CME グループ (CME)

CME
🏛️ アメリカ →
270.32
最終更新: 2025-09-30
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
09:30 282.21 282.21 281.20 281.44 25.4K
09:32 282.28 282.28 281.20 281.20 10.3K
09:33 281.16 281.16 281.16 281.15 0.5K
09:34 281.31 281.80 281.31 281.80 1.5K
09:35 281.88 282.14 281.88 281.99 3.2K
09:36 282.26 282.26 282.26 282.26 1.7K
09:37 282.79 282.83 282.79 282.83 0.5K
09:38 283.34 283.58 283.34 283.58 1.8K
09:39 283.26 283.47 283.26 283.47 3.8K
09:40 283.21 283.21 282.94 282.94 2.6K
09:43 283.20 283.20 283.20 283.20 0.4K
09:44 283.20 283.20 283.20 283.20 1.5K
09:45 283.02 283.22 283.02 283.21 1.4K
09:46 283.28 283.42 283.28 283.32 2.5K
09:47 283.32 283.53 283.32 283.53 1.5K
09:48 283.63 283.70 283.59 283.68 3.3K
09:49 283.46 283.46 283.46 283.46 1.9K
09:51 283.55 283.63 283.55 283.63 1.4K
09:52 283.47 283.54 283.47 283.54 0.7K
09:53 283.60 283.60 283.47 283.47 1.1K
09:54 283.28 283.28 283.28 283.28 0.7K
09:55 283.26 283.26 283.26 283.26 0.9K
09:56 283.35 283.49 283.29 283.29 1.3K
09:57 283.34 283.51 283.34 283.51 3.0K
09:58 283.56 283.65 283.56 283.65 1.9K
09:59 283.65 283.92 283.65 283.92 1.3K
10:00 283.83 284.78 283.79 284.78 15.6K
10:01 284.76 284.76 284.03 284.03 6.9K
10:02 284.23 284.31 284.23 284.31 1.9K
10:03 284.34 284.34 284.23 284.23 0.7K
10:04 284.53 284.53 283.91 283.91 3.4K
10:05 284.33 284.33 283.70 284.03 3.5K
10:07 284.03 284.10 283.88 284.10 4.8K
10:08 284.09 284.09 284.09 284.09 0.3K
10:09 284.09 284.09 284.09 284.09 0.8K
10:10 284.51 284.64 284.32 284.64 4.6K
10:11 284.41 284.41 284.41 284.41 0.4K
10:12 284.54 284.54 284.48 284.48 1.5K
10:13 284.58 284.58 284.58 284.58 0.2K
10:14 284.50 284.68 284.46 284.46 4.2K
10:15 284.46 284.78 284.46 284.64 10.2K
10:16 284.75 284.75 284.73 284.73 0.7K
10:17 284.77 284.77 284.76 284.76 1.7K
10:18 284.87 285.21 284.87 285.21 5.4K
10:19 285.21 285.21 285.21 285.21 1.1K
10:21 285.21 285.21 285.21 285.21 0.5K
10:22 285.21 285.45 285.21 285.39 8.3K
10:23 285.60 285.65 285.60 285.65 0.7K
10:24 285.76 285.76 285.60 285.60 6.1K
10:25 285.61 285.61 285.43 285.43 4.1K
10:26 285.49 285.84 285.49 285.84 3.8K
10:27 285.83 286.09 285.80 285.80 0.9K
10:28 285.82 285.99 285.77 285.99 1.0K
10:29 285.81 285.81 285.36 285.59 10.7K
10:30 285.47 285.64 285.47 285.64 3.5K
10:31 285.45 285.45 285.41 285.43 5.0K
10:32 285.54 285.66 285.54 285.66 1.4K
10:33 285.87 285.87 285.60 285.83 1.8K
10:34 285.59 285.64 285.41 285.40 2.8K
10:35 285.49 285.54 285.42 285.42 5.3K
10:36 285.42 285.43 285.18 285.18 4.8K
10:37 285.39 285.58 285.39 285.58 0.9K
10:38 285.66 285.73 285.66 285.73 1.6K
10:39 285.60 285.78 285.60 285.78 2.2K
10:40 285.77 285.77 285.57 285.57 2.9K
10:41 285.61 285.61 285.61 285.61 1.0K
10:42 285.71 285.91 285.71 285.91 3.1K
10:43 286.00 286.17 285.99 286.17 2.6K
10:44 286.17 286.17 286.04 286.04 9.9K
10:45 285.92 285.92 285.92 285.92 0.4K
10:46 286.04 286.09 286.04 286.09 0.7K
10:47 286.02 286.12 286.02 286.12 2.8K
10:48 286.25 286.28 286.19 286.19 8.0K
10:49 286.29 286.34 286.27 286.34 1.2K
10:50 286.33 286.45 286.20 286.45 9.5K
10:51 286.41 286.41 286.41 286.41 0.4K
10:52 286.34 286.61 286.34 286.55 5.6K
10:53 286.54 286.76 286.50 286.76 2.1K
10:54 286.75 286.78 286.67 286.69 12.8K
10:55 286.82 286.91 286.77 286.77 4.7K
10:56 287.03 287.20 286.91 286.91 2.9K
10:57 287.19 287.23 287.18 287.18 1.5K
10:58 287.28 287.28 287.13 287.28 7.1K
10:59 287.22 287.32 287.20 287.24 2.6K
11:00 287.12 287.34 287.12 287.34 5.4K
11:01 287.41 287.55 287.18 287.19 10.6K
11:02 287.42 287.47 287.42 287.44 4.1K
11:03 287.58 287.80 287.57 287.76 14.6K
11:04 287.76 287.79 287.68 287.71 8.4K
11:05 287.81 287.93 287.70 287.79 3.3K
11:06 287.80 287.92 287.75 287.76 3.7K
11:07 288.02 288.18 287.87 287.87 16.4K
11:08 287.96 287.96 287.50 287.60 5.1K
11:09 287.58 288.20 287.58 288.20 7.3K
11:10 288.08 288.13 288.07 288.13 3.4K
11:11 288.10 288.10 287.94 287.94 2.9K
11:12 287.93 287.99 287.93 287.99 4.1K
11:13 288.08 288.28 288.08 288.20 2.1K
11:14 288.17 288.21 288.08 288.21 6.1K
11:15 288.17 288.17 288.00 288.00 3.9K
11:16 288.13 288.13 288.13 288.13 1.9K
11:17 288.09 288.09 288.09 288.09 1.5K
11:18 288.09 288.24 287.90 288.05 1.8K
11:19 288.09 288.23 288.03 288.03 3.8K
11:20 288.04 288.18 288.04 288.18 0.9K
11:22 288.17 288.25 287.85 288.03 10.0K
11:23 287.84 287.84 287.50 287.79 4.3K
11:24 287.82 287.82 287.82 287.82 0.4K
11:25 287.81 287.81 287.51 287.55 5.8K
11:26 287.50 287.50 287.50 287.50 1.5K
11:27 287.69 287.75 287.69 287.72 1.5K
11:28 287.72 287.72 287.71 287.71 4.0K
11:30 287.78 287.78 287.67 287.77 1.5K
11:31 287.55 287.55 287.55 287.55 0.7K
11:32 287.67 287.67 287.50 287.65 3.1K
11:33 287.64 287.64 287.16 287.16 8.0K
11:34 287.24 287.29 287.15 287.29 4.3K
11:35 287.14 287.23 287.05 287.05 5.1K
11:36 286.96 286.96 286.92 286.93 3.6K
11:37 286.86 286.86 286.69 286.73 3.1K
11:38 286.69 286.69 286.56 286.56 3.7K
11:40 286.55 286.55 286.55 286.55 1.8K
11:42 286.55 286.63 286.55 286.63 1.6K
11:43 286.63 286.64 286.63 286.64 1.8K
11:44 286.64 286.64 286.64 286.64 0.3K
11:45 286.64 286.70 286.64 286.70 0.4K
11:46 286.48 286.48 286.39 286.39 3.8K
11:47 286.68 286.74 286.64 286.74 1.4K
11:48 286.81 286.86 286.81 286.86 1.1K
11:49 286.83 286.99 286.83 286.99 1.1K
11:50 286.79 286.92 286.79 286.91 1.9K
11:51 286.84 287.07 286.84 287.07 2.3K
11:52 287.07 287.07 286.94 286.94 2.0K
11:53 286.97 286.97 286.97 286.97 0.7K
11:54 287.11 287.32 287.08 287.32 0.8K
11:55 287.04 287.08 286.81 286.88 4.4K
11:56 286.95 286.96 286.93 286.93 1.4K
11:57 286.94 287.17 286.85 287.17 4.9K
11:58 287.15 287.15 287.03 287.10 2.1K
11:59 287.16 287.16 287.13 287.13 1.3K
12:00 287.16 287.16 287.16 287.16 1.3K
12:02 287.17 287.17 287.17 287.17 0.4K
12:03 287.17 287.17 287.17 287.17 0.5K
12:04 287.17 287.17 287.15 287.17 0.6K
12:05 286.96 287.16 286.75 286.81 6.0K
12:06 286.92 286.98 286.92 286.98 0.9K
12:07 286.98 286.98 286.96 286.96 1.4K
12:08 286.87 286.87 286.87 286.87 0.6K
12:09 286.87 286.87 286.75 286.87 1.0K
12:10 286.85 286.85 286.85 286.85 0.3K
12:11 286.86 286.94 286.78 286.78 3.3K
12:12 286.75 286.75 286.61 286.72 7.1K
12:13 286.73 286.77 286.63 286.70 3.1K
12:14 286.73 286.73 286.72 286.71 2.3K
12:17 286.80 286.80 286.80 286.80 0.9K
12:18 286.99 286.99 286.83 286.95 3.4K
12:19 287.02 287.02 286.90 286.90 1.3K
12:21 286.88 287.01 286.55 287.01 2.0K
12:22 286.93 286.93 286.93 286.93 1.3K
12:23 287.15 287.38 287.15 287.38 2.0K
12:24 287.38 287.38 287.29 287.29 0.4K
12:25 287.11 287.11 287.11 287.10 0.4K
12:26 287.10 287.22 287.10 287.22 2.3K
12:27 287.32 287.32 287.17 287.17 2.9K
12:28 287.17 287.17 287.17 287.17 0.2K
12:29 287.10 287.10 287.01 287.01 1.3K
12:33 287.00 287.00 286.64 286.64 2.0K
12:34 286.66 286.79 286.66 286.74 2.0K
12:37 286.51 286.60 286.51 286.60 3.0K
12:38 286.78 286.78 286.78 286.77 0.6K
12:39 286.62 286.74 286.62 286.74 1.4K
12:40 286.62 286.62 286.62 286.62 0.3K
12:41 286.60 286.62 286.57 286.62 0.8K
12:42 286.48 286.48 286.46 286.46 1.1K
12:44 286.37 286.37 286.36 286.37 0.5K
12:45 286.43 286.51 286.43 286.51 1.2K
12:46 286.44 286.44 286.44 286.44 0.4K
12:47 286.44 286.56 286.39 286.56 3.4K
12:49 286.55 286.76 286.53 286.52 0.5K
12:50 286.52 286.52 286.52 286.52 0.6K
12:52 286.50 286.50 286.39 286.39 1.2K
12:53 286.31 286.31 286.17 286.17 0.3K
12:54 286.26 286.26 286.17 286.17 1.2K
12:55 286.24 286.24 286.24 286.24 0.6K
12:56 286.23 286.64 286.23 286.64 6.6K
12:58 286.73 286.73 286.70 286.70 1.2K
12:59 286.63 286.65 286.63 286.64 1.2K
13:00 286.57 286.57 286.57 286.57 0.3K
13:01 286.56 286.56 286.47 286.47 1.4K
13:02 286.49 286.49 286.49 286.49 1.9K
13:03 286.41 286.41 286.41 286.40 0.2K
13:04 286.30 286.45 286.30 286.45 3.2K
13:06 286.43 286.43 286.43 286.43 0.8K
13:08 286.43 286.43 286.31 286.41 0.6K
13:09 286.39 286.39 286.29 286.30 1.8K
13:10 286.35 286.36 286.30 286.30 4.7K
13:11 286.39 286.39 286.39 286.39 1.4K
13:12 286.45 286.62 286.45 286.45 1.1K
13:13 286.45 286.45 286.45 286.45 0.5K
13:14 286.45 286.45 286.40 286.40 2.4K
13:15 286.33 286.33 286.33 286.33 0.5K
13:16 286.32 286.52 286.32 286.52 3.4K
13:18 286.60 286.60 286.59 286.59 0.7K
13:19 286.64 286.73 286.64 286.64 1.1K
13:20 286.85 286.85 286.85 286.85 0.4K
13:21 286.65 286.72 286.65 286.65 3.8K
13:22 286.61 286.61 286.61 286.61 0.3K
13:23 286.63 286.63 286.63 286.63 0.6K
13:24 286.62 286.62 286.62 286.62 0.4K
13:25 286.62 286.72 286.62 286.72 0.9K
13:26 286.55 286.62 286.55 286.62 3.4K
13:27 286.75 286.75 286.75 286.75 0.4K
13:28 286.62 286.62 286.62 286.62 0.6K
13:29 286.62 286.62 286.62 286.62 0.1K
13:30 286.69 286.95 286.69 286.95 7.2K
13:31 286.91 286.91 286.85 286.85 3.6K
13:32 286.85 287.02 286.85 287.02 1.1K
13:33 287.00 287.00 286.80 286.99 0.9K
13:34 286.99 286.99 286.99 286.99 0.3K
13:35 286.97 286.97 286.80 286.80 1.3K
13:36 286.78 286.78 286.78 286.77 0.5K
13:37 286.77 286.77 286.77 286.77 1.3K
13:39 286.76 286.81 286.73 286.74 5.3K
13:40 286.86 286.86 286.86 286.86 1.8K
13:41 286.62 286.62 286.52 286.61 4.0K
13:42 286.61 286.62 286.60 286.60 2.0K
13:43 286.56 286.62 286.56 286.62 1.7K
13:44 286.62 286.62 286.62 286.62 0.7K
13:45 286.61 286.66 286.49 286.49 1.7K
13:46 286.49 286.49 286.49 286.49 0.3K
13:47 286.56 286.56 286.56 286.56 0.7K
13:48 286.50 286.50 286.42 286.42 1.6K
13:49 286.56 286.56 286.50 286.55 7.9K
13:50 286.51 286.51 286.51 286.51 0.7K
13:51 286.51 286.51 286.51 286.51 0.1K
13:52 286.62 286.62 286.49 286.49 0.5K
13:53 286.45 286.53 286.45 286.53 2.2K
13:54 286.64 286.64 286.58 286.58 1.5K
13:55 286.71 286.71 286.71 286.71 0.6K
13:56 286.65 286.65 286.65 286.65 0.5K
13:57 286.65 286.69 286.65 286.69 1.1K
13:58 286.71 286.71 286.71 286.71 3.3K
13:59 286.74 286.74 286.68 286.74 4.3K
14:00 286.81 286.81 286.73 286.73 0.5K
14:01 286.74 286.81 286.74 286.81 1.0K
14:02 286.77 286.80 286.76 286.76 1.3K
14:03 286.88 286.88 286.83 286.84 2.9K
14:04 286.77 286.77 286.76 286.76 3.3K
14:05 286.77 286.81 286.59 286.63 2.8K
14:06 286.57 286.64 286.57 286.64 1.8K
14:07 286.75 286.76 286.71 286.75 3.1K
14:08 286.75 286.75 286.48 286.48 3.3K
14:09 286.47 286.48 286.41 286.41 1.0K
14:10 286.41 286.41 286.39 286.39 0.6K
14:11 286.22 286.22 286.22 286.22 0.6K
14:12 286.33 286.33 286.33 286.33 0.3K
14:13 286.51 286.51 286.51 286.51 1.5K
14:14 286.45 286.51 286.44 286.51 2.4K
14:15 286.57 286.59 286.57 286.59 1.1K
14:16 286.68 286.70 286.68 286.70 0.7K
14:17 286.66 286.66 286.66 286.66 1.5K
14:18 286.74 286.74 286.67 286.67 1.6K
14:19 286.71 286.81 286.71 286.81 5.1K
14:20 286.78 286.78 286.78 286.78 1.2K
14:22 286.80 286.94 286.80 286.88 4.6K
14:23 287.06 287.14 286.88 287.12 27.6K
14:24 287.09 287.18 286.85 286.85 22.2K
14:25 286.80 286.80 286.73 286.73 2.7K
14:26 286.76 286.76 286.76 286.76 0.9K
14:27 286.68 286.68 286.63 286.63 4.7K
14:28 286.63 286.63 286.60 286.60 1.1K
14:29 286.58 286.58 286.43 286.43 2.8K
14:30 286.51 286.52 286.46 286.52 5.2K
14:31 286.51 286.53 286.40 286.40 6.1K
14:32 286.43 286.43 286.43 286.43 0.8K
14:33 286.38 286.38 286.29 286.29 0.9K
14:34 286.27 286.27 286.24 286.24 0.7K
14:35 286.27 286.27 286.19 286.19 2.0K
14:36 286.18 286.18 286.18 286.18 1.7K
14:38 286.06 286.06 286.06 286.06 0.5K
14:39 286.15 286.21 286.15 286.21 1.6K
14:40 286.21 286.23 286.15 286.15 1.5K
14:41 286.20 286.20 286.11 286.11 3.7K
14:42 286.11 286.11 286.01 286.06 7.6K
14:43 286.10 286.10 285.90 285.90 37.8K
14:44 285.95 285.96 285.82 285.82 1.1K
14:45 285.89 286.03 285.89 286.02 2.5K
14:46 285.92 285.92 285.92 285.92 0.3K
14:47 285.80 285.92 285.80 285.90 1.5K
14:48 286.00 286.00 285.91 285.91 0.7K
14:49 286.00 286.00 286.00 286.00 0.5K
14:50 286.10 286.10 286.10 286.10 1.8K
14:51 285.99 285.99 285.99 285.99 0.3K
14:52 286.08 286.32 285.92 285.93 17.3K
14:53 285.99 285.99 285.86 285.86 1.0K
14:54 285.95 285.95 285.71 285.71 1.0K
14:55 285.83 285.83 285.83 285.83 0.1K
14:56 285.76 285.76 285.71 285.71 2.2K
14:57 285.76 285.92 285.68 285.92 1.2K
14:58 285.93 285.93 285.74 285.92 1.3K
14:59 285.74 285.74 285.74 285.74 0.6K
15:00 285.74 285.74 285.74 285.74 0.6K
15:02 285.92 285.92 285.82 285.82 4.5K
15:03 285.82 285.82 285.62 285.62 3.7K
15:05 285.72 285.72 285.51 285.51 2.5K
15:06 285.51 285.51 285.44 285.50 0.7K
15:07 285.64 285.66 285.64 285.66 2.0K
15:08 285.60 285.75 285.60 285.75 3.0K
15:09 285.75 285.75 285.71 285.71 5.2K
15:10 285.80 285.80 285.80 285.80 0.7K
15:11 285.88 285.88 285.79 285.79 1.0K
15:12 285.78 285.78 285.78 285.77 1.7K
15:15 286.01 286.01 286.01 286.01 2.2K
15:16 285.97 285.99 285.77 285.92 5.0K
15:17 285.92 285.92 285.92 285.92 2.2K
15:18 285.92 285.97 285.92 285.96 1.4K
15:19 285.87 285.87 285.87 285.87 0.4K
15:20 285.92 285.92 285.92 285.92 1.5K
15:21 286.06 286.13 286.06 286.13 2.1K
15:22 286.00 286.12 286.00 286.12 4.8K
15:23 286.07 286.07 286.07 286.07 0.9K
15:24 286.17 286.17 286.10 286.10 2.4K
15:25 286.09 286.11 286.01 286.01 4.7K
15:26 286.10 286.10 286.10 286.10 1.8K
15:27 286.10 286.10 286.10 286.10 1.9K
15:28 286.08 286.08 286.00 286.05 9.9K
15:29 286.04 286.07 286.02 286.02 5.8K
15:30 286.08 286.27 286.08 286.27 9.2K
15:31 286.26 286.26 286.23 286.23 2.3K
15:32 286.25 286.30 286.25 286.25 2.4K
15:33 286.30 286.32 286.30 286.32 3.9K
15:34 286.34 286.34 286.15 286.21 3.1K
15:35 286.13 286.13 286.13 286.13 1.3K
15:36 286.29 286.29 286.23 286.28 1.2K
15:37 286.23 286.38 286.14 286.14 6.6K
15:38 286.25 286.25 286.25 286.25 1.8K
15:39 286.27 286.27 286.25 286.25 1.6K
15:40 286.20 286.25 286.20 286.20 3.4K
15:41 286.27 286.27 286.11 286.11 2.1K
15:42 286.07 286.22 286.05 286.11 3.9K
15:43 286.04 286.07 286.03 286.03 4.7K
15:44 286.14 286.15 286.12 286.15 2.7K
15:45 286.14 286.14 286.12 286.12 3.4K
15:46 286.03 286.15 285.99 285.99 6.4K
15:47 286.06 286.06 285.90 285.90 7.1K
15:48 285.79 285.85 285.72 285.85 5.1K
15:49 285.85 285.85 285.75 285.80 2.9K
15:50 285.64 285.77 285.47 285.47 13.0K
15:51 285.36 285.36 285.17 285.17 8.9K
15:52 285.27 285.27 284.89 285.02 9.9K
15:53 285.02 285.05 285.00 285.00 4.8K
15:54 285.02 285.46 285.02 285.43 17.0K
15:55 285.31 285.43 285.26 285.39 14.8K
15:56 285.30 285.52 285.29 285.41 20.1K
15:57 285.44 285.65 285.44 285.63 14.5K
15:58 285.70 285.74 285.62 285.71 34.9K
15:59 285.70 285.83 285.62 285.75 402.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし