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
09:30 271.07 271.23 270.66 271.23 54.5K
09:31 271.09 271.57 271.09 271.13 15.9K
09:32 271.18 271.82 271.18 271.82 10.3K
09:33 271.82 271.85 271.56 271.56 10.6K
09:34 271.35 271.35 271.34 271.33 7.0K
09:35 271.24 271.41 271.24 271.26 2.2K
09:36 271.26 271.26 271.05 271.26 4.0K
09:37 271.02 271.02 270.91 270.96 5.1K
09:38 270.94 270.94 270.37 270.37 5.7K
09:39 270.13 270.24 269.84 270.04 3.8K
09:40 269.81 269.96 269.74 269.76 6.6K
09:41 269.76 270.12 269.76 269.97 4.9K
09:42 269.76 269.96 269.76 269.96 1.9K
09:43 270.19 270.20 270.08 270.08 5.0K
09:44 269.95 270.13 269.63 270.13 3.5K
09:45 269.80 269.89 269.63 269.89 1.4K
09:46 269.89 269.89 269.63 269.88 3.0K
09:47 269.88 270.13 269.80 269.99 9.0K
09:48 269.99 270.16 269.98 270.08 15.5K
09:49 270.35 270.36 270.14 270.14 20.4K
09:50 270.01 270.01 269.80 269.80 3.3K
09:51 269.74 269.74 269.16 269.30 11.3K
09:52 269.41 269.58 269.22 269.58 6.0K
09:53 269.78 269.87 269.68 269.68 3.9K
09:54 269.82 270.09 269.74 270.02 8.0K
09:55 269.89 269.89 269.85 269.85 1.7K
09:56 270.07 270.24 270.07 270.24 3.2K
09:57 270.26 270.37 270.26 270.37 5.1K
09:58 270.22 270.25 269.87 269.87 3.6K
09:59 269.86 270.04 269.78 270.03 2.4K
10:00 270.11 270.12 269.62 269.62 8.4K
10:01 269.53 270.08 269.53 270.01 4.2K
10:02 270.19 270.45 270.19 270.45 5.6K
10:03 270.56 270.92 270.56 270.92 3.2K
10:04 270.99 271.00 270.99 271.00 3.0K
10:05 270.77 270.86 270.55 270.86 6.0K
10:06 270.73 270.73 270.59 270.61 3.0K
10:07 270.40 270.40 269.95 269.96 4.9K
10:08 269.87 270.05 269.83 270.05 6.7K
10:09 270.05 270.47 270.05 270.46 8.0K
10:10 270.46 270.46 270.32 270.32 1.8K
10:11 270.30 270.30 270.14 270.15 3.2K
10:12 270.31 270.31 270.26 270.26 2.0K
10:13 270.37 270.37 270.23 270.23 1.9K
10:14 270.23 270.58 270.23 270.57 5.1K
10:15 270.47 270.47 270.27 270.27 2.1K
10:16 270.30 270.30 270.24 270.24 3.0K
10:17 270.24 270.36 270.24 270.36 2.5K
10:18 270.36 270.36 270.21 270.21 3.1K
10:19 270.13 270.18 269.88 269.91 5.3K
10:20 270.05 270.32 270.05 270.32 4.8K
10:21 270.34 270.34 270.25 270.34 5.6K
10:22 270.22 270.22 270.22 270.21 0.6K
10:23 270.27 270.27 270.11 270.21 3.3K
10:24 270.24 270.24 269.81 269.81 3.7K
10:25 269.82 269.84 269.69 269.74 2.9K
10:26 269.83 269.83 269.82 269.82 2.9K
10:27 269.77 269.77 269.58 269.64 5.1K
10:28 269.46 269.46 269.27 269.37 3.3K
10:29 269.38 269.49 269.38 269.42 2.6K
10:30 269.50 269.59 269.43 269.43 10.1K
10:31 269.55 269.60 269.38 269.43 3.5K
10:32 269.46 269.59 269.29 269.59 6.0K
10:33 269.25 269.29 269.13 269.20 2.5K
10:34 269.20 269.20 269.02 269.02 2.2K
10:35 269.07 269.24 269.07 269.24 1.8K
10:36 269.13 269.13 268.97 268.97 3.1K
10:37 269.03 269.03 268.91 269.00 5.0K
10:38 268.97 268.97 268.77 268.77 2.5K
10:39 268.74 269.01 268.74 269.01 8.2K
10:40 269.01 269.13 269.01 269.09 3.3K
10:41 269.05 269.15 269.05 269.06 1.8K
10:42 269.06 269.07 269.06 269.07 5.3K
10:43 269.16 269.16 268.87 268.88 6.5K
10:44 268.88 269.04 268.88 269.04 3.2K
10:45 268.98 269.14 268.98 269.06 3.4K
10:46 269.08 269.17 269.06 269.06 3.5K
10:47 269.17 269.17 269.01 269.01 2.5K
10:48 269.06 269.12 269.06 269.07 3.3K
10:49 269.11 269.22 269.05 269.22 4.9K
10:50 269.22 269.24 269.22 269.24 0.9K
10:51 269.33 269.36 269.33 269.35 3.5K
10:52 269.38 269.52 269.38 269.38 7.9K
10:53 269.42 269.45 269.42 269.43 2.7K
10:54 269.44 269.44 269.29 269.29 6.9K
10:55 269.26 269.32 269.26 269.32 2.0K
10:56 269.33 269.33 269.33 269.33 2.2K
10:57 269.32 269.42 269.29 269.42 4.0K
10:58 269.28 269.28 269.04 269.04 8.5K
10:59 268.91 268.91 268.91 268.91 1.8K
11:00 268.91 269.02 268.79 268.80 4.6K
11:01 268.87 268.89 268.80 268.80 6.2K
11:02 268.82 268.88 268.82 268.88 4.2K
11:03 268.91 269.04 268.91 269.04 2.4K
11:04 268.92 268.99 268.76 268.99 4.1K
11:05 268.97 268.99 268.97 268.99 1.2K
11:06 269.05 269.16 269.05 269.12 3.5K
11:07 269.18 269.22 269.18 269.21 7.0K
11:08 269.12 269.22 269.12 269.22 5.4K
11:09 269.20 269.20 269.03 269.03 3.4K
11:10 268.99 268.99 268.80 268.80 2.0K
11:11 268.91 268.91 268.73 268.73 3.2K
11:12 268.75 268.91 268.75 268.91 1.5K
11:13 268.93 268.96 268.77 268.88 7.5K
11:14 269.03 269.12 269.03 269.12 4.5K
11:15 269.09 269.10 269.09 269.10 2.2K
11:16 269.08 269.09 269.08 269.09 2.2K
11:17 269.09 269.09 269.01 269.01 3.4K
11:18 269.05 269.05 268.98 268.98 17.4K
11:19 269.03 269.04 268.95 269.04 4.3K
11:20 269.04 269.15 269.04 269.15 3.4K
11:21 269.00 269.01 269.00 269.00 40.0K
11:22 268.83 268.83 268.62 268.62 4.8K
11:23 268.58 268.89 268.58 268.89 7.9K
11:24 268.80 268.80 268.80 268.80 1.6K
11:25 268.82 268.82 268.80 268.82 4.0K
11:26 268.94 269.25 268.84 269.25 7.3K
11:27 269.25 269.28 269.21 269.24 4.2K
11:28 269.10 269.10 269.05 269.05 4.3K
11:29 269.05 269.05 269.05 269.05 2.2K
11:30 268.97 269.00 268.97 269.00 1.6K
11:31 269.00 269.00 269.00 269.00 1.3K
11:32 269.00 269.02 268.95 268.95 3.6K
11:33 268.92 269.01 268.92 269.01 4.1K
11:34 269.07 269.07 268.92 268.96 4.1K
11:35 269.01 269.01 269.01 269.01 1.2K
11:36 269.01 269.01 268.91 269.00 1.6K
11:37 269.00 269.00 269.00 269.00 2.4K
11:38 269.00 269.08 268.91 268.91 2.9K
11:39 268.91 268.97 268.91 268.95 2.5K
11:40 268.97 268.97 268.97 268.97 3.7K
11:41 269.05 269.05 268.99 268.99 2.0K
11:42 268.99 268.99 268.94 268.94 2.4K
11:43 268.98 269.08 268.98 269.08 2.9K
11:44 269.01 269.01 268.93 268.93 9.0K
11:45 268.90 268.90 268.83 268.83 2.5K
11:46 268.89 268.89 268.85 268.85 2.4K
11:47 268.82 268.82 268.81 268.81 1.4K
11:48 268.88 268.88 268.75 268.77 3.1K
11:49 268.91 268.91 268.82 268.86 2.9K
11:50 268.92 268.92 268.68 268.68 4.2K
11:51 268.83 268.98 268.83 268.98 5.0K
11:52 269.00 269.09 269.00 269.09 4.9K
11:53 269.09 269.10 269.02 269.02 3.8K
11:54 269.10 269.10 269.02 269.02 2.4K
11:55 269.06 269.06 268.97 268.97 1.3K
11:56 269.02 269.02 268.89 268.89 3.0K
11:57 268.89 268.94 268.89 268.94 0.6K
11:58 268.85 268.85 268.67 268.67 3.8K
11:59 268.75 268.75 268.68 268.68 1.5K
12:00 268.67 268.67 268.58 268.58 4.3K
12:01 268.58 268.58 268.58 268.58 2.3K
12:02 268.34 268.40 268.34 268.40 1.3K
12:03 268.42 268.55 268.42 268.52 5.1K
12:04 268.53 268.53 268.47 268.46 3.0K
12:05 268.48 268.48 268.42 268.42 3.3K
12:06 268.28 268.28 268.28 268.27 0.3K
12:07 268.30 268.30 268.25 268.25 1.8K
12:08 268.32 268.40 268.27 268.40 4.3K
12:09 268.46 268.46 268.46 268.46 1.9K
12:10 268.65 268.65 268.56 268.56 4.7K
12:11 268.59 268.59 268.59 268.59 1.2K
12:12 268.59 268.60 268.59 268.60 0.9K
12:13 268.71 268.79 268.67 268.74 9.0K
12:14 268.74 268.76 268.74 268.76 1.4K
12:15 268.76 268.85 268.76 268.85 2.1K
12:16 268.86 268.86 268.84 268.84 2.8K
12:17 268.85 268.85 268.85 268.85 1.5K
12:18 268.86 268.86 268.79 268.86 5.1K
12:19 268.91 268.91 268.86 268.86 0.9K
12:20 268.89 268.89 268.89 268.89 3.3K
12:21 268.85 268.88 268.85 268.88 2.0K
12:22 268.89 268.97 268.89 268.96 4.5K
12:23 268.97 268.97 268.97 268.97 0.3K
12:24 269.02 269.02 269.00 269.00 2.1K
12:25 268.97 268.97 268.94 268.94 1.9K
12:26 268.92 268.94 268.84 268.84 3.4K
12:27 268.93 268.93 268.93 268.93 1.0K
12:28 268.93 269.01 268.86 268.86 3.6K
12:29 268.92 268.92 268.91 268.92 2.2K
12:30 268.92 268.94 268.92 268.92 5.3K
12:31 268.99 269.10 268.90 269.04 15.3K
12:32 269.15 269.46 269.15 269.46 8.2K
12:33 269.47 269.47 269.43 269.43 1.8K
12:34 269.48 269.48 269.44 269.44 2.2K
12:35 269.47 269.47 269.47 269.47 0.5K
12:36 269.54 269.57 269.54 269.57 3.7K
12:37 269.61 269.61 269.60 269.60 3.2K
12:38 269.57 269.61 269.57 269.60 2.8K
12:39 269.63 269.63 269.63 269.63 0.6K
12:40 269.53 269.66 269.53 269.62 6.4K
12:41 269.62 269.62 269.61 269.61 3.5K
12:42 269.59 269.61 269.52 269.61 7.4K
12:43 269.64 269.64 269.58 269.58 2.2K
12:44 269.72 269.80 269.72 269.80 3.5K
12:45 269.75 269.75 269.75 269.75 2.8K
12:46 269.75 269.75 269.75 269.75 4.6K
12:47 269.72 269.72 269.72 269.72 1.4K
12:48 269.79 269.88 269.79 269.88 2.7K
12:49 269.84 269.84 269.84 269.84 0.8K
12:50 269.78 269.86 269.78 269.86 2.5K
12:51 269.73 269.75 269.67 269.67 4.1K
12:52 269.65 269.71 269.65 269.67 5.0K
12:53 269.67 269.67 269.67 269.67 0.4K
12:54 269.67 269.77 269.67 269.77 3.5K
12:55 269.73 269.73 269.73 269.73 1.6K
12:56 269.76 269.76 269.72 269.71 3.8K
12:57 269.79 269.79 269.64 269.64 3.2K
12:58 269.64 269.68 269.63 269.63 2.8K
12:59 269.67 269.67 269.64 269.66 17.4K
13:00 269.66 269.90 269.66 269.90 12.2K
13:01 269.81 269.81 269.81 269.81 3.3K
13:02 269.71 269.71 269.62 269.62 5.6K
13:03 269.65 269.65 269.55 269.57 2.2K
13:04 269.54 269.54 269.45 269.45 2.5K
13:05 269.54 269.54 269.54 269.54 2.3K
13:06 269.55 269.61 269.55 269.55 2.4K
13:07 269.47 269.69 269.47 269.69 3.6K
13:08 269.65 269.75 269.65 269.75 1.2K
13:09 269.62 269.68 269.62 269.68 1.4K
13:10 269.68 269.69 269.68 269.69 0.7K
13:11 269.68 269.68 269.68 269.68 0.8K
13:12 269.81 269.90 269.76 269.90 4.9K
13:13 269.90 269.95 269.88 269.95 2.2K
13:14 269.92 269.92 269.92 269.92 1.6K
13:15 269.92 269.92 269.92 269.92 0.6K
13:16 270.05 270.05 270.04 270.04 6.9K
13:17 270.05 270.07 270.05 270.07 1.2K
13:18 270.06 270.11 270.06 270.11 1.9K
13:19 270.24 270.24 270.15 270.15 2.7K
13:20 270.19 270.19 270.19 270.19 0.4K
13:21 270.24 270.24 270.15 270.19 2.5K
13:22 270.19 270.24 270.19 270.19 2.1K
13:23 270.20 270.31 270.19 270.31 7.1K
13:24 270.25 270.26 270.22 270.25 2.8K
13:25 270.22 270.25 270.22 270.25 2.5K
13:26 270.24 270.30 270.23 270.23 1.9K
13:27 270.30 270.30 270.24 270.24 2.0K
13:28 270.18 270.26 270.18 270.24 0.8K
13:29 270.29 270.40 270.29 270.40 7.4K
13:30 270.34 270.37 270.34 270.37 0.9K
13:31 270.37 270.43 270.37 270.42 2.6K
13:32 270.40 270.40 270.40 270.40 0.6K
13:33 270.39 270.43 270.39 270.43 2.6K
13:34 270.40 270.52 270.40 270.52 2.8K
13:35 270.40 270.52 270.40 270.52 1.6K
13:36 270.44 270.68 270.44 270.68 6.3K
13:37 270.60 270.60 270.60 270.60 2.9K
13:38 270.60 270.60 270.44 270.44 4.5K
13:39 270.47 270.47 270.47 270.47 1.3K
13:40 270.48 270.48 270.48 270.48 2.0K
13:41 270.46 270.46 270.46 270.46 1.1K
13:42 270.50 270.50 270.46 270.46 1.5K
13:43 270.40 270.40 270.32 270.32 1.5K
13:44 270.34 270.34 270.34 270.34 0.8K
13:45 270.40 270.40 270.32 270.32 4.0K
13:46 270.33 270.34 270.33 270.34 1.8K
13:47 270.48 270.48 270.48 270.48 0.6K
13:48 270.36 270.36 270.33 270.33 1.4K
13:49 270.36 270.36 270.36 270.36 1.0K
13:50 270.45 270.45 270.37 270.38 1.5K
13:51 270.43 270.43 270.31 270.36 5.4K
13:52 270.36 270.36 270.36 270.36 1.1K
13:53 270.36 270.36 270.36 270.36 0.6K
13:54 270.42 270.42 270.36 270.42 3.0K
13:55 270.36 270.54 270.30 270.54 5.4K
13:56 270.54 270.56 270.38 270.38 6.4K
13:57 270.38 270.38 270.23 270.23 1.8K
13:58 270.37 270.37 270.35 270.35 0.9K
13:59 270.37 270.48 270.37 270.48 0.9K
14:00 270.37 270.37 270.25 270.25 0.8K
14:01 270.35 270.38 270.35 270.38 0.9K
14:02 270.44 270.44 270.31 270.40 3.8K
14:03 270.40 270.40 270.33 270.33 2.2K
14:04 270.30 270.30 270.23 270.23 2.9K
14:05 270.30 270.30 270.23 270.23 1.6K
14:06 270.25 270.27 270.22 270.21 3.3K
14:07 270.23 270.24 270.18 270.18 2.8K
14:08 270.23 270.24 270.18 270.18 1.9K
14:09 270.24 270.24 270.17 270.17 1.9K
14:10 270.21 270.21 270.17 270.17 1.2K
14:11 270.22 270.22 270.16 270.16 0.7K
14:12 270.24 270.27 270.15 270.27 1.1K
14:13 270.24 270.32 270.24 270.24 3.5K
14:14 270.22 270.22 270.15 270.15 1.4K
14:15 270.16 270.16 270.16 270.16 2.9K
14:16 270.15 270.16 270.15 270.16 1.2K
14:17 270.16 270.16 270.16 270.16 1.2K
14:18 270.31 270.31 270.30 270.30 3.8K
14:19 270.16 270.31 270.16 270.30 3.2K
14:20 270.30 270.35 270.30 270.35 2.9K
14:21 270.32 270.32 270.31 270.31 1.8K
14:22 270.33 270.33 270.32 270.32 1.0K
14:23 270.32 270.38 270.28 270.38 6.8K
14:24 270.46 270.46 270.31 270.42 1.2K
14:25 270.43 270.43 270.43 270.43 1.6K
14:26 270.41 270.43 270.37 270.37 1.2K
14:27 270.43 270.43 270.43 270.43 0.5K
14:28 270.43 270.43 270.43 270.43 1.5K
14:29 270.38 270.44 270.38 270.39 4.4K
14:30 270.40 270.40 270.33 270.33 3.5K
14:31 270.33 270.33 270.32 270.32 2.2K
14:32 270.31 270.31 270.28 270.28 0.9K
14:33 270.32 270.37 270.32 270.37 3.8K
14:34 270.36 270.36 270.36 270.36 1.6K
14:35 270.40 270.40 270.34 270.39 3.2K
14:36 270.39 270.39 270.39 270.39 1.3K
14:37 270.44 270.44 270.44 270.44 1.6K
14:38 270.46 270.46 270.46 270.46 1.6K
14:39 270.46 270.46 270.45 270.45 1.0K
14:40 270.47 270.47 270.35 270.36 4.4K
14:41 270.36 270.36 270.36 270.36 0.8K
14:42 270.34 270.36 270.34 270.36 1.0K
14:43 270.28 270.29 270.28 270.29 2.0K
14:44 270.33 270.33 270.29 270.29 1.6K
14:45 270.36 270.36 270.33 270.33 6.1K
14:46 270.37 270.37 270.37 270.37 2.4K
14:47 270.37 270.45 270.37 270.39 2.6K
14:48 270.53 270.53 270.52 270.52 3.8K
14:49 270.51 270.51 270.46 270.46 4.2K
14:50 270.42 270.42 270.42 270.42 0.3K
14:51 270.37 270.37 270.26 270.26 0.9K
14:52 270.37 270.38 270.37 270.38 3.1K
14:53 270.30 270.33 270.23 270.23 3.6K
14:54 270.22 270.48 270.22 270.44 5.8K
14:55 270.44 270.47 270.44 270.47 1.5K
14:56 270.44 270.44 270.40 270.40 3.1K
14:57 270.32 270.33 270.29 270.33 3.1K
14:58 270.32 270.33 270.32 270.32 1.8K
14:59 270.36 270.45 270.36 270.45 12.6K
15:00 270.45 270.45 270.40 270.40 5.2K
15:01 270.40 270.55 270.40 270.55 7.1K
15:02 270.58 270.69 270.58 270.69 5.5K
15:03 270.67 270.67 270.61 270.67 3.8K
15:04 270.69 270.69 270.61 270.67 3.2K
15:05 270.69 270.75 270.69 270.75 5.6K
15:06 270.76 270.79 270.76 270.76 1.4K
15:07 270.75 270.82 270.75 270.82 2.4K
15:08 270.75 270.75 270.71 270.71 8.1K
15:09 270.67 270.73 270.67 270.73 2.1K
15:10 270.80 270.80 270.73 270.73 1.4K
15:11 270.65 270.73 270.65 270.65 4.8K
15:12 270.73 270.81 270.73 270.75 8.3K
15:13 270.74 270.74 270.74 270.74 2.1K
15:14 270.74 270.76 270.68 270.68 4.9K
15:15 270.68 270.68 270.65 270.68 4.6K
15:16 270.68 270.70 270.64 270.64 3.9K
15:17 270.66 270.74 270.59 270.74 8.6K
15:18 270.74 270.74 270.70 270.71 2.7K
15:19 270.71 270.71 270.60 270.64 3.3K
15:20 270.65 270.71 270.62 270.71 4.3K
15:21 270.80 270.91 270.80 270.86 7.7K
15:22 270.94 270.94 270.85 270.85 1.5K
15:23 270.92 270.94 270.86 270.92 4.8K
15:24 270.91 270.91 270.88 270.88 5.9K
15:25 270.82 270.82 270.79 270.79 3.1K
15:26 270.85 270.90 270.85 270.89 2.3K
15:27 270.89 270.96 270.89 270.90 3.2K
15:28 270.91 270.96 270.85 270.95 1.6K
15:29 270.91 270.91 270.78 270.88 8.1K
15:30 270.87 270.95 270.87 270.95 4.8K
15:31 270.92 271.00 270.92 271.00 7.0K
15:32 270.99 271.01 270.99 271.01 5.6K
15:33 270.97 270.97 270.88 270.91 6.2K
15:34 270.97 270.97 270.88 270.93 7.9K
15:35 270.93 270.93 270.83 270.83 4.2K
15:36 270.87 270.97 270.87 270.96 7.4K
15:37 270.99 270.99 270.89 270.92 22.0K
15:38 270.92 270.98 270.91 270.92 5.5K
15:39 271.01 271.04 270.99 271.01 9.0K
15:40 270.92 270.92 270.86 270.87 5.6K
15:41 270.89 270.95 270.89 270.94 4.0K
15:42 270.88 270.90 270.88 270.88 5.2K
15:43 270.92 270.95 270.90 270.95 6.4K
15:44 270.91 270.91 270.66 270.66 9.9K
15:45 270.67 270.68 270.58 270.62 6.0K
15:46 270.60 270.71 270.60 270.68 6.4K
15:47 270.72 270.76 270.62 270.62 6.8K
15:48 270.58 270.58 270.57 270.57 1.8K
15:49 270.61 270.61 270.48 270.48 8.9K
15:50 270.52 270.60 270.42 270.60 17.9K
15:51 270.60 270.73 270.60 270.66 11.8K
15:52 270.69 270.80 270.62 270.80 14.0K
15:53 270.75 270.75 270.69 270.69 9.7K
15:54 270.71 270.75 270.62 270.62 17.6K
15:55 270.75 270.83 270.73 270.80 25.1K
15:56 270.85 270.91 270.76 270.88 24.9K
15:57 270.82 270.96 270.82 270.90 25.3K
15:58 270.80 270.88 270.77 270.86 47.5K
15:59 270.78 270.99 270.78 270.96 506.5K
16:00 270.80 270.96 270.80 270.96 506.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし