CME グループ (CME)

CME
🏛️ アメリカ →
265.82
最終更新: 2025-10-01
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
09:30 273.81 274.26 273.16 273.16 279.6K
09:31 273.02 274.18 273.02 274.18 10.2K
09:32 274.17 274.17 273.80 273.82 12.2K
09:33 273.84 274.06 273.76 273.76 5.0K
09:34 273.64 273.78 273.64 273.77 1.7K
09:35 273.64 273.78 273.63 273.78 2.4K
09:36 273.80 273.80 273.40 273.52 4.2K
09:37 273.70 273.70 273.63 273.63 2.4K
09:39 273.81 273.94 273.36 273.40 8.7K
09:40 273.43 273.46 273.36 273.36 2.2K
09:42 273.74 273.90 273.74 273.90 3.0K
09:43 273.90 273.95 273.71 273.95 1.7K
09:44 273.95 273.95 273.95 273.95 0.9K
09:45 273.94 273.94 273.73 273.83 3.7K
09:46 273.89 273.89 273.66 273.66 5.0K
09:47 273.55 273.60 273.55 273.60 1.3K
09:48 273.73 273.74 273.62 273.62 0.9K
09:49 273.74 273.93 273.72 273.72 3.5K
09:50 273.81 274.18 273.81 273.89 2.5K
09:51 273.77 273.81 273.77 273.81 1.8K
09:52 273.72 273.81 273.72 273.81 1.0K
09:53 273.66 273.94 273.66 273.94 3.6K
09:55 273.84 273.84 273.77 273.84 2.4K
09:56 273.85 273.85 273.75 273.82 2.1K
09:57 273.73 273.73 273.39 273.46 8.7K
09:58 273.46 273.46 273.46 273.46 1.2K
09:59 273.46 273.46 273.22 273.22 5.4K
10:00 273.18 273.18 273.13 273.13 4.0K
10:01 273.13 273.13 273.01 273.06 7.1K
10:02 272.98 272.98 272.98 272.98 4.2K
10:03 272.99 272.99 272.97 272.97 2.1K
10:04 272.84 272.97 272.67 272.67 14.1K
10:05 272.62 272.94 272.62 272.94 3.0K
10:06 272.79 272.79 272.67 272.67 2.7K
10:07 272.33 272.41 272.33 272.40 5.9K
10:08 272.36 272.36 272.16 272.27 4.1K
10:10 271.88 271.95 271.88 271.95 2.2K
10:11 271.86 271.86 271.74 271.74 2.0K
10:12 271.76 272.06 271.76 271.94 4.2K
10:13 271.92 271.92 271.92 271.92 0.9K
10:14 271.81 271.96 271.79 271.79 11.0K
10:15 271.90 271.90 271.90 271.90 0.5K
10:16 272.00 272.00 271.98 271.98 3.0K
10:17 271.97 271.98 271.83 271.98 3.0K
10:18 271.99 272.11 271.99 272.11 4.6K
10:19 272.17 272.34 272.16 272.16 7.9K
10:20 272.16 272.16 271.88 271.92 9.3K
10:21 271.92 271.92 271.91 271.90 2.5K
10:22 272.09 272.09 272.06 272.06 1.8K
10:23 272.09 272.26 272.09 272.18 3.8K
10:24 272.45 272.45 272.45 272.45 1.3K
10:25 272.35 272.39 272.35 272.37 3.8K
10:26 272.51 272.51 272.51 272.51 1.8K
10:27 272.47 272.47 272.47 272.47 0.7K
10:28 272.54 272.82 272.54 272.82 4.0K
10:29 272.69 272.81 272.69 272.75 2.0K
10:30 272.75 272.78 272.75 272.77 3.0K
10:31 272.63 272.96 272.63 272.96 3.0K
10:32 272.74 272.74 272.74 272.74 0.2K
10:33 272.95 272.95 272.85 272.85 1.7K
10:34 272.90 273.09 272.90 273.09 2.1K
10:35 273.12 273.15 273.00 273.00 2.7K
10:36 273.23 273.33 273.20 273.33 2.8K
10:37 273.33 273.47 273.18 273.18 7.3K
10:38 273.19 273.24 273.19 273.24 2.5K
10:39 273.24 273.24 273.20 273.20 3.1K
10:40 273.20 273.36 273.20 273.24 2.6K
10:41 273.24 273.35 273.18 273.35 1.9K
10:42 273.20 273.20 272.93 272.93 5.7K
10:43 272.99 273.20 272.99 273.20 1.7K
10:45 273.00 273.26 273.00 273.04 3.7K
10:46 273.11 273.20 273.11 273.20 0.4K
10:47 273.24 273.25 273.24 273.25 2.2K
10:48 273.24 273.24 273.24 273.24 1.2K
10:49 273.27 273.37 273.27 273.32 3.2K
10:50 273.35 273.37 273.29 273.35 5.1K
10:51 273.35 273.64 273.35 273.62 5.3K
10:53 273.87 273.87 273.71 273.71 1.1K
10:54 273.72 273.75 273.72 273.75 1.0K
10:55 273.71 273.77 273.68 273.68 7.3K
10:56 273.45 273.48 273.45 273.48 2.9K
10:57 273.61 273.78 273.61 273.78 2.6K
10:58 273.60 273.77 273.43 273.77 1.2K
10:59 273.46 273.46 273.28 273.44 5.3K
11:00 273.35 273.46 273.35 273.46 1.5K
11:01 273.59 273.59 273.20 273.20 4.1K
11:02 273.13 273.13 273.13 273.13 2.6K
11:03 273.17 273.24 273.17 273.24 2.3K
11:04 273.16 273.22 273.16 273.22 0.8K
11:05 273.22 273.22 273.07 273.07 2.7K
11:06 273.09 273.24 273.09 273.22 3.4K
11:08 273.03 273.06 273.03 273.05 2.2K
11:09 273.23 273.23 273.17 273.17 0.8K
11:10 273.30 273.30 273.17 273.17 1.9K
11:11 273.30 273.30 273.29 273.29 0.7K
11:12 273.16 273.29 273.16 273.17 2.4K
11:13 273.18 273.19 273.18 273.19 3.6K
11:14 273.05 273.17 273.05 273.17 2.4K
11:15 273.22 273.30 273.22 273.29 7.3K
11:16 273.40 273.40 273.28 273.31 16.5K
11:17 273.31 273.31 273.31 273.31 1.3K
11:19 273.30 273.39 273.30 273.39 2.4K
11:20 273.29 273.29 273.29 273.29 1.4K
11:21 273.40 273.40 273.40 273.40 0.5K
11:22 273.38 273.45 273.32 273.45 2.1K
11:23 273.49 273.50 273.40 273.40 6.4K
11:24 273.36 273.36 273.21 273.22 3.1K
11:26 273.28 273.28 273.17 273.28 4.0K
11:27 273.33 273.33 273.33 273.33 1.0K
11:28 273.40 273.62 273.40 273.42 16.9K
11:29 273.37 273.49 273.37 273.49 1.9K
11:30 273.32 273.32 273.32 273.32 1.8K
11:31 273.27 273.27 273.27 273.27 0.7K
11:32 273.25 273.25 273.25 273.25 0.9K
11:33 273.26 273.26 273.13 273.13 2.6K
11:34 273.16 273.16 273.16 273.15 0.8K
11:35 273.20 273.34 273.20 273.34 2.6K
11:36 273.17 273.34 273.17 273.34 1.3K
11:37 273.11 273.11 273.00 273.00 9.8K
11:39 272.87 273.04 272.86 272.97 7.9K
11:40 272.94 273.04 272.90 273.04 4.3K
11:41 273.03 273.03 273.03 273.03 3.3K
11:42 273.03 273.03 273.03 273.03 0.8K
11:43 272.86 272.87 272.86 272.87 1.2K
11:44 272.89 272.89 272.86 272.86 2.7K
11:45 272.83 273.00 272.83 273.00 1.1K
11:46 272.89 272.89 272.89 272.89 1.1K
11:47 272.97 272.97 272.71 272.71 4.0K
11:48 272.67 272.67 272.64 272.65 1.9K
11:49 272.63 272.63 272.56 272.61 3.2K
11:50 272.56 272.64 272.50 272.50 5.1K
11:51 272.63 272.63 272.47 272.47 1.2K
11:52 272.51 272.51 272.47 272.47 1.6K
11:53 272.56 272.56 272.56 272.56 0.9K
11:55 272.63 272.63 272.49 272.49 0.6K
11:56 272.49 272.49 272.47 272.47 3.8K
11:57 272.40 272.40 272.38 272.38 0.9K
11:58 272.49 272.66 272.49 272.66 4.3K
11:59 272.68 272.68 272.68 272.68 1.0K
12:00 272.79 272.79 272.79 272.79 1.4K
12:01 273.06 273.06 273.06 273.06 0.5K
12:02 273.10 273.21 273.10 273.21 0.6K
12:03 273.21 273.22 273.21 273.22 0.6K
12:04 273.09 273.22 272.93 272.93 5.9K
12:05 273.00 273.00 272.94 272.94 0.8K
12:07 273.01 273.06 273.01 273.06 2.3K
12:08 273.04 273.18 273.04 273.06 6.7K
12:09 273.30 273.30 273.25 273.25 4.3K
12:10 273.49 273.49 273.48 273.48 0.3K
12:11 273.48 273.48 273.47 273.47 0.7K
12:12 273.25 273.25 273.25 273.25 5.1K
12:13 273.24 273.24 273.24 273.24 0.7K
12:14 273.21 273.21 273.21 273.21 0.9K
12:16 273.29 273.40 273.29 273.40 0.9K
12:17 273.29 273.40 273.29 273.30 1.1K
12:18 273.30 273.30 273.30 273.30 0.8K
12:19 273.30 273.30 273.30 273.30 0.8K
12:20 273.24 273.28 272.99 272.99 15.8K
12:21 273.00 273.00 273.00 273.00 0.7K
12:22 273.11 273.11 273.11 273.11 0.5K
12:23 273.06 273.15 273.06 273.15 2.9K
12:25 273.14 273.14 273.11 273.13 2.3K
12:26 273.13 273.13 273.09 273.09 1.8K
12:27 273.12 273.12 273.08 273.08 3.2K
12:28 273.12 273.12 273.12 273.12 0.7K
12:29 273.18 273.18 273.12 273.12 5.4K
12:30 273.23 273.23 273.16 273.16 1.1K
12:31 273.27 273.27 273.26 273.26 6.5K
12:32 273.35 273.35 273.33 273.33 2.2K
12:33 273.43 273.43 273.40 273.41 2.2K
12:35 273.30 273.46 273.30 273.32 4.7K
12:36 273.35 273.35 273.35 273.35 1.3K
12:37 273.46 273.49 273.43 273.48 9.1K
12:38 273.56 273.68 273.48 273.56 1.2K
12:39 273.56 273.56 273.41 273.41 2.4K
12:41 273.49 273.49 273.47 273.47 1.6K
12:42 273.47 273.47 273.35 273.35 1.4K
12:43 273.36 273.38 273.36 273.38 1.7K
12:44 273.33 273.33 273.33 273.33 0.8K
12:45 273.29 273.35 273.29 273.35 1.4K
12:46 273.34 273.34 273.18 273.18 5.1K
12:47 273.16 273.18 273.16 273.15 1.5K
12:48 273.19 273.19 273.19 273.19 0.6K
12:49 273.19 273.19 273.18 273.18 2.7K
12:50 273.15 273.18 273.09 273.09 1.8K
12:51 273.18 273.20 273.08 273.17 2.9K
12:52 273.14 273.14 273.14 273.14 1.1K
12:53 273.17 273.17 273.13 273.13 3.6K
12:54 273.04 273.08 272.92 273.04 3.3K
12:55 273.03 273.03 273.03 273.03 0.6K
12:56 272.97 272.97 272.97 272.97 2.1K
12:57 273.01 273.01 272.97 272.97 3.8K
12:58 273.04 273.04 272.97 272.99 1.3K
12:59 273.04 273.05 272.97 273.05 1.3K
13:00 272.99 273.05 272.99 273.00 4.1K
13:01 272.93 273.00 272.93 273.00 1.8K
13:02 273.00 273.00 272.98 272.98 1.6K
13:03 273.00 273.01 273.00 273.01 3.2K
13:04 273.00 273.07 273.00 273.07 2.2K
13:05 273.03 273.13 273.03 273.13 6.2K
13:06 273.19 273.21 273.19 273.21 0.7K
13:07 273.22 273.22 273.22 273.22 1.1K
13:08 273.32 273.33 273.32 273.33 1.2K
13:09 273.34 273.58 273.34 273.58 6.1K
13:10 273.58 273.58 273.58 273.58 0.3K
13:11 273.65 273.65 273.50 273.51 4.6K
13:12 273.60 273.60 273.54 273.54 1.0K
13:13 273.66 273.66 273.64 273.64 1.5K
13:14 273.65 273.71 273.62 273.71 6.0K
13:15 273.70 273.79 273.70 273.70 1.7K
13:16 273.78 273.78 273.78 273.78 0.5K
13:17 273.70 273.89 273.70 273.89 2.0K
13:18 273.81 273.98 273.81 273.97 11.0K
13:19 273.97 273.97 273.85 273.94 8.2K
13:20 273.83 273.95 273.82 273.82 10.1K
13:21 273.83 273.83 273.82 273.82 2.4K
13:22 273.83 273.83 273.82 273.82 5.0K
13:23 273.80 273.80 273.75 273.75 5.4K
13:24 273.71 273.94 273.71 273.94 5.2K
13:25 273.92 273.92 273.89 273.89 2.5K
13:26 273.89 274.12 273.89 274.02 1.7K
13:27 274.01 274.12 274.01 274.12 0.3K
13:28 273.93 274.08 273.93 273.99 6.3K
13:29 273.99 274.08 273.90 274.08 1.6K
13:30 273.99 274.06 273.99 274.00 6.8K
13:31 273.95 274.03 273.95 274.03 0.6K
13:32 274.03 274.03 273.92 273.92 5.1K
13:33 273.91 273.91 273.87 273.87 9.1K
13:34 273.78 273.86 273.76 273.77 2.9K
13:35 273.80 273.80 273.80 273.80 0.4K
13:36 273.81 273.86 273.81 273.86 1.3K
13:37 273.83 273.88 273.79 273.79 6.0K
13:38 273.76 273.76 273.72 273.72 1.8K
13:39 273.73 273.81 273.73 273.79 2.3K
13:40 273.74 273.74 273.74 273.74 0.6K
13:41 273.76 273.82 273.69 273.75 3.1K
13:42 273.76 273.76 273.76 273.76 0.5K
13:43 273.81 273.81 273.78 273.77 1.5K
13:44 273.78 273.82 273.78 273.81 1.7K
13:45 273.88 273.92 273.87 273.88 5.1K
13:46 273.87 273.96 273.87 273.96 5.1K
13:47 273.98 273.98 273.93 273.93 3.2K
13:48 273.92 273.92 273.92 273.92 1.8K
13:49 273.97 273.97 273.97 273.97 1.2K
13:50 273.95 273.95 273.95 273.95 0.5K
13:51 273.95 273.95 273.95 273.95 0.2K
13:52 273.95 273.95 273.78 273.78 5.1K
13:54 273.77 273.77 273.77 273.77 0.7K
13:55 273.69 273.77 273.69 273.70 1.6K
13:56 273.64 273.64 273.45 273.45 4.1K
13:57 273.44 273.48 273.42 273.48 3.2K
13:58 273.56 273.64 273.56 273.64 2.2K
13:59 273.64 273.64 273.64 273.64 0.7K
14:01 273.67 273.79 273.56 273.61 3.6K
14:02 273.62 273.62 273.62 273.62 5.1K
14:03 273.61 273.61 273.61 273.61 1.2K
14:04 273.51 273.67 273.51 273.58 1.8K
14:05 273.58 273.75 273.54 273.54 5.0K
14:06 273.69 273.69 273.55 273.55 2.3K
14:07 273.42 273.52 273.42 273.52 1.4K
14:08 273.41 273.41 273.41 273.41 1.0K
14:09 273.35 273.44 273.35 273.44 4.5K
14:10 273.39 273.43 273.36 273.43 1.5K
14:11 273.43 273.43 273.39 273.39 0.6K
14:12 273.39 273.39 273.23 273.23 3.2K
14:13 273.44 273.44 273.44 273.44 1.6K
14:14 273.39 273.45 273.26 273.27 4.4K
14:15 273.39 273.39 273.37 273.37 0.7K
14:16 273.36 273.36 273.26 273.36 0.8K
14:17 273.22 273.31 273.22 273.31 1.7K
14:18 273.30 273.30 273.30 273.30 0.8K
14:19 273.20 273.42 273.20 273.42 5.0K
14:20 273.41 273.41 273.36 273.36 3.4K
14:21 273.37 273.37 273.22 273.31 1.8K
14:22 273.30 273.30 273.30 273.30 1.8K
14:23 273.30 273.30 273.20 273.22 3.7K
14:24 273.43 273.43 273.34 273.33 2.8K
14:25 273.42 273.42 273.37 273.37 0.5K
14:26 273.43 273.43 273.27 273.27 4.2K
14:27 273.30 273.37 273.30 273.37 1.7K
14:28 273.33 273.33 273.22 273.22 4.8K
14:29 273.28 273.28 273.22 273.25 1.2K
14:30 273.28 273.40 273.28 273.31 1.4K
14:31 273.39 273.46 273.35 273.46 2.7K
14:32 273.40 273.48 273.40 273.48 2.5K
14:33 273.48 273.48 273.37 273.41 4.2K
14:34 273.41 273.41 273.40 273.40 0.5K
14:35 273.41 273.46 273.41 273.46 1.2K
14:36 273.35 273.45 273.24 273.24 5.6K
14:37 273.22 273.22 273.22 273.22 0.4K
14:38 273.29 273.32 273.29 273.32 1.3K
14:39 273.29 273.29 273.08 273.07 6.4K
14:40 273.10 273.10 273.06 273.06 1.6K
14:41 273.05 273.06 272.98 272.98 2.4K
14:42 273.07 273.07 273.07 273.07 1.9K
14:43 273.14 273.14 273.00 273.05 3.0K
14:44 272.97 273.12 272.97 273.12 2.3K
14:45 273.12 273.12 273.07 273.07 1.5K
14:46 273.11 273.21 273.11 273.21 1.3K
14:47 273.21 273.21 272.91 272.91 3.5K
14:48 272.86 272.86 272.68 272.68 3.6K
14:49 272.61 272.61 272.56 272.61 4.0K
14:50 272.61 272.69 272.55 272.69 3.7K
14:51 272.64 272.76 272.64 272.69 6.5K
14:52 272.71 272.73 272.71 272.73 1.1K
14:53 272.72 272.72 272.63 272.63 2.5K
14:54 272.57 272.57 272.53 272.54 3.7K
14:55 272.56 272.64 272.56 272.60 2.5K
14:56 272.61 272.66 272.52 272.59 2.6K
14:57 272.59 272.88 272.59 272.88 6.5K
14:58 272.91 272.98 272.86 272.86 2.7K
14:59 272.95 272.95 272.84 272.83 2.8K
15:00 272.88 272.92 272.84 272.91 4.6K
15:01 272.98 273.14 272.87 273.14 3.1K
15:02 273.04 273.11 273.03 273.11 3.1K
15:03 273.11 273.11 272.94 272.94 5.3K
15:04 272.88 272.94 272.88 272.94 0.7K
15:05 272.94 273.02 272.86 272.95 1.5K
15:06 272.95 273.03 272.87 272.92 3.4K
15:07 273.00 273.00 272.86 272.88 6.3K
15:08 272.88 272.99 272.88 272.90 1.7K
15:09 272.99 273.08 272.89 273.08 8.7K
15:10 273.06 273.07 272.96 272.96 3.2K
15:11 273.06 273.06 272.84 272.86 8.2K
15:12 272.85 272.97 272.85 272.87 9.5K
15:13 272.95 272.95 272.94 272.94 1.2K
15:14 272.94 272.95 272.94 272.95 1.5K
15:15 272.95 273.00 272.94 272.94 2.5K
15:16 272.94 273.00 272.94 272.95 1.8K
15:17 272.95 272.95 272.80 272.80 8.7K
15:18 272.79 272.87 272.78 272.87 6.1K
15:19 272.86 272.86 272.86 272.86 1.2K
15:20 272.86 272.86 272.83 272.85 6.4K
15:21 272.82 272.82 272.76 272.81 4.4K
15:22 272.81 272.84 272.81 272.84 1.3K
15:23 272.84 272.89 272.82 272.82 6.2K
15:24 272.80 272.82 272.80 272.82 3.2K
15:25 272.81 272.97 272.81 272.94 8.3K
15:26 272.97 273.04 272.96 272.97 7.2K
15:27 272.96 272.96 272.90 272.95 5.2K
15:28 272.95 272.95 272.77 272.77 6.3K
15:29 272.82 272.82 272.74 272.75 4.8K
15:30 272.77 272.82 272.77 272.82 6.4K
15:31 272.82 272.83 272.71 272.78 10.7K
15:32 272.71 272.79 272.70 272.77 2.4K
15:33 272.78 272.88 272.78 272.88 7.1K
15:34 272.85 273.00 272.84 273.00 4.1K
15:35 272.97 272.97 272.97 272.96 1.9K
15:36 272.97 273.06 272.97 273.06 1.9K
15:37 272.98 273.04 272.96 273.02 18.6K
15:38 273.02 273.02 272.92 272.98 7.4K
15:39 272.98 272.98 272.95 272.95 5.0K
15:40 272.99 272.99 272.87 272.94 10.3K
15:41 272.93 272.93 272.93 272.93 3.1K
15:42 272.93 273.03 272.93 272.95 8.0K
15:43 272.95 272.97 272.92 272.92 5.5K
15:44 272.93 272.93 272.90 272.90 10.4K
15:45 272.88 272.88 272.79 272.82 4.0K
15:46 272.82 272.82 272.68 272.68 14.7K
15:47 272.67 272.87 272.67 272.87 10.5K
15:48 272.77 272.83 272.70 272.71 13.5K
15:49 272.72 272.77 272.72 272.71 3.8K
15:50 272.74 273.02 272.74 272.99 13.6K
15:51 273.00 273.07 272.90 272.90 10.3K
15:52 272.91 272.91 272.81 272.84 8.5K
15:53 272.83 272.86 272.80 272.85 16.0K
15:54 272.88 273.08 272.77 272.78 25.0K
15:55 272.66 273.14 272.62 273.09 44.8K
15:56 273.05 273.14 272.97 272.97 33.0K
15:57 273.03 273.14 272.95 272.95 34.6K
15:58 273.02 273.05 272.89 272.96 36.6K
15:59 272.95 272.95 272.82 272.83 697.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし