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
09:31 268.38 268.85 266.25 268.11 40.1K
09:32 268.11 268.92 267.64 268.44 3.0K
09:33 268.52 268.58 267.02 268.58 11.4K
09:34 268.21 268.32 268.06 268.21 6.6K
09:35 268.75 269.23 268.54 269.23 24.0K
09:36 268.87 268.95 268.35 268.94 27.2K
09:37 268.95 268.95 268.60 268.72 13.9K
09:38 268.72 269.14 268.72 269.14 5.2K
09:39 269.16 269.68 269.16 269.68 5.0K
09:40 269.65 269.77 269.65 269.72 4.8K
09:41 269.49 269.76 269.30 269.72 3.5K
09:42 269.75 270.32 269.75 270.14 9.1K
09:43 270.02 270.30 270.02 270.23 5.0K
09:44 270.23 270.23 270.23 270.23 1.0K
09:45 270.47 270.69 270.47 270.69 8.2K
09:46 270.88 270.99 270.80 270.99 6.7K
09:47 270.99 271.21 270.86 271.21 1.6K
09:48 271.21 271.38 270.99 271.38 2.4K
09:49 271.60 271.60 271.42 271.42 6.0K
09:50 271.44 271.48 271.44 271.48 6.6K
09:51 271.67 272.17 271.63 272.17 7.0K
09:52 272.14 272.23 272.02 272.06 1.9K
09:53 271.92 272.16 271.87 272.16 6.4K
09:54 272.16 272.41 271.96 272.36 3.7K
09:55 272.36 272.36 272.03 272.03 4.6K
09:56 272.03 272.45 272.03 272.30 10.5K
09:57 272.14 272.71 272.14 272.71 13.5K
09:58 272.76 272.81 272.75 272.81 13.8K
09:59 272.81 273.01 272.78 272.84 11.9K
10:00 272.88 273.08 272.88 272.90 10.9K
10:01 273.21 273.46 273.20 273.46 10.7K
10:02 273.55 273.67 273.48 273.63 11.5K
10:03 273.61 273.89 273.61 273.88 13.0K
10:04 273.90 273.90 273.75 273.75 16.5K
10:05 273.81 273.81 273.61 273.64 8.0K
10:06 273.64 273.99 273.64 273.85 12.3K
10:07 273.83 273.96 273.42 273.42 8.0K
10:08 273.50 273.50 273.34 273.45 5.0K
10:09 273.33 273.55 273.32 273.32 9.0K
10:10 273.36 273.60 273.35 273.51 16.3K
10:11 273.34 273.36 272.85 272.85 16.4K
10:12 272.68 272.72 272.51 272.67 10.9K
10:13 272.67 272.70 272.61 272.62 3.2K
10:14 272.59 272.59 272.59 272.59 1.7K
10:15 272.85 273.21 272.85 273.21 9.8K
10:16 273.21 273.33 273.21 273.33 2.3K
10:17 273.33 273.33 273.10 273.20 5.6K
10:18 273.20 273.21 273.02 273.02 3.4K
10:19 273.25 273.25 273.17 273.20 3.4K
10:20 273.20 273.20 273.01 273.01 2.8K
10:21 273.07 273.07 272.89 273.04 2.6K
10:22 273.04 273.04 272.70 272.70 3.7K
10:23 272.63 272.63 272.28 272.43 3.7K
10:24 272.43 272.43 272.43 272.43 0.5K
10:25 272.51 272.57 272.49 272.50 4.3K
10:26 272.49 272.80 272.49 272.80 9.2K
10:27 272.80 273.04 272.72 273.04 5.4K
10:28 273.04 273.04 272.94 272.96 4.2K
10:29 272.96 273.01 272.95 273.01 2.3K
10:30 273.01 273.14 273.01 273.14 2.5K
10:31 273.14 273.36 273.14 273.36 4.1K
10:32 273.38 273.40 273.38 273.40 2.1K
10:33 273.40 273.49 273.40 273.49 1.8K
10:34 273.49 273.49 273.05 273.07 5.6K
10:35 273.07 273.13 273.01 273.01 3.2K
10:36 273.01 273.01 272.72 272.85 6.7K
10:37 272.85 272.91 272.85 272.91 2.0K
10:38 272.91 272.91 272.77 272.77 1.8K
10:39 272.99 272.99 272.99 272.99 2.2K
10:40 272.99 272.99 272.69 272.69 4.5K
10:41 272.69 272.69 272.51 272.51 3.3K
10:42 272.38 272.42 272.38 272.42 3.8K
10:43 272.43 272.53 272.41 272.43 9.2K
10:44 272.41 272.42 272.32 272.33 5.7K
10:45 272.33 272.39 272.21 272.25 6.1K
10:46 272.31 272.50 272.31 272.43 7.2K
10:47 272.44 272.44 272.31 272.31 2.8K
10:48 272.31 272.31 272.22 272.31 2.3K
10:49 272.42 272.93 272.42 272.93 9.0K
10:50 272.77 272.77 272.75 272.75 1.6K
10:51 272.77 272.88 272.77 272.88 2.2K
10:52 272.88 272.88 272.79 272.87 2.2K
10:53 272.57 272.57 272.55 272.55 6.1K
10:54 272.50 272.70 272.50 272.70 4.7K
10:55 272.70 272.89 272.70 272.89 7.8K
10:56 272.87 272.98 272.87 272.98 3.8K
10:57 272.98 273.20 272.98 273.20 22.3K
10:58 272.99 273.12 272.75 272.84 22.0K
10:59 272.62 272.62 272.51 272.51 3.3K
11:00 272.51 272.51 272.51 272.51 0.9K
11:01 272.51 272.74 272.51 272.74 4.7K
11:02 272.47 272.47 272.28 272.28 7.9K
11:03 272.28 272.44 272.28 272.29 1.8K
11:04 272.29 272.66 272.29 272.66 9.0K
11:05 272.63 272.63 272.61 272.61 3.3K
11:06 272.61 272.73 272.61 272.63 2.4K
11:07 272.52 272.62 272.52 272.62 1.1K
11:08 272.71 272.71 272.62 272.62 0.9K
11:09 272.62 272.85 272.62 272.71 4.3K
11:10 272.66 272.70 272.52 272.57 5.9K
11:11 272.57 272.81 272.48 272.48 2.4K
11:12 272.48 272.67 272.48 272.49 2.1K
11:13 272.61 272.61 272.49 272.49 1.6K
11:14 272.49 272.57 272.37 272.37 1.8K
11:15 272.51 272.72 272.51 272.72 7.0K
11:16 272.72 272.72 272.72 272.72 1.3K
11:17 272.72 272.81 272.72 272.81 0.9K
11:18 272.70 272.87 272.70 272.87 5.3K
11:19 272.96 272.96 272.87 272.87 2.4K
11:20 272.87 272.88 272.87 272.88 1.1K
11:21 272.88 273.01 272.82 273.01 5.1K
11:22 273.01 273.22 273.01 273.22 3.0K
11:23 273.22 273.22 273.22 273.22 0.8K
11:24 273.22 273.28 273.13 273.28 2.5K
11:25 273.28 273.28 273.13 273.13 2.3K
11:26 273.08 273.14 273.08 273.14 4.0K
11:27 273.14 273.14 273.09 273.09 2.1K
11:28 273.09 273.17 273.04 273.04 5.4K
11:29 273.04 273.37 273.04 273.37 1.7K
11:30 273.37 273.37 273.16 273.16 2.9K
11:31 273.16 273.25 273.16 273.20 2.8K
11:32 273.20 273.28 273.20 273.28 1.2K
11:33 273.28 273.51 273.28 273.51 3.3K
11:34 273.61 273.69 273.61 273.69 6.2K
11:35 273.63 273.63 273.63 273.63 1.1K
11:36 273.63 273.76 273.63 273.76 1.7K
11:37 273.76 273.76 273.43 273.46 5.0K
11:38 273.42 273.62 273.40 273.62 7.9K
11:39 273.62 273.62 273.49 273.59 4.2K
11:40 273.78 273.78 273.72 273.72 3.6K
11:41 273.72 273.72 273.53 273.54 3.1K
11:42 273.54 273.58 273.54 273.58 3.8K
11:43 273.58 273.58 273.52 273.52 3.1K
11:44 273.52 273.52 273.35 273.43 3.0K
11:45 273.43 273.49 273.42 273.42 0.9K
11:46 273.49 273.49 273.27 273.27 1.6K
11:47 273.27 273.29 273.20 273.20 1.6K
11:48 273.20 273.20 273.16 273.16 0.5K
11:49 273.21 273.21 273.02 273.02 4.0K
11:50 273.02 273.08 273.02 273.08 0.7K
11:51 273.08 273.08 273.01 273.01 2.5K
11:52 273.02 273.14 272.96 273.06 5.2K
11:53 273.09 273.15 273.05 273.15 4.9K
11:54 273.15 273.15 272.97 273.01 3.4K
11:55 273.01 273.01 272.96 273.00 2.2K
11:56 273.00 273.11 273.00 273.11 1.7K
11:57 273.11 273.13 273.04 273.12 6.1K
11:58 273.12 273.12 273.10 273.10 1.4K
11:59 273.10 273.14 272.90 272.90 7.2K
12:00 272.95 272.95 272.95 272.95 1.1K
12:01 272.95 272.95 272.89 272.89 1.0K
12:02 272.85 272.88 272.85 272.88 1.8K
12:03 272.87 272.88 272.87 272.88 2.9K
12:04 272.88 273.04 272.88 273.04 2.4K
12:05 273.14 273.24 273.09 273.24 4.1K
12:06 273.24 273.24 273.13 273.13 0.9K
12:07 273.13 273.21 273.13 273.21 2.8K
12:08 273.21 273.24 273.19 273.19 3.0K
12:09 273.19 273.22 273.08 273.08 3.9K
12:10 273.10 273.13 273.10 273.10 1.8K
12:11 273.10 273.21 273.10 273.21 1.9K
12:12 273.21 273.21 273.13 273.15 1.0K
12:13 273.15 273.23 273.15 273.20 6.4K
12:14 273.20 273.43 273.20 273.43 6.5K
12:15 273.43 273.49 273.43 273.49 5.3K
12:16 273.41 273.41 273.36 273.36 4.0K
12:17 273.36 273.42 273.35 273.42 0.7K
12:18 273.42 273.42 273.27 273.27 8.5K
12:19 273.27 273.29 273.16 273.16 4.0K
12:20 273.00 273.02 272.97 272.97 1.7K
12:21 272.97 272.97 272.87 272.87 3.8K
12:22 272.87 272.87 272.87 272.87 0.8K
12:23 272.87 272.87 272.87 272.87 0.3K
12:24 272.80 272.80 272.75 272.75 3.9K
12:25 272.75 272.86 272.75 272.78 6.7K
12:26 272.78 272.78 272.35 272.35 8.6K
12:27 272.35 272.49 272.34 272.49 0.7K
12:28 272.56 272.56 272.48 272.48 0.8K
12:29 272.48 272.48 272.26 272.37 2.8K
12:30 272.37 272.39 272.35 272.35 1.8K
12:31 272.21 272.28 272.21 272.26 5.1K
12:32 272.26 272.32 272.26 272.32 6.1K
12:33 272.32 272.33 272.25 272.33 2.9K
12:34 272.33 272.46 272.33 272.46 2.0K
12:35 272.46 272.52 272.46 272.52 1.2K
12:36 272.45 272.45 272.31 272.31 4.2K
12:37 272.04 272.04 272.04 272.04 8.3K
12:38 272.00 272.00 271.84 271.93 3.4K
12:39 271.92 271.92 271.78 271.90 2.8K
12:40 271.74 271.74 271.59 271.59 1.4K
12:41 271.59 271.67 271.55 271.67 2.2K
12:42 271.67 271.74 271.66 271.74 2.6K
12:43 271.74 271.74 271.71 271.71 2.9K
12:44 271.62 271.75 271.62 271.75 4.2K
12:45 271.69 271.72 271.58 271.58 3.7K
12:46 271.58 271.58 271.57 271.57 1.3K
12:47 271.65 271.65 271.59 271.62 1.1K
12:48 271.62 271.62 271.62 271.62 0.7K
12:49 271.62 271.62 271.57 271.57 0.8K
12:50 271.49 271.66 271.49 271.66 7.3K
12:51 271.77 271.88 271.77 271.82 2.1K
12:52 271.82 271.82 271.78 271.82 1.5K
12:53 271.88 271.93 271.88 271.93 2.2K
12:54 271.93 272.08 271.93 272.08 2.7K
12:55 272.08 272.08 271.96 271.96 4.0K
12:56 271.96 272.02 271.96 272.02 1.7K
12:57 272.02 272.24 272.02 272.24 2.8K
12:58 272.26 272.29 272.26 272.29 3.5K
12:59 272.29 272.29 272.26 272.26 0.8K
13:00 272.24 272.34 272.17 272.17 6.3K
13:01 272.10 272.10 272.10 272.10 2.1K
13:02 272.10 272.18 272.10 272.18 1.1K
13:03 272.18 272.18 272.11 272.13 1.7K
13:04 271.94 272.01 271.94 272.00 13.0K
13:05 272.13 272.21 272.13 272.21 2.2K
13:06 272.21 272.26 272.13 272.13 2.9K
13:07 272.07 272.08 272.07 272.08 1.2K
13:08 272.08 272.08 271.95 271.95 2.6K
13:09 271.95 272.02 271.95 272.02 0.9K
13:10 272.02 272.14 272.02 272.14 0.9K
13:11 271.98 272.12 271.98 272.01 1.8K
13:12 272.01 272.12 271.93 271.93 2.5K
13:13 271.90 271.90 271.88 271.88 1.9K
13:14 271.88 271.88 271.84 271.84 2.0K
13:15 271.78 272.02 271.78 272.02 3.5K
13:16 272.02 272.12 272.02 272.10 0.7K
13:17 272.11 272.11 272.06 272.11 1.1K
13:18 272.06 272.10 272.06 272.10 0.9K
13:19 272.14 272.26 272.14 272.26 3.3K
13:20 272.18 272.18 272.12 272.12 1.5K
13:21 272.12 272.26 272.12 272.18 3.1K
13:22 272.18 272.34 272.18 272.34 2.7K
13:23 272.34 272.35 272.34 272.35 1.4K
13:24 272.37 272.41 272.34 272.34 4.5K
13:25 272.22 272.22 272.12 272.12 2.6K
13:26 272.12 272.12 272.12 272.12 0.8K
13:27 272.12 272.12 272.12 272.12 0.4K
13:28 272.12 272.18 272.12 272.18 1.1K
13:29 272.18 272.24 272.16 272.24 0.5K
13:30 272.08 272.22 272.08 272.22 3.3K
13:31 272.21 272.21 272.06 272.06 1.7K
13:32 272.08 272.08 272.08 272.08 1.1K
13:33 272.08 272.08 272.08 272.08 0.7K
13:34 272.08 272.10 272.00 272.00 1.8K
13:35 272.06 272.06 272.05 272.05 0.6K
13:36 271.95 271.95 271.95 271.95 1.3K
13:37 271.95 271.95 271.95 271.95 1.0K
13:38 271.95 272.16 271.91 272.16 3.8K
13:39 272.16 272.16 272.07 272.10 1.4K
13:40 272.03 272.03 271.95 272.02 5.3K
13:41 272.02 272.09 272.02 272.09 1.0K
13:42 272.09 272.16 272.09 272.16 0.5K
13:43 272.16 272.16 272.00 272.10 1.4K
13:44 272.15 272.16 272.08 272.16 0.6K
13:45 272.16 272.24 272.16 272.24 2.3K
13:46 272.24 272.24 272.16 272.21 0.7K
13:47 272.16 272.23 272.15 272.20 3.0K
13:48 272.20 272.29 272.20 272.26 0.8K
13:49 272.26 272.26 272.15 272.15 2.7K
13:50 272.15 272.15 272.15 272.15 0.4K
13:51 272.15 272.16 272.11 272.11 1.0K
13:52 272.11 272.16 272.11 272.11 1.6K
13:53 272.09 272.09 272.04 272.04 2.7K
13:54 272.04 272.04 271.96 271.96 2.1K
13:55 271.96 271.96 271.96 271.96 1.2K
13:56 271.96 272.00 271.92 271.96 3.2K
13:57 272.05 272.07 272.05 272.07 1.8K
13:58 272.07 272.16 272.07 272.16 0.6K
13:59 272.16 272.16 272.07 272.07 1.1K
14:00 272.07 272.16 272.07 272.15 1.7K
14:01 272.15 272.15 272.07 272.07 2.3K
14:02 272.08 272.08 272.07 272.07 1.1K
14:03 272.07 272.14 272.07 272.14 0.5K
14:04 272.14 272.14 272.07 272.07 1.7K
14:05 272.07 272.25 272.07 272.25 5.4K
14:06 272.25 272.44 272.25 272.44 4.7K
14:07 272.43 272.43 272.36 272.42 4.6K
14:08 272.42 272.71 272.42 272.71 1.6K
14:09 272.71 272.71 272.65 272.65 3.1K
14:10 272.65 272.75 272.65 272.75 1.0K
14:11 272.75 272.75 272.59 272.59 3.1K
14:12 272.59 272.59 272.59 272.59 0.6K
14:13 272.59 272.59 272.52 272.52 1.2K
14:14 272.52 272.73 272.52 272.73 1.1K
14:15 272.73 272.75 272.66 272.75 4.1K
14:16 272.76 273.03 272.76 273.03 2.0K
14:17 273.03 273.03 273.03 273.03 0.9K
14:18 273.03 273.05 273.01 273.05 2.5K
14:19 273.05 273.05 272.91 272.97 2.0K
14:20 272.87 272.87 272.86 272.86 1.9K
14:21 272.86 273.26 272.86 273.26 8.2K
14:22 273.26 273.26 273.26 273.26 0.5K
14:23 273.26 273.31 273.26 273.31 6.0K
14:24 273.34 273.34 273.18 273.23 1.7K
14:25 273.20 273.28 273.08 273.08 2.5K
14:26 273.08 273.16 273.08 273.16 0.7K
14:27 273.16 273.16 273.15 273.15 3.7K
14:28 273.15 273.22 273.15 273.15 0.9K
14:29 273.15 273.25 273.15 273.25 2.9K
14:30 273.25 273.38 273.20 273.38 2.0K
14:31 273.36 273.44 273.36 273.44 2.5K
14:32 273.47 273.47 273.45 273.45 1.6K
14:33 273.45 273.59 273.45 273.57 1.0K
14:34 273.53 273.61 273.50 273.50 2.1K
14:35 273.50 273.56 273.50 273.56 1.5K
14:36 273.56 273.57 273.56 273.57 0.5K
14:37 273.57 273.70 273.57 273.70 1.0K
14:38 273.70 273.70 273.64 273.64 2.3K
14:39 273.64 273.64 273.48 273.48 3.0K
14:40 273.53 273.53 273.42 273.42 1.1K
14:41 273.42 273.47 273.42 273.47 0.7K
14:42 273.42 273.57 273.42 273.52 2.0K
14:43 273.50 273.58 273.50 273.58 1.9K
14:44 273.58 273.65 273.58 273.60 2.1K
14:45 273.60 273.63 273.59 273.63 1.4K
14:46 273.63 273.69 273.61 273.69 4.7K
14:47 273.76 273.77 273.74 273.75 1.3K
14:48 273.76 273.76 273.75 273.75 0.7K
14:49 273.75 273.75 273.62 273.62 7.1K
14:50 273.62 273.67 273.62 273.67 0.8K
14:51 273.67 273.81 273.67 273.69 2.5K
14:52 273.69 273.70 273.69 273.69 1.9K
14:53 273.69 273.69 273.60 273.66 4.5K
14:54 273.66 273.69 273.66 273.69 1.1K
14:55 273.69 273.69 273.69 273.69 0.9K
14:56 273.69 273.80 273.69 273.80 1.7K
14:57 273.86 273.86 273.84 273.84 2.8K
14:58 273.84 273.88 273.75 273.75 3.5K
14:59 273.75 273.81 273.75 273.78 1.7K
15:00 273.81 273.82 273.70 273.71 2.6K
15:01 273.71 273.71 273.64 273.66 1.5K
15:02 273.66 273.74 273.66 273.74 1.1K
15:03 273.74 273.77 273.60 273.60 5.8K
15:04 273.60 273.68 273.44 273.44 2.8K
15:05 273.44 273.44 273.25 273.44 4.9K
15:06 273.44 273.52 273.44 273.47 1.6K
15:07 273.47 273.47 273.36 273.36 3.6K
15:08 273.36 273.36 273.36 273.36 1.0K
15:09 273.36 273.44 273.34 273.44 3.5K
15:10 273.44 273.44 273.40 273.40 2.1K
15:11 273.40 273.46 273.40 273.44 3.0K
15:12 273.44 273.71 273.44 273.71 6.1K
15:13 273.71 273.71 273.58 273.58 4.7K
15:14 273.55 273.72 273.55 273.72 3.1K
15:15 273.72 273.72 273.45 273.45 2.3K
15:16 273.45 273.52 273.45 273.52 1.3K
15:17 273.52 273.60 273.51 273.51 3.2K
15:18 273.71 273.71 273.63 273.64 1.9K
15:19 273.64 273.78 273.64 273.78 3.8K
15:20 273.78 274.00 273.78 273.98 7.9K
15:21 273.97 273.97 273.96 273.96 2.5K
15:22 274.08 274.17 274.08 274.17 4.0K
15:23 274.17 274.23 274.15 274.16 3.0K
15:24 274.16 274.16 274.07 274.14 2.8K
15:25 274.12 274.12 274.03 274.03 1.5K
15:26 274.01 274.24 274.01 274.24 3.3K
15:27 274.24 274.24 274.06 274.10 4.6K
15:28 274.16 274.20 274.16 274.20 1.9K
15:29 274.20 274.20 274.15 274.15 1.6K
15:30 274.14 274.15 274.09 274.13 5.1K
15:31 274.14 274.14 273.94 274.07 7.0K
15:32 274.04 274.13 274.04 274.09 3.1K
15:33 274.03 274.03 273.86 273.86 4.0K
15:34 273.86 273.97 273.86 273.95 4.3K
15:35 273.95 273.95 273.86 273.88 4.0K
15:36 273.88 273.88 273.88 273.88 2.3K
15:37 273.88 273.88 273.69 273.69 4.1K
15:38 273.69 273.71 273.59 273.59 5.2K
15:39 273.59 273.65 273.58 273.58 2.7K
15:40 273.59 273.60 273.59 273.60 3.1K
15:41 273.62 273.68 273.62 273.68 7.7K
15:42 273.56 273.76 273.56 273.73 5.3K
15:43 273.67 273.82 273.66 273.82 7.3K
15:44 273.82 273.89 273.77 273.77 5.3K
15:45 273.68 273.78 273.68 273.78 5.5K
15:46 273.78 273.78 273.71 273.76 4.4K
15:47 273.73 273.76 273.73 273.76 7.3K
15:48 273.76 273.82 273.72 273.82 6.0K
15:49 273.82 273.90 273.82 273.90 4.4K
15:50 273.90 273.90 273.82 273.82 7.2K
15:51 273.86 273.95 273.85 273.95 12.0K
15:52 273.92 273.96 273.77 273.96 11.2K
15:53 273.98 273.98 273.70 273.76 11.2K
15:54 273.79 273.90 273.79 273.90 11.1K
15:55 273.93 273.93 273.69 273.76 20.7K
15:56 273.50 273.74 273.50 273.74 18.0K
15:57 273.88 273.88 273.75 273.76 25.0K
15:58 273.72 273.84 273.72 273.77 28.1K
15:59 273.72 273.84 273.72 273.78 29.8K
16:00 273.83 274.00 273.76 274.00 587.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし