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
09:30 269.82 269.82 268.95 268.95 26.7K
09:31 268.95 268.95 268.21 268.95 4.8K
09:32 268.90 268.94 268.90 268.94 1.0K
09:33 269.01 269.27 269.01 269.27 1.2K
09:34 269.27 269.27 269.27 269.27 0.5K
09:35 269.29 269.47 269.04 269.47 4.8K
09:37 269.58 269.58 269.58 269.58 0.8K
09:40 269.43 269.90 269.43 269.77 3.3K
09:41 269.17 269.53 269.17 269.53 0.5K
09:42 269.53 269.53 269.53 269.52 1.6K
09:43 269.53 269.53 269.53 269.52 0.7K
09:44 270.04 270.04 269.53 269.53 16.0K
09:45 269.53 269.53 269.53 269.52 0.5K
09:46 269.95 270.28 269.66 270.27 4.6K
09:47 270.28 270.28 270.06 270.06 6.9K
09:48 270.27 270.27 270.27 270.27 0.6K
09:49 270.19 270.19 270.19 270.19 2.3K
09:50 270.17 270.28 270.17 270.26 1.1K
09:51 270.17 270.17 270.06 270.06 1.2K
09:52 270.26 270.26 270.26 270.26 0.4K
09:53 270.26 270.55 270.26 270.55 1.7K
09:54 270.37 270.54 270.37 270.50 3.6K
09:55 270.50 270.50 270.46 270.46 9.0K
09:56 270.46 270.46 270.45 270.46 1.4K
09:57 270.45 270.66 270.45 270.52 1.8K
09:58 270.46 270.46 270.46 270.46 1.0K
09:59 270.49 270.51 270.46 270.46 1.9K
10:00 270.45 270.45 270.24 270.44 9.5K
10:01 270.53 270.53 270.53 270.53 0.7K
10:02 270.45 270.68 270.30 270.55 11.9K
10:03 270.61 270.61 270.58 270.58 5.7K
10:04 270.61 270.75 270.60 270.75 9.1K
10:05 270.74 270.85 270.63 270.85 4.8K
10:06 270.85 270.89 270.75 270.75 2.3K
10:07 270.90 270.92 270.86 270.88 3.7K
10:08 270.87 270.88 270.86 270.87 3.2K
10:09 270.96 270.96 270.92 270.92 2.4K
10:10 270.86 270.94 270.86 270.89 11.5K
10:11 270.80 270.82 270.76 270.76 1.4K
10:12 270.79 270.79 270.63 270.72 3.8K
10:13 270.74 270.86 270.74 270.86 2.2K
10:14 270.68 270.92 270.68 270.92 2.2K
10:15 270.86 270.86 270.80 270.80 6.4K
10:17 270.98 270.98 270.98 270.98 1.3K
10:18 271.01 271.01 271.01 271.01 0.6K
10:19 270.95 270.95 270.95 270.95 0.8K
10:20 271.05 271.24 271.05 271.13 12.0K
10:21 271.09 271.21 271.00 271.21 5.1K
10:22 271.23 271.43 271.23 271.43 2.2K
10:23 271.41 271.41 271.15 271.20 4.6K
10:24 271.36 271.36 271.25 271.25 1.2K
10:25 271.38 271.56 271.38 271.56 2.4K
10:26 271.56 271.57 271.56 271.56 4.1K
10:27 271.53 271.60 271.53 271.53 4.6K
10:28 271.53 271.53 271.53 271.52 2.6K
10:29 271.46 271.52 271.37 271.51 7.0K
10:30 271.51 271.54 271.49 271.49 3.5K
10:31 271.38 271.46 271.38 271.46 3.1K
10:32 271.51 271.51 271.46 271.46 1.1K
10:33 271.43 271.45 271.43 271.45 0.7K
10:34 271.46 271.51 271.46 271.46 10.4K
10:35 271.46 271.46 271.46 271.46 2.6K
10:36 271.57 271.57 271.46 271.57 1.5K
10:37 271.53 271.53 271.26 271.26 6.2K
10:38 271.25 271.27 271.25 271.27 5.4K
10:39 271.17 271.23 271.17 271.21 1.6K
10:40 271.21 271.21 271.17 271.17 2.3K
10:41 271.20 271.24 271.20 271.23 3.3K
10:42 271.25 271.37 271.25 271.37 4.6K
10:43 271.31 271.31 271.01 271.01 9.4K
10:44 271.08 271.08 271.08 271.08 1.3K
10:45 271.03 271.03 270.75 270.75 4.0K
10:46 270.75 270.76 270.75 270.76 0.3K
10:47 270.75 270.75 270.37 270.43 4.5K
10:48 270.46 270.46 270.46 270.46 0.8K
10:49 270.57 270.57 270.39 270.39 4.7K
10:51 270.09 270.19 270.09 270.19 4.3K
10:52 270.09 270.09 269.98 269.98 2.9K
10:53 269.86 270.15 269.86 270.15 7.3K
10:54 270.12 270.13 270.04 270.13 5.5K
10:55 270.12 270.12 269.94 269.95 2.8K
10:56 269.93 270.10 269.93 270.10 3.1K
10:57 270.12 270.12 270.11 270.11 1.2K
10:58 270.11 270.20 270.11 270.12 3.3K
10:59 270.12 270.12 270.05 270.05 5.9K
11:00 269.68 269.85 269.68 269.85 0.6K
11:01 269.74 269.74 269.51 269.64 19.6K
11:02 269.61 269.69 269.56 269.65 49.1K
11:03 269.79 269.95 269.79 269.95 4.3K
11:04 270.12 270.12 270.02 270.02 3.0K
11:05 269.90 270.01 269.90 270.01 1.5K
11:06 270.04 270.04 270.04 270.04 2.1K
11:07 270.04 270.04 270.04 270.04 1.8K
11:08 270.03 270.03 270.03 270.02 0.6K
11:09 270.03 270.03 269.80 269.81 3.2K
11:10 269.89 269.89 269.80 269.80 4.7K
11:11 269.70 269.70 269.54 269.58 13.0K
11:12 269.51 269.54 269.51 269.54 4.3K
11:13 269.19 269.20 269.09 269.09 9.2K
11:14 269.01 269.01 268.95 268.95 1.8K
11:15 269.00 269.02 268.98 268.98 5.0K
11:16 269.01 269.26 269.01 269.26 9.1K
11:17 269.26 269.42 269.26 269.42 4.9K
11:18 269.42 269.52 269.41 269.41 6.2K
11:20 269.42 269.63 269.42 269.63 2.8K
11:21 269.69 269.69 269.56 269.56 0.7K
11:22 269.72 269.83 269.72 269.82 3.6K
11:23 269.82 269.82 269.49 269.49 4.5K
11:24 269.67 269.67 269.67 269.67 0.9K
11:25 269.39 269.39 269.39 269.39 2.8K
11:26 269.50 269.50 269.50 269.50 0.4K
11:27 269.27 269.27 269.27 269.27 1.6K
11:29 269.32 269.52 269.32 269.52 3.5K
11:30 269.56 269.56 269.56 269.56 1.5K
11:31 269.55 269.57 269.41 269.41 3.9K
11:32 269.60 269.71 269.60 269.71 3.3K
11:33 269.58 269.58 269.46 269.46 2.7K
11:35 269.41 269.42 269.33 269.42 5.0K
11:36 269.59 269.59 269.27 269.27 3.0K
11:37 269.56 269.58 269.56 269.56 4.7K
11:38 269.56 269.60 269.56 269.60 1.7K
11:39 269.58 269.68 269.58 269.68 2.9K
11:40 269.68 269.69 269.50 269.50 4.4K
11:41 269.54 269.65 269.54 269.65 0.7K
11:42 269.53 269.56 269.53 269.52 1.2K
11:43 269.55 269.55 269.37 269.37 2.1K
11:44 269.53 269.53 269.52 269.52 2.8K
11:47 269.51 269.65 269.51 269.65 2.9K
11:48 269.66 269.66 269.64 269.64 2.0K
11:49 269.76 269.76 269.71 269.76 1.6K
11:50 269.76 269.81 269.76 269.81 2.0K
11:52 269.79 269.79 269.69 269.69 4.6K
11:53 269.52 269.52 269.52 269.52 1.5K
11:54 269.52 269.68 269.41 269.68 4.4K
11:55 269.82 269.82 269.75 269.75 3.5K
11:56 269.78 269.78 269.78 269.78 1.9K
11:57 269.78 269.79 269.78 269.79 2.0K
11:58 269.79 269.84 269.70 269.79 1.7K
11:59 269.69 269.69 269.68 269.68 1.7K
12:00 269.57 269.72 269.57 269.66 4.1K
12:01 269.65 269.80 269.65 269.80 3.4K
12:02 269.73 269.76 269.73 269.76 2.3K
12:03 269.79 269.79 269.79 269.78 0.3K
12:04 269.69 269.77 269.62 269.75 4.1K
12:05 269.60 269.60 269.60 269.60 0.6K
12:06 269.44 269.74 269.44 269.74 0.8K
12:07 269.74 269.74 269.74 269.74 1.2K
12:08 269.61 269.75 269.61 269.75 4.4K
12:09 269.73 269.75 269.73 269.73 1.2K
12:10 269.80 269.80 269.72 269.71 9.4K
12:11 269.76 269.77 269.75 269.75 2.1K
12:12 269.74 269.74 269.74 269.74 0.4K
12:13 269.74 269.74 269.72 269.72 1.3K
12:14 269.76 269.76 269.76 269.76 2.2K
12:15 269.79 269.80 269.65 269.75 4.1K
12:16 269.65 269.65 269.65 269.65 1.3K
12:17 269.49 269.50 269.49 269.49 0.9K
12:18 269.50 269.50 269.48 269.48 2.5K
12:19 269.50 269.52 269.50 269.52 1.7K
12:21 269.47 269.47 269.41 269.41 2.3K
12:22 269.41 269.41 269.40 269.40 2.0K
12:23 269.45 269.45 269.33 269.33 2.0K
12:24 269.23 269.23 269.23 269.23 0.8K
12:25 269.31 269.31 269.31 269.31 1.3K
12:26 269.08 269.08 269.01 269.01 1.5K
12:27 268.98 268.98 268.97 268.97 1.9K
12:28 268.97 269.07 268.96 269.07 2.3K
12:29 269.14 269.14 269.14 269.14 3.5K
12:30 269.24 269.24 269.23 269.23 2.5K
12:31 269.32 269.32 269.32 269.32 0.3K
12:32 269.25 269.49 269.25 269.49 2.1K
12:33 269.39 269.39 269.30 269.30 3.8K
12:34 269.43 269.43 269.43 269.43 0.4K
12:35 269.43 269.43 269.43 269.43 0.3K
12:36 269.31 269.31 269.31 269.31 1.7K
12:37 269.43 269.43 269.43 269.43 0.5K
12:38 269.33 269.43 269.33 269.43 0.8K
12:39 269.42 269.59 269.42 269.59 2.3K
12:40 269.61 269.61 269.56 269.56 1.3K
12:41 269.56 269.56 269.56 269.56 0.5K
12:42 269.54 269.57 269.45 269.48 2.6K
12:43 269.49 269.49 269.49 269.49 0.7K
12:44 269.51 269.62 269.51 269.62 1.7K
12:46 269.62 269.62 269.62 269.62 0.9K
12:48 269.66 269.66 269.66 269.65 2.6K
12:49 269.66 269.66 269.66 269.65 1.3K
12:50 269.65 269.77 269.65 269.77 1.0K
12:51 269.82 269.89 269.82 269.89 3.9K
12:54 269.76 269.76 269.76 269.76 0.8K
12:55 269.86 269.86 269.86 269.86 0.5K
12:56 269.81 269.84 269.71 269.71 5.3K
12:58 269.70 269.70 269.65 269.65 1.6K
12:59 269.65 269.65 269.58 269.64 1.5K
13:00 269.63 269.64 269.63 269.64 1.9K
13:01 269.55 269.64 269.55 269.64 6.5K
13:02 269.64 269.68 269.64 269.68 1.7K
13:03 269.77 269.83 269.77 269.83 3.7K
13:04 269.77 269.81 269.77 269.81 1.3K
13:05 269.83 269.88 269.83 269.88 0.7K
13:06 269.90 269.96 269.83 269.96 7.1K
13:07 269.99 270.49 269.99 270.49 29.8K
13:08 270.44 270.55 270.44 270.45 5.8K
13:09 270.33 270.37 270.28 270.31 4.9K
13:10 270.31 270.33 270.14 270.14 4.3K
13:11 270.15 270.17 270.03 270.08 3.7K
13:12 270.05 270.36 270.05 270.27 3.4K
13:13 270.17 270.36 270.16 270.15 6.4K
13:14 270.15 270.31 270.10 270.17 1.3K
13:15 270.23 270.32 270.10 270.24 2.6K
13:16 270.27 270.31 270.22 270.30 5.0K
13:17 270.30 270.32 270.30 270.31 1.9K
13:18 270.22 270.32 270.22 270.25 3.3K
13:19 270.31 270.41 270.31 270.32 2.5K
13:20 270.36 270.42 270.32 270.42 3.4K
13:21 270.42 270.48 270.41 270.46 4.6K
13:22 270.40 270.45 270.40 270.45 0.8K
13:23 270.39 270.52 270.39 270.45 4.3K
13:24 270.42 270.51 270.38 270.46 5.1K
13:25 270.41 270.46 270.41 270.46 6.5K
13:26 270.49 270.49 270.45 270.45 4.8K
13:27 270.45 270.55 270.45 270.52 4.6K
13:28 270.52 270.65 270.52 270.62 3.8K
13:29 270.65 270.65 270.59 270.61 3.8K
13:30 270.61 270.66 270.61 270.66 8.7K
13:31 270.60 270.60 270.45 270.45 5.9K
13:32 270.46 270.58 270.46 270.58 2.2K
13:33 270.61 270.63 270.54 270.63 3.5K
13:34 270.63 270.63 270.63 270.63 1.6K
13:35 270.68 270.86 270.68 270.79 4.6K
13:36 270.79 270.82 270.70 270.82 1.5K
13:37 270.78 270.78 270.70 270.78 2.4K
13:38 270.78 270.78 270.74 270.74 3.0K
13:39 270.74 270.86 270.74 270.78 4.4K
13:40 270.74 270.74 270.74 270.74 1.4K
13:41 270.79 270.80 270.72 270.78 1.5K
13:42 270.78 270.80 270.74 270.80 2.6K
13:43 270.80 270.80 270.80 270.80 1.1K
13:44 270.80 270.80 270.77 270.77 3.2K
13:45 270.65 270.65 270.61 270.62 8.0K
13:46 270.68 270.72 270.68 270.71 1.4K
13:47 270.79 270.81 270.79 270.81 1.6K
13:48 270.87 270.95 270.87 270.95 2.6K
13:49 270.95 271.03 270.92 270.96 5.3K
13:50 270.96 270.98 270.86 270.91 4.4K
13:51 270.84 270.91 270.83 270.91 4.8K
13:52 270.91 271.01 270.91 270.99 3.6K
13:53 271.00 271.06 270.93 271.00 5.6K
13:54 271.00 271.03 270.94 270.96 7.9K
13:55 270.97 271.06 270.97 271.06 1.4K
13:56 270.87 270.97 270.86 270.86 2.3K
13:57 270.97 270.97 270.97 270.96 0.8K
13:58 270.84 270.90 270.84 270.87 5.5K
13:59 270.87 270.90 270.85 270.90 1.4K
14:00 270.98 270.98 270.76 270.77 5.0K
14:01 270.92 270.92 270.41 270.41 6.5K
14:02 270.31 270.50 270.31 270.50 2.3K
14:03 270.40 270.43 270.35 270.43 0.9K
14:04 270.51 270.52 270.46 270.46 1.4K
14:05 270.54 270.62 270.52 270.52 3.7K
14:06 270.54 270.56 270.42 270.56 2.5K
14:07 270.56 270.63 270.56 270.63 2.4K
14:08 270.56 270.73 270.53 270.73 3.0K
14:09 270.60 270.71 270.52 270.63 1.9K
14:10 270.63 270.73 270.63 270.72 3.1K
14:11 270.78 270.79 270.73 270.79 2.0K
14:12 270.90 271.16 270.90 270.98 4.3K
14:13 270.99 271.01 270.88 270.92 6.1K
14:14 270.94 271.09 270.94 271.06 2.0K
14:15 271.02 271.11 271.00 271.02 1.7K
14:16 271.03 271.03 270.95 271.03 3.0K
14:17 270.90 270.93 270.86 270.89 1.9K
14:18 270.94 271.00 270.94 270.96 8.2K
14:19 270.94 270.94 270.90 270.93 1.1K
14:20 270.83 270.88 270.80 270.80 2.3K
14:21 270.87 270.88 270.79 270.79 3.5K
14:22 270.83 270.90 270.83 270.86 4.0K
14:23 270.83 270.84 270.81 270.83 1.7K
14:24 270.90 270.96 270.84 270.84 5.2K
14:25 271.04 271.04 270.94 270.94 0.7K
14:26 270.94 270.94 270.94 270.94 1.1K
14:27 270.94 271.19 270.93 271.19 4.3K
14:28 271.06 271.06 271.03 271.03 2.2K
14:29 270.97 271.09 270.90 271.00 4.3K
14:30 271.00 271.06 270.99 270.99 4.0K
14:31 270.99 271.05 270.99 270.99 2.8K
14:32 270.99 271.02 270.99 271.02 2.7K
14:33 271.05 271.07 271.05 271.07 3.9K
14:34 271.06 271.37 271.05 271.37 9.1K
14:35 271.29 271.29 271.16 271.16 5.4K
14:36 271.18 271.25 271.18 271.25 2.7K
14:37 271.25 271.26 271.23 271.24 4.9K
14:38 271.22 271.22 271.22 271.22 2.0K
14:39 271.17 271.26 271.17 271.26 1.2K
14:40 271.28 271.28 271.18 271.18 7.1K
14:41 271.29 271.36 271.20 271.35 4.2K
14:42 271.35 271.39 271.35 271.36 2.7K
14:43 271.35 271.42 271.28 271.28 3.2K
14:44 271.41 271.41 271.32 271.41 3.1K
14:45 271.33 271.33 271.16 271.19 8.4K
14:46 271.19 271.27 271.19 271.27 3.7K
14:47 271.27 271.28 271.16 271.28 1.7K
14:48 271.19 271.26 271.19 271.26 4.3K
14:49 271.26 271.26 271.11 271.11 10.6K
14:50 271.05 271.10 271.05 271.10 3.3K
14:51 271.05 271.16 271.04 271.12 3.3K
14:52 271.13 271.19 271.12 271.12 2.6K
14:53 271.12 271.12 271.09 271.10 7.0K
14:54 271.07 271.21 271.07 271.18 4.3K
14:55 271.23 271.23 271.11 271.15 2.1K
14:56 271.12 271.17 271.12 271.17 11.0K
14:57 271.18 271.27 271.18 271.27 2.7K
14:58 271.29 271.37 271.22 271.33 4.2K
14:59 271.39 271.39 271.27 271.28 2.8K
15:00 271.22 271.26 271.13 271.15 6.5K
15:01 271.09 271.09 271.05 271.05 3.4K
15:02 271.01 271.04 271.01 271.01 5.6K
15:03 271.07 271.11 270.93 271.02 3.6K
15:04 271.01 271.10 270.92 271.02 3.0K
15:05 271.05 271.13 270.99 271.02 4.2K
15:06 271.04 271.09 270.98 271.04 2.1K
15:07 271.02 271.03 270.80 270.82 4.4K
15:08 270.84 270.90 270.81 270.84 2.4K
15:09 270.88 270.98 270.88 270.98 4.7K
15:10 270.89 270.89 270.82 270.82 4.5K
15:11 270.76 270.80 270.74 270.76 5.0K
15:12 270.74 270.79 270.70 270.70 3.9K
15:13 270.66 270.84 270.63 270.80 10.0K
15:14 270.96 271.07 270.91 270.90 5.6K
15:15 270.92 271.04 270.92 270.94 2.2K
15:16 270.94 270.94 270.84 270.88 6.8K
15:17 270.88 270.97 270.88 270.97 1.7K
15:18 270.97 271.06 270.97 271.00 4.8K
15:19 270.98 271.07 270.98 271.05 4.9K
15:20 271.10 271.13 271.01 271.13 3.0K
15:21 271.11 271.31 271.11 271.26 3.3K
15:22 271.26 271.32 271.23 271.32 3.3K
15:23 271.26 271.32 271.26 271.28 4.6K
15:24 271.26 271.36 271.26 271.28 5.8K
15:25 271.31 271.31 271.13 271.18 7.1K
15:26 271.19 271.26 271.19 271.19 1.7K
15:27 271.19 271.24 271.18 271.18 8.1K
15:28 271.18 271.30 271.18 271.21 6.8K
15:29 271.21 271.21 271.07 271.09 13.2K
15:30 271.09 271.17 271.04 271.04 5.6K
15:31 271.08 271.15 271.06 271.15 9.9K
15:32 271.12 271.15 271.08 271.14 5.1K
15:33 271.08 271.08 270.97 271.02 7.9K
15:34 271.02 271.12 271.02 271.10 6.5K
15:35 271.10 271.34 271.10 271.34 7.2K
15:36 271.35 271.37 271.26 271.26 9.2K
15:37 271.35 271.35 271.24 271.26 4.5K
15:38 271.26 271.26 271.16 271.16 4.9K
15:39 271.15 271.15 271.02 271.02 5.7K
15:40 270.95 271.12 270.95 271.08 6.3K
15:41 271.13 271.16 271.07 271.16 5.8K
15:42 271.14 271.22 271.12 271.22 6.9K
15:43 271.12 271.37 271.12 271.37 7.6K
15:44 271.44 271.44 271.34 271.34 4.9K
15:45 271.38 271.55 271.38 271.48 7.2K
15:46 271.47 271.55 271.43 271.52 11.2K
15:47 271.54 271.66 271.54 271.56 7.2K
15:48 271.58 271.62 271.55 271.55 9.4K
15:49 271.58 271.58 271.37 271.37 7.7K
15:50 271.46 271.69 271.46 271.58 14.2K
15:51 271.58 271.64 271.58 271.59 6.3K
15:52 271.64 271.65 271.52 271.56 12.7K
15:53 271.59 271.72 271.59 271.72 12.7K
15:54 271.73 271.85 271.63 271.85 19.7K
15:55 271.97 272.25 271.97 272.13 53.1K
15:56 272.14 272.19 272.02 272.19 32.0K
15:57 272.16 272.16 271.92 271.94 45.1K
15:58 271.93 271.95 271.80 271.86 48.3K
15:59 271.86 272.10 271.84 272.10 864.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし