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
09:30 274.20 275.14 274.20 275.14 37.8K
09:31 275.12 275.12 274.76 274.76 1.4K
09:32 274.92 275.60 274.76 275.60 4.6K
09:33 275.64 276.00 275.64 276.00 1.0K
09:34 275.31 275.31 275.31 275.31 3.1K
09:35 274.86 275.09 274.86 275.09 2.3K
09:36 275.09 275.31 275.09 275.15 2.1K
09:37 275.59 275.59 275.59 275.59 0.4K
09:38 275.45 275.45 274.53 274.53 22.1K
09:39 274.23 274.42 274.08 274.29 3.5K
09:40 274.41 274.41 274.41 274.41 0.7K
09:41 274.26 274.29 274.26 274.29 1.4K
09:42 273.82 273.82 273.61 273.61 7.5K
09:43 273.66 273.66 273.32 273.32 2.9K
09:44 273.69 273.69 273.69 273.69 3.7K
09:45 273.36 273.36 273.36 273.36 1.7K
09:46 273.51 273.51 273.51 273.51 0.8K
09:47 273.53 273.53 273.53 273.52 1.7K
09:49 273.13 273.27 272.75 272.96 4.3K
09:50 272.81 272.81 272.81 272.81 0.1K
09:51 272.75 273.27 272.75 273.27 2.1K
09:52 273.26 273.37 273.12 273.37 1.3K
09:54 273.01 273.64 272.72 273.18 2.9K
09:55 273.19 273.19 273.19 273.19 0.3K
09:56 273.49 273.49 273.49 273.49 0.3K
09:57 273.22 273.65 273.22 273.65 2.8K
09:58 273.50 273.50 273.50 273.50 1.4K
09:59 273.59 273.64 273.35 273.64 12.1K
10:00 273.51 273.57 273.04 273.04 2.8K
10:01 273.04 273.41 273.04 273.41 1.6K
10:02 273.43 273.43 273.04 273.04 3.0K
10:03 273.22 273.22 272.78 273.06 3.7K
10:04 272.68 272.68 272.68 272.68 3.1K
10:05 272.86 272.86 272.79 272.79 1.1K
10:06 273.01 273.16 273.01 273.16 2.9K
10:07 272.92 273.16 272.92 273.02 3.5K
10:08 273.07 273.07 272.96 272.96 1.8K
10:10 272.95 273.07 272.75 273.07 2.8K
10:11 273.05 273.05 272.94 272.94 1.3K
10:12 273.06 273.06 273.06 273.06 1.0K
10:13 273.05 273.05 273.05 273.05 0.3K
10:14 273.07 273.22 273.05 273.21 6.7K
10:15 273.24 273.24 273.15 273.15 1.7K
10:16 273.43 273.43 273.43 273.43 2.4K
10:17 273.50 273.50 273.50 273.50 0.9K
10:18 273.38 273.47 273.38 273.46 2.0K
10:19 273.31 273.37 273.31 273.37 4.0K
10:20 273.50 273.63 273.50 273.54 5.3K
10:21 273.47 273.54 273.47 273.54 2.2K
10:22 273.67 273.69 273.67 273.69 0.9K
10:23 273.73 273.73 273.73 273.73 0.9K
10:24 273.78 273.78 273.59 273.58 3.5K
10:25 273.58 273.62 273.58 273.62 1.5K
10:26 273.62 273.62 273.46 273.46 0.7K
10:27 273.46 273.91 273.38 273.90 4.8K
10:28 273.86 273.86 273.67 273.67 2.1K
10:29 273.76 273.84 273.73 273.76 4.9K
10:30 273.81 273.81 273.80 273.80 1.3K
10:31 273.79 273.92 273.79 273.92 2.4K
10:32 273.89 273.89 273.82 273.82 2.1K
10:34 273.89 273.89 273.83 273.83 3.0K
10:35 274.03 274.03 274.03 274.03 1.5K
10:36 274.15 274.15 273.86 273.86 4.2K
10:37 273.63 273.85 273.63 273.85 7.0K
10:38 273.46 273.63 273.41 273.63 6.4K
10:39 273.53 273.53 273.53 273.52 0.4K
10:40 273.68 274.04 273.68 274.04 3.2K
10:41 273.99 273.99 273.99 273.99 1.0K
10:42 273.96 273.96 273.96 273.96 0.6K
10:43 274.00 274.10 273.99 273.99 1.0K
10:44 274.10 274.10 273.95 273.99 7.6K
10:46 274.00 274.00 273.97 273.98 2.3K
10:47 273.95 274.09 273.95 274.08 2.9K
10:48 273.97 274.08 273.97 274.07 1.3K
10:49 274.07 274.07 274.07 274.07 0.8K
10:50 274.27 274.27 274.26 274.26 1.7K
10:51 274.22 274.24 274.22 274.24 2.1K
10:52 274.24 274.24 274.24 274.24 2.7K
10:53 274.11 274.36 274.11 274.21 2.1K
10:54 274.38 274.38 274.18 274.18 7.1K
10:55 274.17 274.25 274.17 274.24 1.6K
10:56 274.14 274.14 274.01 274.01 2.7K
10:57 274.02 274.02 274.02 274.02 0.4K
10:58 274.06 274.06 273.87 274.00 4.3K
10:59 274.10 274.11 274.01 274.11 3.9K
11:01 274.12 274.25 274.04 274.15 17.7K
11:02 274.24 274.42 274.24 274.27 0.7K
11:03 274.14 274.26 274.02 274.04 4.9K
11:04 273.95 273.95 273.72 273.73 4.0K
11:05 273.64 273.64 273.40 273.40 1.9K
11:06 273.63 273.63 273.63 273.63 0.7K
11:07 273.55 273.55 273.39 273.52 1.0K
11:08 273.45 273.55 273.44 273.44 0.9K
11:09 273.44 273.44 273.44 273.44 0.6K
11:10 273.47 273.53 273.47 273.52 1.7K
11:11 273.42 273.42 273.38 273.38 1.7K
11:13 273.35 273.44 273.35 273.44 1.7K
11:14 273.23 273.46 273.23 273.46 2.2K
11:16 273.33 273.33 273.33 273.33 0.6K
11:17 273.34 273.34 273.34 273.33 0.2K
11:18 273.34 273.36 273.34 273.36 0.6K
11:19 273.34 273.38 273.24 273.38 321.1K
11:20 273.11 273.27 273.11 273.27 3.1K
11:22 273.03 273.03 273.03 273.03 1.2K
11:23 272.88 272.88 272.67 272.67 1.0K
11:24 272.67 272.67 272.67 272.67 0.6K
11:26 272.89 272.89 272.80 272.80 1.5K
11:27 272.75 272.80 272.75 272.80 0.8K
11:28 272.62 272.62 272.62 272.62 0.9K
11:29 272.62 272.62 272.62 272.62 0.5K
11:30 272.51 272.51 272.51 272.51 1.1K
11:32 272.61 272.74 272.59 272.70 8.7K
11:34 272.76 272.76 272.76 272.76 1.3K
11:36 272.44 272.44 272.38 272.40 1.1K
11:37 272.50 272.50 272.50 272.50 0.6K
11:38 272.46 272.46 272.42 272.42 0.9K
11:40 272.51 272.51 272.47 272.47 0.6K
11:41 272.50 272.51 272.38 272.51 0.7K
11:42 272.51 272.51 272.44 272.50 4.6K
11:44 272.58 272.58 272.58 272.58 1.5K
11:46 272.41 272.41 272.40 272.40 1.2K
11:47 272.43 272.46 272.28 272.28 4.8K
11:48 272.40 272.40 272.40 272.40 0.1K
11:49 272.37 272.37 272.37 272.37 0.4K
11:50 272.17 272.34 272.17 272.25 10.1K
11:52 272.22 272.22 272.22 272.22 0.2K
11:53 272.01 272.14 272.00 272.11 10.3K
11:54 272.11 272.11 271.97 271.97 5.1K
11:55 271.69 271.69 271.69 271.69 2.1K
11:56 271.68 271.68 271.37 271.42 11.6K
11:57 271.38 271.38 271.23 271.28 4.6K
11:58 271.24 271.59 271.24 271.32 7.3K
11:59 271.32 271.50 271.32 271.32 5.3K
12:00 271.32 271.62 271.31 271.50 13.8K
12:01 271.66 271.77 271.66 271.77 0.5K
12:02 271.74 271.74 271.74 271.74 2.4K
12:04 271.70 271.70 271.57 271.57 1.9K
12:06 271.60 271.60 271.60 271.60 1.0K
12:07 271.50 271.50 271.21 271.21 2.0K
12:08 271.00 271.32 271.00 271.32 4.6K
12:09 271.23 271.23 271.23 271.23 1.6K
12:10 271.23 271.23 271.22 271.22 0.4K
12:11 271.06 271.36 271.06 271.36 1.3K
12:12 271.23 271.23 271.08 271.08 1.3K
12:13 271.17 271.17 271.12 271.12 1.0K
12:15 271.08 271.36 271.08 271.36 1.5K
12:16 271.17 271.22 271.13 271.21 0.7K
12:17 271.14 271.14 271.14 271.14 0.4K
12:18 271.17 271.24 271.16 271.22 2.7K
12:19 271.18 271.26 271.18 271.26 1.4K
12:20 271.28 271.35 271.26 271.35 6.3K
12:21 271.31 271.47 271.31 271.47 2.9K
12:22 271.44 271.44 271.36 271.36 1.7K
12:24 271.36 271.36 271.36 271.36 0.6K
12:26 271.19 271.19 271.19 271.19 1.0K
12:28 271.35 271.35 271.35 271.35 0.2K
12:29 271.35 271.53 271.35 271.52 3.1K
12:30 271.77 271.77 271.77 271.77 0.5K
12:31 271.77 271.77 271.77 271.77 0.3K
12:32 271.70 271.70 271.70 271.70 0.7K
12:33 271.77 271.77 271.71 271.74 1.5K
12:34 271.58 271.61 271.58 271.61 2.7K
12:35 271.61 271.61 271.60 271.60 0.5K
12:36 271.54 271.54 271.54 271.54 0.9K
12:39 271.57 271.67 271.55 271.67 5.2K
12:40 271.62 271.62 271.62 271.62 0.7K
12:41 271.69 271.69 271.64 271.64 1.1K
12:42 271.56 271.56 271.36 271.36 3.4K
12:43 271.49 271.49 271.49 271.49 0.2K
12:44 271.47 271.47 271.42 271.42 0.7K
12:45 271.52 271.52 271.35 271.35 4.6K
12:46 271.28 271.35 271.28 271.32 1.9K
12:47 271.20 271.23 271.14 271.21 16.5K
12:48 271.14 271.15 271.14 271.15 0.6K
12:49 271.11 271.17 271.11 271.17 1.9K
12:50 271.08 271.08 271.08 271.08 0.1K
12:51 271.15 271.15 271.15 271.15 0.8K
12:52 271.15 271.15 271.15 271.15 1.0K
12:53 271.15 271.15 271.00 271.00 1.1K
12:54 271.00 271.00 271.00 271.00 0.9K
12:55 271.00 271.03 271.00 271.02 0.9K
12:57 271.02 271.05 271.00 271.00 2.2K
12:58 271.12 271.12 271.12 271.12 2.1K
12:59 271.10 271.22 271.10 271.21 2.1K
13:00 271.33 271.33 271.33 271.33 0.5K
13:01 271.40 271.43 271.37 271.39 2.5K
13:02 271.47 271.47 271.41 271.44 1.9K
13:03 271.33 271.33 271.33 271.33 1.0K
13:05 271.10 271.10 271.09 271.09 2.3K
13:06 271.00 271.00 271.00 271.00 0.6K
13:07 270.81 270.97 270.81 270.96 2.2K
13:08 270.82 270.86 270.82 270.86 1.6K
13:09 270.83 270.97 270.83 270.96 0.6K
13:10 270.82 270.82 270.82 270.82 0.2K
13:11 270.95 271.02 270.80 271.02 1.0K
13:12 270.89 271.02 270.79 271.02 1.4K
13:13 270.93 270.93 270.80 270.80 1.2K
13:14 270.90 270.90 270.80 270.82 0.7K
13:16 270.90 271.02 270.90 271.02 5.7K
13:17 270.89 270.89 270.89 270.89 2.4K
13:21 270.84 270.86 270.75 270.75 4.2K
13:22 270.90 270.90 270.90 270.90 0.9K
13:25 270.83 270.89 270.75 270.75 0.9K
13:26 270.69 270.77 270.69 270.77 1.1K
13:27 270.70 270.82 270.70 270.79 1.0K
13:28 270.71 270.71 270.71 270.71 0.4K
13:29 270.68 270.68 270.63 270.63 1.2K
13:30 270.69 270.69 270.42 270.42 11.2K
13:31 270.51 270.51 270.48 270.48 2.9K
13:32 270.48 270.48 270.48 270.48 1.3K
13:34 270.53 270.64 270.53 270.54 1.2K
13:35 270.63 270.63 270.56 270.56 4.0K
13:36 270.52 270.56 270.52 270.52 1.1K
13:37 270.75 270.87 270.72 270.87 36.3K
13:38 270.94 270.94 270.93 270.93 3.3K
13:39 270.93 270.93 270.72 270.72 3.3K
13:40 270.60 270.60 270.60 270.60 0.6K
13:41 270.72 270.96 270.72 270.96 7.5K
13:42 271.04 271.04 271.04 271.04 0.7K
13:43 271.13 271.13 271.06 271.06 1.3K
13:44 271.18 271.28 271.18 271.28 1.7K
13:45 271.20 271.20 271.20 271.20 1.4K
13:46 271.10 271.16 271.10 271.16 1.9K
13:47 271.14 271.14 271.14 271.14 0.6K
13:49 271.17 271.17 271.13 271.13 1.1K
13:50 271.04 271.07 271.04 271.07 3.1K
13:51 270.95 270.95 270.95 270.95 0.9K
13:52 271.05 271.05 271.05 271.05 0.9K
13:53 270.81 270.81 270.81 270.81 0.8K
13:54 270.81 270.81 270.69 270.78 1.6K
13:55 270.73 270.81 270.69 270.81 1.2K
13:56 270.75 270.86 270.72 270.81 1.2K
13:57 270.81 270.81 270.69 270.69 1.0K
13:58 270.61 270.64 270.54 270.64 5.9K
13:59 270.80 270.80 270.80 270.80 10.3K
14:02 270.72 270.72 270.53 270.53 5.2K
14:03 270.50 270.50 270.50 270.50 1.3K
14:05 270.62 270.62 270.62 270.62 1.0K
14:06 270.62 270.62 270.62 270.62 0.3K
14:07 270.62 270.62 270.60 270.62 0.9K
14:08 270.69 270.69 270.62 270.62 0.7K
14:09 270.58 270.58 270.58 270.58 0.9K
14:10 270.65 270.65 270.60 270.60 0.7K
14:11 270.65 270.78 270.65 270.78 2.5K
14:12 270.77 270.77 270.77 270.77 0.7K
14:14 270.73 270.73 270.73 270.73 1.8K
14:17 270.73 270.73 270.73 270.73 8.6K
14:18 270.88 270.99 270.88 270.99 25.5K
14:19 270.99 270.99 270.99 270.99 1.1K
14:20 271.02 271.02 271.02 271.02 0.6K
14:21 271.07 271.08 271.07 271.08 8.7K
14:22 271.10 271.10 271.10 271.10 2.7K
14:24 270.98 271.02 270.98 271.02 1.6K
14:25 271.10 271.10 271.10 271.10 1.6K
14:26 271.13 271.13 271.13 271.13 1.3K
14:27 271.30 271.46 271.30 271.30 1.8K
14:28 271.31 271.31 271.31 271.31 1.2K
14:29 271.33 271.33 271.33 271.33 1.0K
14:30 271.21 271.31 271.21 271.31 1.1K
14:33 271.33 271.46 271.33 271.33 2.3K
14:34 271.15 271.15 271.15 271.15 1.0K
14:35 271.14 271.14 271.14 271.14 0.5K
14:36 271.18 271.18 271.08 271.08 2.0K
14:37 271.12 271.12 271.12 271.12 0.9K
14:38 270.94 270.95 270.81 270.81 3.6K
14:39 270.71 270.71 270.59 270.59 2.0K
14:42 270.62 270.62 270.55 270.55 1.7K
14:43 270.67 270.67 270.52 270.52 6.2K
14:44 270.58 270.58 270.50 270.50 4.4K
14:45 270.50 270.50 270.36 270.36 3.6K
14:46 270.49 270.51 270.49 270.51 4.6K
14:47 270.55 270.75 270.48 270.75 28.6K
14:48 270.79 270.88 270.79 270.88 0.6K
14:49 270.89 270.89 270.89 270.89 3.0K
14:51 270.91 270.91 270.88 270.88 0.8K
14:52 270.88 270.88 270.78 270.78 2.3K
14:53 270.79 270.86 270.79 270.86 2.1K
14:54 270.86 270.86 270.79 270.84 2.3K
14:55 270.85 270.86 270.79 270.79 8.6K
14:56 270.76 270.76 270.76 270.76 0.9K
14:57 270.83 270.83 270.69 270.73 3.4K
14:58 270.70 270.70 270.67 270.67 1.9K
14:59 270.67 270.67 270.60 270.64 3.3K
15:00 270.64 270.70 270.64 270.65 6.6K
15:02 270.58 270.58 270.57 270.57 2.3K
15:03 270.50 270.50 270.50 270.50 2.7K
15:04 270.41 270.41 270.37 270.37 1.5K
15:05 270.44 270.47 270.44 270.47 0.7K
15:06 270.40 270.58 270.40 270.58 4.7K
15:08 270.57 270.57 270.49 270.52 1.3K
15:09 270.53 270.57 270.51 270.57 3.8K
15:10 270.61 270.66 270.61 270.66 7.5K
15:11 270.65 270.65 270.65 270.65 0.6K
15:12 270.61 270.61 270.61 270.61 1.8K
15:13 270.65 270.72 270.65 270.70 2.3K
15:14 270.72 270.96 270.72 270.93 14.2K
15:15 270.87 270.87 270.87 270.87 1.6K
15:16 270.95 270.95 270.95 270.95 0.4K
15:17 270.87 270.87 270.87 270.87 1.0K
15:18 270.94 271.02 270.85 271.02 11.5K
15:20 271.08 271.08 271.08 271.08 0.8K
15:21 271.14 271.14 271.14 271.14 0.8K
15:22 270.95 270.95 270.92 270.92 2.6K
15:23 271.00 271.00 271.00 271.00 1.9K
15:25 270.97 270.97 270.97 270.96 1.0K
15:26 271.04 271.15 271.04 271.13 5.2K
15:28 271.15 271.15 271.15 271.15 4.1K
15:29 271.16 271.16 270.98 271.00 10.3K
15:30 271.00 271.01 270.91 270.95 9.8K
15:31 270.93 270.99 270.88 270.90 2.7K
15:32 270.94 270.94 270.89 270.89 4.5K
15:33 270.87 270.87 270.87 270.87 1.2K
15:34 270.83 270.99 270.83 270.99 9.9K
15:35 271.02 271.02 270.96 270.96 7.0K
15:36 270.96 271.02 270.96 271.02 7.8K
15:37 271.02 271.02 271.02 271.03 5.2K
15:38 271.03 271.04 270.92 270.92 5.9K
15:39 270.92 270.93 270.89 270.89 1.9K
15:40 270.90 270.91 270.87 270.89 5.0K
15:41 270.87 270.87 270.87 270.87 1.5K
15:42 270.85 270.85 270.82 270.82 2.9K
15:43 270.77 270.80 270.75 270.80 16.3K
15:44 270.81 270.81 270.71 270.76 8.0K
15:45 270.80 270.82 270.71 270.82 4.5K
15:46 270.75 270.97 270.75 270.97 6.2K
15:47 271.05 271.05 270.92 270.92 5.6K
15:48 270.81 270.83 270.77 270.77 3.3K
15:49 270.78 270.88 270.78 270.83 3.8K
15:50 270.74 270.75 270.67 270.69 5.3K
15:51 270.69 270.81 270.68 270.81 6.8K
15:52 270.60 270.60 270.55 270.55 34.9K
15:53 270.52 270.70 270.52 270.53 8.7K
15:54 270.52 270.69 270.39 270.69 12.3K
15:55 270.62 270.74 270.62 270.66 32.3K
15:56 270.66 270.66 270.51 270.51 18.6K
15:57 270.45 270.45 270.38 270.39 20.3K
15:58 270.48 270.48 270.36 270.37 87.7K
15:59 270.37 270.41 270.29 270.41 583.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし