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
09:30 271.42 271.56 271.14 271.56 345.0K
09:31 272.00 272.01 271.78 272.01 3.7K
09:32 272.10 272.50 272.06 272.06 4.8K
09:33 272.04 272.04 271.62 271.82 3.3K
09:34 271.55 271.79 271.02 271.79 4.9K
09:35 271.98 272.26 271.98 272.25 2.6K
09:36 272.50 272.50 271.91 271.91 4.7K
09:37 271.80 271.80 271.61 271.78 4.1K
09:38 271.91 272.38 271.90 272.38 6.4K
09:39 272.60 272.60 272.57 272.60 1.8K
09:40 272.79 273.39 272.79 272.96 8.6K
09:41 273.16 273.16 273.00 273.06 6.3K
09:42 273.03 273.16 273.03 273.04 4.8K
09:43 273.11 273.35 272.81 273.07 5.3K
09:44 272.93 273.00 272.93 273.00 1.3K
09:45 273.49 273.49 273.22 273.46 3.3K
09:46 273.46 273.46 272.93 272.93 7.2K
09:47 272.97 273.18 272.95 273.18 3.2K
09:48 272.73 272.73 272.73 272.73 0.8K
09:49 272.71 272.71 271.82 271.82 6.0K
09:50 271.90 272.07 271.67 271.67 4.2K
09:51 271.67 271.67 271.67 271.67 2.4K
09:52 271.41 271.41 271.41 271.41 1.4K
09:53 271.41 271.69 271.41 271.41 2.4K
09:54 271.55 271.69 271.55 271.59 3.1K
09:55 271.20 271.20 271.14 271.14 5.6K
09:56 271.12 271.28 271.12 271.12 2.9K
09:57 270.92 271.00 270.92 270.95 3.8K
09:58 271.23 271.39 270.97 270.97 2.1K
09:59 271.18 271.61 271.18 271.61 5.5K
10:00 271.74 271.81 271.60 271.67 6.9K
10:01 271.86 272.02 271.86 272.02 2.1K
10:02 271.83 271.94 271.83 271.94 4.0K
10:03 272.17 272.17 271.83 271.83 2.3K
10:04 271.76 271.94 271.76 271.94 2.6K
10:05 271.96 271.96 271.83 271.94 4.2K
10:06 272.12 272.13 272.04 272.04 4.3K
10:07 272.08 272.22 272.08 272.22 8.4K
10:08 272.31 272.35 272.25 272.25 5.7K
10:09 272.20 272.24 272.15 272.24 1.9K
10:10 272.32 272.43 272.10 272.21 6.7K
10:11 272.20 272.21 272.20 272.21 1.8K
10:12 272.19 272.61 272.14 272.37 7.6K
10:13 272.48 272.79 272.48 272.71 6.4K
10:14 272.69 272.70 272.24 272.24 12.2K
10:15 272.24 272.37 272.24 272.30 2.4K
10:16 272.04 272.30 272.04 272.30 1.5K
10:17 272.30 272.30 272.30 272.30 1.7K
10:18 272.31 272.38 272.23 272.31 2.6K
10:19 272.41 272.50 272.41 272.50 4.5K
10:20 272.52 272.61 272.42 272.42 3.5K
10:21 272.45 272.45 272.45 272.45 2.0K
10:22 272.37 272.37 272.37 272.37 2.4K
10:23 272.45 272.48 272.45 272.48 3.3K
10:24 272.39 272.40 272.37 272.37 5.7K
10:25 272.06 272.06 271.91 272.04 3.3K
10:26 272.04 272.05 272.04 272.05 2.7K
10:27 272.24 272.44 272.23 272.44 3.3K
10:28 272.44 272.44 272.32 272.44 3.1K
10:29 272.53 272.53 272.43 272.43 1.4K
10:30 272.43 272.43 272.43 272.43 1.7K
10:31 272.54 272.73 272.54 272.73 3.4K
10:32 272.73 272.73 272.73 272.73 1.4K
10:33 272.55 272.68 272.25 272.25 4.8K
10:34 272.17 272.17 272.15 272.15 1.6K
10:35 271.99 272.13 271.99 272.11 2.6K
10:36 272.25 272.25 272.09 272.08 0.8K
10:37 272.11 272.11 272.02 272.02 1.2K
10:38 272.11 272.31 272.11 272.26 4.4K
10:39 272.31 272.31 272.31 272.31 0.8K
10:40 272.32 272.38 272.21 272.38 3.7K
10:41 272.21 272.38 272.21 272.21 3.0K
10:42 272.40 272.40 272.31 272.31 2.3K
10:43 272.40 272.41 272.40 272.41 3.2K
10:44 272.54 272.56 272.42 272.56 4.4K
10:45 272.57 272.75 272.57 272.75 2.9K
10:46 272.80 272.87 272.70 272.87 6.3K
10:47 272.72 272.72 272.62 272.62 4.7K
10:48 272.69 272.74 272.69 272.71 1.7K
10:49 272.72 272.91 272.72 272.91 3.9K
10:50 272.86 273.12 272.86 273.12 5.2K
10:51 272.86 272.86 272.86 272.86 0.8K
10:52 272.97 272.97 272.97 272.97 1.8K
10:53 272.97 273.18 272.97 273.06 2.5K
10:54 273.10 273.24 273.10 273.24 3.3K
10:55 273.16 273.16 272.97 273.10 3.2K
10:56 273.23 273.24 273.23 273.24 3.1K
10:57 273.25 273.25 273.02 273.02 4.0K
10:58 272.91 272.91 272.91 272.91 1.8K
10:59 272.98 273.05 272.98 273.05 1.9K
11:00 272.94 273.01 272.94 273.01 2.1K
11:01 272.99 272.99 272.75 272.75 4.4K
11:02 272.88 273.03 272.88 272.88 3.5K
11:03 272.82 272.82 272.82 272.82 1.3K
11:04 272.89 272.90 272.85 272.90 4.4K
11:05 272.84 272.93 272.84 272.88 3.8K
11:06 272.88 272.88 272.88 272.88 1.2K
11:07 272.89 273.01 272.89 273.01 4.1K
11:08 272.84 272.84 272.84 272.84 0.5K
11:09 272.93 272.99 272.93 272.99 5.1K
11:10 273.11 273.15 273.11 273.15 1.6K
11:11 273.05 273.05 273.05 273.05 0.8K
11:12 273.06 273.15 273.06 273.13 6.0K
11:13 273.13 273.21 273.12 273.21 3.9K
11:14 273.26 273.26 273.22 273.22 4.0K
11:15 273.15 273.24 273.15 273.24 5.9K
11:16 273.24 273.24 273.24 273.24 1.5K
11:17 273.24 273.24 273.24 273.24 0.6K
11:18 273.31 273.31 273.21 273.21 3.2K
11:19 273.25 273.37 273.25 273.26 11.1K
11:20 273.32 273.40 273.22 273.40 5.5K
11:21 273.28 273.31 273.28 273.31 3.1K
11:22 273.31 273.31 273.25 273.25 3.7K
11:23 273.17 273.25 273.17 273.25 4.0K
11:24 273.29 273.29 273.29 273.29 1.5K
11:26 273.21 273.24 273.16 273.23 6.9K
11:27 273.23 273.25 273.23 273.23 1.4K
11:28 273.23 273.23 273.15 273.15 12.3K
11:29 273.26 273.26 273.20 273.23 3.5K
11:30 273.19 273.29 273.19 273.29 5.1K
11:31 273.11 273.15 273.11 273.15 3.0K
11:32 273.16 273.18 273.08 273.15 2.0K
11:33 273.18 273.18 273.10 273.10 2.6K
11:34 273.09 273.09 273.06 273.06 3.1K
11:35 273.10 273.10 273.04 273.04 3.2K
11:36 273.02 273.02 272.93 273.02 6.6K
11:38 273.09 273.09 273.08 273.08 5.0K
11:39 273.22 273.22 273.22 273.22 0.6K
11:40 273.21 273.21 273.14 273.14 0.8K
11:41 273.14 273.18 273.11 273.18 3.3K
11:42 273.16 273.16 273.16 273.15 7.6K
11:43 273.13 273.13 273.13 273.13 1.8K
11:44 272.97 272.97 272.97 272.96 3.1K
11:45 272.90 272.90 272.90 272.90 0.6K
11:46 272.76 272.78 272.76 272.78 3.8K
11:47 272.74 272.85 272.74 272.85 2.2K
11:48 272.82 272.82 272.82 272.82 1.6K
11:49 272.81 272.81 272.81 272.81 0.8K
11:50 272.70 272.70 272.70 272.70 1.4K
11:51 272.58 272.61 272.54 272.54 2.2K
11:52 272.52 272.52 272.49 272.49 1.8K
11:53 272.49 272.51 272.46 272.48 4.2K
11:54 272.37 272.43 272.32 272.43 4.2K
11:55 272.32 272.37 272.32 272.37 2.8K
11:56 272.34 272.44 272.34 272.44 4.0K
11:57 272.46 272.48 272.36 272.43 1.0K
11:58 272.43 272.46 272.33 272.33 1.4K
11:59 272.43 272.43 272.30 272.30 1.2K
12:00 272.31 272.31 272.12 272.12 5.2K
12:01 272.18 272.18 272.12 272.13 2.7K
12:02 272.06 272.06 271.99 271.99 2.9K
12:03 271.86 271.86 271.86 271.86 1.5K
12:04 271.73 271.75 271.73 271.75 1.8K
12:05 271.73 271.73 271.73 271.73 0.7K
12:06 271.70 271.74 271.63 271.74 2.9K
12:07 271.75 271.76 271.75 271.75 1.3K
12:08 271.63 271.75 271.61 271.61 1.8K
12:09 271.68 271.68 271.62 271.65 5.3K
12:10 271.59 271.59 271.45 271.49 4.1K
12:11 271.46 271.46 271.41 271.41 1.0K
12:12 271.41 271.41 271.27 271.27 2.4K
12:13 271.15 271.19 271.00 271.00 2.3K
12:14 270.99 271.07 270.86 270.86 8.1K
12:16 270.82 270.82 270.80 270.80 0.7K
12:17 270.89 270.89 270.79 270.79 1.8K
12:18 270.76 270.79 270.76 270.79 2.4K
12:20 270.77 270.82 270.77 270.82 2.2K
12:21 270.78 270.81 270.75 270.81 1.3K
12:22 270.74 270.74 270.74 270.74 0.4K
12:23 270.67 270.74 270.67 270.74 6.4K
12:24 270.87 271.07 270.87 271.06 6.2K
12:25 271.23 271.23 271.05 271.05 4.4K
12:28 270.92 270.92 270.91 270.90 1.6K
12:29 270.98 270.99 270.91 270.99 5.5K
12:31 270.90 271.02 270.90 271.02 1.5K
12:32 271.02 271.02 271.00 271.00 1.1K
12:33 270.97 270.97 270.97 270.96 4.8K
12:34 270.97 271.13 270.94 271.13 6.9K
12:35 271.07 271.16 271.06 271.13 1.2K
12:36 271.16 271.16 271.08 271.11 1.8K
12:37 271.22 271.22 271.14 271.14 3.5K
12:38 271.23 271.23 271.23 271.23 0.4K
12:39 271.32 271.35 271.32 271.35 2.2K
12:40 271.41 271.41 271.41 271.40 1.5K
12:42 271.40 271.40 271.40 271.40 0.1K
12:43 271.34 271.34 271.24 271.29 2.7K
12:44 271.27 271.27 271.24 271.27 1.6K
12:45 271.33 271.33 271.23 271.23 1.8K
12:46 271.33 271.33 271.32 271.32 1.1K
12:47 271.26 271.36 271.23 271.23 2.9K
12:48 271.23 271.23 271.23 271.23 0.9K
12:49 271.26 271.26 271.26 271.26 0.7K
12:50 271.19 271.30 271.19 271.20 2.0K
12:51 271.21 271.21 271.21 271.21 0.6K
12:52 271.26 271.26 271.18 271.18 3.2K
12:53 271.25 271.25 271.25 271.25 1.4K
12:54 271.25 271.25 271.25 271.25 2.6K
12:56 271.10 271.13 271.10 271.11 2.0K
12:57 271.10 271.16 271.10 271.13 3.0K
12:58 271.13 271.23 271.13 271.23 3.0K
12:59 271.20 271.23 270.85 270.95 7.0K
13:00 270.95 271.17 270.86 271.16 6.8K
13:01 271.11 271.11 271.01 271.01 1.6K
13:02 271.04 271.08 271.00 271.08 4.3K
13:03 271.05 271.05 271.05 271.05 0.2K
13:04 271.05 271.06 271.05 271.06 1.3K
13:05 271.06 271.08 270.99 270.99 6.8K
13:06 270.96 270.96 270.96 270.96 0.4K
13:07 270.86 270.86 270.70 270.79 9.3K
13:08 270.83 270.89 270.83 270.89 1.9K
13:09 270.85 270.89 270.85 270.88 2.2K
13:10 270.87 270.91 270.87 270.90 4.7K
13:11 270.86 270.86 270.86 270.86 1.3K
13:12 270.77 270.81 270.77 270.81 1.9K
13:13 270.87 270.87 270.78 270.78 4.2K
13:14 270.86 270.86 270.78 270.78 1.2K
13:15 270.81 270.86 270.81 270.86 7.0K
13:16 270.80 270.80 270.72 270.74 3.0K
13:17 270.75 270.75 270.67 270.67 1.9K
13:18 270.76 270.77 270.76 270.77 1.1K
13:19 270.74 270.81 270.74 270.81 1.3K
13:20 270.74 270.74 270.74 270.74 3.5K
13:21 270.75 270.75 270.75 270.75 1.4K
13:23 270.64 270.64 270.57 270.58 9.7K
13:24 270.71 270.78 270.71 270.78 5.0K
13:26 270.73 270.73 270.64 270.64 1.1K
13:27 270.73 270.73 270.73 270.73 2.4K
13:28 270.65 270.71 270.65 270.66 1.7K
13:29 270.71 270.75 270.71 270.75 2.0K
13:31 270.63 270.71 270.63 270.71 6.7K
13:32 270.74 270.74 270.70 270.70 0.7K
13:33 270.71 270.71 270.53 270.53 1.9K
13:34 270.45 270.46 270.37 270.45 4.4K
13:35 270.37 270.44 270.36 270.44 1.2K
13:36 270.30 270.30 270.30 270.30 1.4K
13:37 270.27 270.37 270.26 270.37 27.1K
13:38 270.50 270.50 270.49 270.49 3.4K
13:39 270.58 270.63 270.56 270.59 5.4K
13:40 270.52 270.58 270.52 270.58 0.7K
13:41 270.57 270.57 270.53 270.53 2.4K
13:42 270.57 270.63 270.57 270.63 4.5K
13:43 270.44 270.44 270.44 270.44 1.8K
13:44 270.39 270.39 270.39 270.39 1.4K
13:45 270.35 270.51 270.24 270.38 5.5K
13:46 270.38 270.38 270.38 270.38 0.8K
13:47 270.38 270.46 270.28 270.28 2.6K
13:48 270.23 270.25 270.23 270.25 6.2K
13:49 270.06 270.06 269.85 269.85 15.2K
13:51 269.88 269.88 269.81 269.81 1.3K
13:52 269.90 269.90 269.83 269.83 6.3K
13:53 269.91 269.91 269.91 269.90 0.8K
13:54 269.82 270.00 269.82 270.00 2.1K
13:55 269.86 270.00 269.79 269.83 6.2K
13:56 269.84 269.84 269.84 269.84 1.2K
13:57 269.78 269.95 269.78 269.95 5.1K
13:58 269.91 269.99 269.91 269.93 11.5K
13:59 269.91 269.91 269.91 269.91 0.5K
14:00 269.94 270.07 269.94 270.01 8.8K
14:01 270.05 270.05 269.97 270.03 2.9K
14:02 270.03 270.04 270.03 270.04 1.8K
14:03 270.04 270.04 269.94 269.98 5.8K
14:04 269.97 270.05 269.96 270.05 3.2K
14:05 270.03 270.07 269.97 270.04 2.6K
14:06 270.05 270.11 270.05 270.05 3.5K
14:07 269.97 270.05 269.97 269.97 11.3K
14:08 270.00 270.00 269.94 270.00 6.0K
14:09 270.05 270.05 270.01 270.01 4.9K
14:10 269.98 270.03 269.91 270.00 5.7K
14:11 270.05 270.11 270.05 270.11 1.8K
14:12 270.11 270.11 270.03 270.03 3.8K
14:13 270.07 270.11 270.07 270.10 7.9K
14:14 270.17 270.17 270.11 270.11 5.4K
14:15 270.06 270.06 270.03 270.03 2.9K
14:16 270.02 270.02 269.99 269.99 1.0K
14:17 269.99 269.99 269.92 269.92 3.4K
14:18 269.96 269.98 269.94 269.94 5.8K
14:19 269.99 270.11 269.94 270.11 12.6K
14:20 270.13 270.22 270.01 270.01 5.5K
14:21 270.04 270.05 269.99 270.04 9.1K
14:22 270.07 270.11 270.04 270.11 1.2K
14:23 270.08 270.08 270.01 270.06 2.9K
14:24 270.00 270.06 269.99 270.06 2.0K
14:25 270.03 270.03 270.00 270.00 1.7K
14:26 270.01 270.01 269.95 269.95 3.1K
14:27 269.88 269.93 269.86 269.86 5.8K
14:28 269.84 269.85 269.77 269.77 3.7K
14:29 269.77 269.77 269.66 269.67 3.9K
14:30 269.68 269.69 269.66 269.69 3.0K
14:31 269.69 269.69 269.52 269.52 3.9K
14:32 269.64 269.67 269.48 269.48 5.9K
14:33 269.48 269.48 269.43 269.43 1.5K
14:34 269.48 269.48 269.41 269.40 2.3K
14:35 269.41 269.49 269.40 269.49 2.2K
14:36 269.49 269.60 269.42 269.60 5.6K
14:37 269.52 269.52 269.52 269.52 1.5K
14:38 269.46 269.53 269.46 269.52 0.7K
14:39 269.53 269.53 269.43 269.52 5.0K
14:40 269.34 269.39 269.26 269.26 6.6K
14:41 269.26 269.26 269.14 269.14 6.5K
14:42 269.18 269.18 269.02 269.06 7.5K
14:43 269.06 269.08 269.01 269.01 9.4K
14:44 269.00 269.08 268.98 268.98 4.7K
14:45 268.98 269.09 268.90 269.09 6.5K
14:46 269.00 269.03 268.96 269.00 6.6K
14:47 268.96 269.01 268.90 268.94 13.4K
14:48 269.00 269.00 268.94 268.95 9.7K
14:49 268.93 268.93 268.83 268.83 3.9K
14:50 268.81 268.81 268.73 268.79 5.1K
14:51 268.83 268.83 268.65 268.70 8.7K
14:52 268.83 268.87 268.83 268.87 2.0K
14:53 268.87 268.87 268.74 268.74 6.3K
14:54 268.75 268.75 268.75 268.75 1.5K
14:55 268.75 268.81 268.75 268.81 3.3K
14:56 268.86 268.86 268.63 268.63 5.5K
14:57 268.61 268.61 268.54 268.58 29.9K
14:58 268.58 268.58 268.54 268.54 3.2K
14:59 268.48 268.52 268.43 268.46 13.7K
15:00 268.47 268.50 268.45 268.47 8.6K
15:01 268.53 268.58 268.47 268.58 24.2K
15:02 268.65 268.88 268.65 268.85 4.3K
15:03 268.89 268.91 268.89 268.91 3.6K
15:04 268.86 268.88 268.84 268.88 3.0K
15:05 268.88 268.88 268.87 268.87 2.4K
15:06 268.85 268.85 268.85 268.85 1.6K
15:07 268.82 268.94 268.82 268.90 8.2K
15:08 268.95 268.95 268.89 268.89 4.2K
15:09 268.89 268.89 268.84 268.83 2.8K
15:10 268.89 268.90 268.85 268.89 5.9K
15:11 268.92 268.92 268.86 268.86 1.6K
15:12 268.91 268.93 268.81 268.81 9.8K
15:13 268.82 269.01 268.82 269.00 11.8K
15:14 268.75 268.75 268.57 268.57 16.7K
15:15 268.54 268.54 268.11 268.11 13.2K
15:16 268.09 268.09 267.95 267.95 25.3K
15:17 267.96 268.02 267.96 267.98 11.2K
15:18 267.97 267.99 267.95 267.99 8.9K
15:19 267.97 268.02 267.94 268.02 19.0K
15:20 267.98 267.98 267.94 267.96 8.5K
15:21 267.97 267.97 267.88 267.93 8.0K
15:22 267.94 267.94 267.87 267.91 4.4K
15:23 267.83 267.91 267.77 267.81 16.7K
15:24 267.81 267.81 267.60 267.65 6.1K
15:25 267.58 267.63 267.57 267.57 37.1K
15:26 267.51 267.52 267.39 267.42 73.8K
15:27 267.44 267.44 267.16 267.16 23.6K
15:28 267.12 267.12 266.92 266.97 22.8K
15:29 266.92 267.00 266.89 266.95 9.3K
15:30 266.89 266.99 266.89 266.96 72.9K
15:31 266.97 267.20 266.82 266.82 51.3K
15:32 266.87 266.90 266.81 266.84 30.9K
15:33 266.88 266.88 266.44 266.60 34.2K
15:34 266.59 266.71 266.43 266.43 21.3K
15:35 266.39 266.52 266.07 266.20 34.0K
15:36 266.11 266.29 266.11 266.29 22.4K
15:37 266.15 266.20 266.10 266.10 21.6K
15:38 266.18 266.27 266.01 266.14 29.9K
15:39 266.12 266.13 265.88 265.88 17.2K
15:40 265.78 265.78 265.00 265.00 136.3K
15:41 265.05 265.05 264.55 264.61 93.5K
15:42 264.64 264.64 263.89 263.89 66.0K
15:43 263.96 264.23 263.56 263.84 95.8K
15:44 263.79 264.93 263.23 264.93 74.0K
15:45 264.91 266.25 264.91 266.25 20.9K
15:46 266.10 266.63 266.10 266.63 22.5K
15:47 266.63 267.10 266.63 267.10 16.8K
15:48 267.11 267.49 267.11 267.49 24.2K
15:49 267.49 267.52 267.30 267.30 29.7K
15:50 269.35 271.53 269.23 270.87 265.9K
15:51 270.57 270.68 269.86 269.86 72.7K
15:52 269.82 270.50 269.81 270.50 63.6K
15:53 270.14 271.00 270.05 271.00 60.8K
15:54 270.85 271.54 270.51 271.52 100.0K
15:55 273.04 273.54 273.04 273.24 398.1K
15:56 273.29 273.34 273.07 273.11 174.8K
15:57 272.72 273.48 272.62 273.34 223.2K
15:58 273.62 273.94 273.62 273.76 231.6K
15:59 273.74 274.21 273.74 273.99 6,200.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし