 270.44 270.42 270.42 1.9K
13:02 270.42 270.61 270.42 270.61 2.6K
13:03 270.61 270.61 270.38 270.50 3.8K
13:04 270.50 270.75 270.50 270.75 3.2K
13:05 270.75 270.95 270.75 270.95 2.7K
13:06 271.07 271.07 270.83 270.90 6.2K
13:07 270.93 271.09 270.93 271.04 1.8K
13:08 271.04 271.06 270.98 271.06 6.1K
13:09 270.98 270.98 270.98 270.98 2.4K
13:10 270.98 270.99 270.98 270.99 1.3K
13:11 270.99 270.99 270.99 270.99 1.4K
13:12 270.96 270.97 270.96 270.96 2.1K
13:13 270.96 270.96 270.70 270.78 13.5K
13:14 270.78 270.79 270.78 270.78 1.5K
13:15 270.78 270.78 270.78 270.78 1.0K
13:16 270.78 270.78 270.71 270.77 2.6K
13:17 270.77 270.78 270.77 270.78 4.1K
13:18 270.81 270.88 270.81 270.88 3.2K
13:19 270.88 270.88 270.72 270.78 3.8K
13:20 270.78 270.78 270.78 270.78 1.9K
13:21 270.78 270.93 270.78 270.81 1.4K
13:22 270.81 271.03 270.79 271.03 3.9K
13:23 271.03 271.12 271.03 271.12 2.0K
13:24 271.14 271.18 271.14 271.17 2.5K
13:25 271.14 271.15 271.03 271.03 6.0K
13:26 271.03 271.12 271.03 271.06 3.1K
13:27 271.06 271.06 270.96 270.96 2.0K
13:28 271.01 271.06 270.97 270.97 2.2K
13:29 270.92 271.04 270.82 270.82 1.9K
13:30 270.82 270.95 270.81 270.81 3.7K
13:31 270.81 270.99 270.76 270.92 4.5K
13:32 270.92 270.97 270.92 270.97 1.7K
13:33 270.98 270.98 270.82 270.98 11.7K
13:34 270.98 270.98 270.48 270.48 1.0K
13:35 270.66 270.66 270.48 270.48 2.7K
13:36 270.61 270.61 270.48 270.50 3.1K
13:37 270.50 270.52 270.43 270.43 1.9K
13:38 270.43 270.55 270.43 270.52 1.5K
13:39 270.45 270.46 270.33 270.46 3.6K
13:40 270.33 270.42 270.32 270.37 4.2K
13:41 270.37 270.40 270.24 270.39 4.6K
13:42 270.41 270.41 270.32 270.32 0.9K
13:43 270.41 270.41 270.41 270.41 1.5K
13:44 270.32 270.32 270.32 270.32 8.8K
13:45 270.32 270.38 270.32 270.38 6.9K
13:46 270.38 270.39 270.38 270.38 2.8K
13:47 270.26 270.45 270.23 270.23 3.5K
13:48 270.23 270.35 270.23 270.28 3.2K
13:49 270.34 270.39 270.34 270.39 7.4K
13:50 270.31 270.31 270.26 270.29 3.7K
13:51 270.29 270.34 270.29 270.34 3.6K
13:52 270.34 270.34 270.33 270.33 1.9K
13:53 270.33 270.33 270.24 270.24 1.1K
13:54 270.09 270.10 269.99 269.99 7.6K
13:55 269.99 269.99 269.94 269.94 2.6K
13:56 269.94 270.28 269.94 270.28 7.3K
13:57 270.28 270.35 270.28 270.31 2.8K
13:58 270.27 270.39 270.27 270.39 3.3K
13:59 270.45 270.49 270.44 270.49 3.8K
14:00 270.48 270.83 270.48 270.83 9.1K
14:01 270.83 270.83 270.66 270.66 2.9K
14:02 270.66 270.70 270.66 270.70 0.8K
14:03 270.70 270.70 270.55 270.55 14.8K
14:04 270.48 270.55 270.43 270.43 4.0K
14:05 270.56 270.56 270.43 270.43 1.6K
14:06 270.44 270.59 270.44 270.58 3.6K
14:07 270.48 270.57 270.47 270.47 8.8K
14:08 270.48 270.57 270.48 270.53 8.0K
14:09 270.57 270.61 270.57 270.61 8.4K
14:10 270.61 270.83 270.61 270.83 10.2K
14:11 270.83 270.86 270.83 270.86 2.2K
14:12 270.85 271.10 270.85 271.10 3.9K
14:13 271.10 271.10 270.94 271.04 3.5K
14:14 271.04 271.04 271.04 271.04 1.0K
14:15 270.95 270.95 270.95 270.95 1.5K
14:16 270.67 270.67 270.64 270.64 4.8K
14:17 270.64 270.75 270.62 270.64 1.3K
14:18 270.62 270.62 270.51 270.51 3.6K
14:19 270.51 270.62 270.51 270.58 2.3K
14:20 270.48 270.48 270.43 270.48 2.4K
14:21 270.43 270.57 270.43 270.57 6.1K
14:22 270.54 270.54 270.53 270.53 1.4K
14:23 270.54 270.54 270.39 270.39 3.8K
14:24 270.39 270.39 270.29 270.29 2.8K
14:25 270.29 270.36 270.29 270.36 1.3K
14:26 270.36 270.36 270.22 270.31 1.9K
14:27 270.30 270.30 270.22 270.22 1.0K
14:28 270.30 270.30 270.22 270.22 1.4K
14:29 270.22 270.22 270.13 270.13 4.6K
14:30 270.13 270.13 270.06 270.06 2.0K
14:31 270.06 270.06 270.05 270.05 2.1K
14:32 270.10 270.24 270.10 270.24 3.5K
14:33 270.24 270.24 270.24 270.24 1.3K
14:34 270.24 270.39 270.24 270.39 2.7K
14:35 270.39 270.40 270.38 270.40 1.3K
14:36 270.40 270.42 270.40 270.42 2.1K
14:37 270.34 270.50 270.34 270.48 4.4K
14:38 270.43 270.47 270.43 270.47 6.1K
14:39 270.40 270.40 270.34 270.34 2.3K
14:40 270.34 270.37 270.34 270.37 5.6K
14:41 270.37 270.37 270.37 270.37 0.8K
14:42 270.37 270.37 270.37 270.37 1.7K
14:43 270.31 270.32 270.31 270.31 3.0K
14:44 270.31 270.43 270.31 270.36 3.0K
14:45 270.36 270.43 270.36 270.43 2.8K
14:46 270.43 270.43 270.42 270.42 0.8K
14:47 270.42 270.42 270.42 270.42 1.1K
14:48 270.42 270.42 270.42 270.42 1.3K
14:49 270.37 270.42 270.37 270.41 3.7K
14:50 270.41 270.48 270.41 270.48 4.1K
14:51 270.48 270.50 270.43 270.49 3.3K
14:52 270.50 270.58 270.49 270.58 2.9K
14:53 270.53 270.53 270.47 270.47 4.8K
14:54 270.47 270.53 270.42 270.42 2.3K
14:55 270.50 270.50 270.31 270.31 3.6K
14:56 270.29 270.33 270.23 270.25 2.0K
14:57 270.28 270.30 270.28 270.29 5.8K
14:58 270.29 270.37 270.29 270.37 2.0K
14:59 270.35 270.38 270.35 270.38 1.4K
15:00 270.37 270.37 270.27 270.27 4.5K
15:01 270.27 270.31 270.25 270.31 2.9K
15:02 270.18 270.18 270.15 270.17 20.7K
15:03 270.15 270.15 270.15 270.15 1.6K
15:04 270.15 270.15 270.00 270.00 3.4K
15:05 270.00 270.02 269.98 269.98 1.2K
15:06 269.99 270.09 269.98 269.98 3.0K
15:07 270.06 270.09 270.06 270.09 3.6K
15:08 270.09 270.09 270.04 270.09 2.1K
15:09 270.04 270.04 269.94 270.01 6.0K
15:10 269.99 269.99 269.98 269.98 11.6K
15:11 270.04 270.08 270.04 270.08 1.5K
15:12 270.08 270.08 270.04 270.04 2.0K
15:13 270.11 270.17 270.11 270.14 17.5K
15:14 270.15 270.16 270.12 270.13 3.3K
15:15 270.13 270.17 270.07 270.08 5.4K
15:16 270.07 270.07 270.01 270.05 6.7K
15:17 270.11 270.11 270.07 270.07 5.7K
15:18 270.07 270.07 270.01 270.01 1.6K
15:19 270.00 270.11 269.97 270.00 3.4K
15:20 270.00 270.04 269.95 269.97 2.6K
15:21 270.02 270.24 270.02 270.23 7.5K
15:22 270.33 270.38 270.33 270.38 3.2K
15:23 270.31 270.31 270.20 270.20 5.1K
15:24 270.20 270.26 270.20 270.26 7.4K
15:25 270.26 270.26 270.13 270.13 4.9K
15:26 270.13 270.29 270.11 270.18 5.3K
15:27 270.18 270.18 270.14 270.14 3.7K
15:28 270.14 270.15 270.09 270.09 3.1K
15:29 270.09 270.17 270.08 270.08 2.3K
15:30 270.11 270.11 270.03 270.03 4.0K
15:31 270.07 270.13 270.07 270.13 6.0K
15:32 270.28 270.33 270.27 270.33 15.8K
15:33 270.33 270.35 270.29 270.29 6.4K
15:34 270.36 270.38 270.27 270.27 21.4K
15:35 270.25 270.31 270.25 270.27 5.7K
15:36 270.27 270.30 270.25 270.30 3.8K
15:37 270.23 270.30 270.21 270.21 4.7K
15:38 270.20 270.36 270.20 270.36 12.2K
15:39 270.36 270.38 270.32 270.32 4.3K
15:40 270.37 270.40 270.37 270.38 16.4K
15:41 270.41 270.47 270.41 270.46 9.2K
15:42 270.44 270.44 270.28 270.31 7.0K
15:43 270.38 270.49 270.36 270.49 10.8K
15:44 270.49 270.49 270.36 270.38 5.2K
15:45 270.31 270.38 270.31 270.38 4.1K
15:46 270.34 270.34 270.10 270.10 8.2K
15:47 270.09 270.17 270.09 270.13 6.1K
15:48 270.13 270.20 270.13 270.15 9.7K
15:49 270.16 270.16 269.92 269.92 7.7K
15:50 269.93 270.00 269.91 270.00 6.8K
15:51 269.82 269.92 269.72 269.72 13.9K
15:52 269.62 269.62 269.46 269.55 12.0K
15:53 269.54 269.62 269.53 269.54 13.7K
15:54 269.55 269.55 269.37 269.37 20.3K
15:55 269.44 269.50 269.05 269.05 41.3K
15:56 268.99 268.99 268.70 268.79 39.6K
15:57 268.65 268.65 268.52 268.52 31.1K
15:58 268.52 268.76 268.51 268.72 44.1K
15:59 268.70 268.70 268.45 268.45 46.9K
16:00 268.42 268.45 268.32 268.34 790.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし