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
09:30 274.14 274.75 274.14 274.65 9.8K
09:31 274.95 274.95 274.95 274.95 0.9K
09:32 274.90 274.90 274.36 274.36 1.1K
09:33 274.30 274.30 274.30 274.30 0.5K
09:34 274.30 274.30 274.30 274.30 1.8K
09:35 274.76 274.76 274.76 274.76 0.3K
09:36 274.64 274.64 274.64 274.64 1.8K
09:37 274.76 274.76 274.56 274.64 2.0K
09:38 274.63 274.63 274.63 274.63 1.0K
09:39 274.60 274.60 274.60 274.60 2.0K
09:40 274.49 274.79 274.49 274.79 3.5K
09:41 274.60 274.62 274.60 274.62 0.8K
09:42 274.29 274.34 274.29 274.34 1.8K
09:44 274.55 274.63 274.55 274.63 1.1K
09:46 274.49 274.54 274.49 274.54 3.0K
09:47 274.60 274.60 274.59 274.59 1.6K
09:49 274.60 274.60 274.60 274.60 1.1K
09:50 274.61 274.61 274.45 274.45 0.7K
09:51 274.56 274.56 274.56 274.56 0.3K
09:52 274.47 274.47 274.27 274.46 14.1K
09:53 274.47 274.47 274.47 274.46 0.2K
09:54 274.72 274.72 274.72 274.72 1.7K
09:56 274.45 274.45 273.95 274.23 4.0K
09:57 273.98 274.16 273.94 274.15 4.0K
09:59 274.21 274.21 274.21 274.21 0.6K
10:00 274.20 274.36 274.20 274.36 4.2K
10:01 274.48 274.51 274.03 274.15 6.7K
10:02 273.85 273.85 273.32 273.32 3.6K
10:03 273.29 273.31 272.84 273.30 11.4K
10:04 273.07 273.07 272.04 272.29 17.6K
10:05 272.37 272.49 272.37 272.43 2.4K
10:06 272.20 272.43 272.20 272.43 4.9K
10:07 272.23 272.41 271.96 271.96 7.1K
10:08 271.88 271.88 271.07 271.07 8.1K
10:09 270.78 271.41 270.78 271.41 9.7K
10:10 271.42 271.42 271.00 271.01 3.5K
10:11 271.34 271.39 271.34 271.39 7.2K
10:12 271.44 271.45 271.44 271.44 2.5K
10:13 271.38 271.55 271.25 271.55 3.9K
10:14 271.28 271.28 270.57 270.57 4.9K
10:15 270.71 271.10 270.71 271.10 4.2K
10:16 271.20 271.20 270.80 270.80 3.1K
10:17 270.89 270.89 270.77 270.80 1.0K
10:18 270.87 271.43 270.87 271.38 11.9K
10:19 271.55 271.59 271.55 271.59 1.7K
10:20 271.55 271.96 271.55 271.96 8.5K
10:21 272.19 272.47 272.17 272.46 5.9K
10:22 272.36 272.36 271.94 271.94 6.3K
10:23 271.97 271.97 271.97 271.97 10.2K
10:24 271.85 271.85 271.69 271.69 3.8K
10:25 271.47 271.55 271.43 271.55 4.9K
10:26 271.55 271.55 271.24 271.24 7.0K
10:27 271.30 271.30 271.23 271.23 1.0K
10:28 271.37 271.37 271.25 271.25 4.4K
10:29 271.07 271.07 270.84 270.84 1.0K
10:30 270.91 270.94 270.84 270.84 4.6K
10:31 270.71 270.71 270.48 270.48 3.5K
10:32 270.36 270.36 270.25 270.25 3.1K
10:33 270.14 270.18 270.07 270.18 6.5K
10:34 270.25 270.25 269.97 269.97 3.7K
10:35 269.86 269.93 269.81 269.93 4.8K
10:36 269.96 269.97 269.43 269.43 9.6K
10:37 269.43 269.43 269.23 269.23 1.4K
10:38 269.27 269.27 269.25 269.25 6.1K
10:39 269.24 269.39 269.00 269.23 11.8K
10:40 269.22 269.22 269.01 269.20 6.0K
10:41 269.10 269.16 269.10 269.15 1.8K
10:42 269.05 269.27 269.05 269.14 2.3K
10:43 268.78 268.78 268.78 268.77 4.6K
10:44 268.87 268.87 268.68 268.86 3.5K
10:45 268.95 269.39 268.95 269.37 4.5K
10:46 269.20 269.31 269.20 269.31 1.5K
10:47 269.27 269.45 269.27 269.45 2.0K
10:48 269.51 269.53 269.51 269.53 1.7K
10:49 269.60 269.60 269.36 269.38 2.4K
10:50 269.36 269.79 269.36 269.79 4.5K
10:51 269.80 270.06 269.80 270.06 2.7K
10:52 270.09 270.09 270.09 270.09 0.2K
10:53 269.91 270.05 269.90 269.90 3.7K
10:54 269.89 269.89 269.89 269.89 0.9K
10:55 269.65 269.76 269.63 269.76 2.9K
10:56 269.72 269.82 269.59 269.61 4.4K
10:57 269.66 269.71 269.66 269.71 2.4K
10:58 269.70 269.70 269.70 269.70 0.4K
10:59 269.53 269.53 269.46 269.46 2.4K
11:00 269.61 269.68 269.61 269.68 1.3K
11:01 269.69 269.69 269.00 269.13 6.2K
11:02 269.57 269.57 269.57 269.57 0.5K
11:03 269.58 269.58 269.38 269.38 9.8K
11:04 269.49 269.49 269.47 269.49 1.1K
11:05 269.69 269.69 269.54 269.65 4.3K
11:06 269.58 269.58 269.37 269.37 3.3K
11:08 269.11 269.11 269.11 269.11 1.4K
11:09 268.83 268.87 268.73 268.87 3.8K
11:10 268.91 268.91 268.91 268.91 0.3K
11:11 268.68 268.85 268.68 268.80 3.8K
11:12 268.81 268.81 268.78 268.77 1.7K
11:13 268.79 269.18 268.79 269.01 5.5K
11:14 269.01 269.01 268.86 268.90 4.0K
11:15 269.08 269.08 268.91 268.91 1.0K
11:16 268.93 268.93 268.93 268.93 0.9K
11:17 269.02 269.02 269.02 269.02 1.6K
11:18 269.01 269.09 268.90 268.98 2.7K
11:19 268.85 268.85 268.85 268.85 1.1K
11:20 268.92 269.03 268.92 269.02 2.8K
11:21 269.15 269.15 269.03 269.15 2.7K
11:22 269.08 269.25 269.08 269.17 3.1K
11:23 269.17 269.17 269.17 269.17 1.1K
11:24 269.18 269.18 269.18 269.18 2.7K
11:25 269.18 269.18 269.05 269.05 1.3K
11:26 269.16 269.16 269.16 269.16 0.7K
11:27 269.16 269.22 269.07 269.22 2.6K
11:28 269.07 269.32 269.07 269.32 1.9K
11:29 269.42 269.52 269.39 269.52 3.4K
11:30 269.52 269.53 269.47 269.53 1.3K
11:31 269.56 269.56 269.56 269.56 1.2K
11:32 269.51 269.51 269.47 269.48 4.4K
11:33 269.35 269.50 269.35 269.50 1.7K
11:34 269.41 269.50 269.41 269.50 1.7K
11:35 269.50 269.51 269.50 269.51 1.8K
11:37 269.58 269.58 269.54 269.54 5.8K
11:38 269.54 269.54 269.39 269.39 3.9K
11:39 269.51 269.51 269.51 269.51 1.5K
11:40 269.76 269.89 269.76 269.89 4.0K
11:41 269.98 269.98 269.89 269.89 1.0K
11:42 269.89 269.89 269.88 269.88 2.3K
11:44 270.04 270.24 270.00 270.04 3.9K
11:45 270.04 270.04 269.98 269.98 1.3K
11:46 270.02 270.02 269.85 269.94 3.5K
11:47 269.79 269.84 269.79 269.82 3.6K
11:48 269.94 269.97 269.82 269.87 5.8K
11:49 269.93 269.93 269.92 269.92 2.0K
11:50 269.90 269.91 269.90 269.90 2.4K
11:51 269.91 269.95 269.83 269.95 4.7K
11:52 269.95 269.95 269.70 269.70 8.2K
11:53 269.75 269.79 269.57 269.57 2.9K
11:54 269.57 269.60 269.57 269.60 1.6K
11:55 269.43 269.57 269.43 269.57 1.7K
11:56 269.58 269.86 269.57 269.77 4.6K
11:57 269.86 269.86 269.63 269.63 3.1K
11:58 269.72 269.75 269.64 269.64 2.0K
11:59 269.64 269.80 269.64 269.80 2.8K
12:00 269.80 269.81 269.80 269.81 1.4K
12:01 269.88 269.95 269.87 269.87 4.0K
12:02 269.82 269.98 269.82 269.88 5.0K
12:03 270.02 270.02 269.86 269.86 1.6K
12:04 269.68 269.74 269.68 269.74 3.4K
12:06 269.81 269.81 269.81 269.81 2.3K
12:07 269.81 269.88 269.81 269.88 5.2K
12:08 269.88 269.88 269.80 269.80 1.9K
12:09 269.79 269.79 269.68 269.78 2.7K
12:10 269.82 269.82 269.82 269.82 0.8K
12:11 269.81 269.81 269.81 269.81 1.4K
12:12 269.73 269.86 269.73 269.86 2.8K
12:13 269.77 269.92 269.77 269.83 8.1K
12:14 269.84 269.86 269.84 269.86 0.8K
12:15 269.77 269.85 269.77 269.80 7.0K
12:16 269.80 269.84 269.77 269.77 1.4K
12:17 269.83 269.83 269.74 269.81 3.0K
12:18 269.93 269.93 269.88 269.88 3.5K
12:19 269.92 269.92 269.92 269.92 0.7K
12:20 269.91 269.99 269.91 269.99 1.0K
12:21 269.85 269.85 269.85 269.85 2.6K
12:22 269.94 269.94 269.83 269.83 2.6K
12:23 269.91 269.98 269.91 269.98 2.5K
12:24 270.01 270.11 270.01 270.01 2.5K
12:25 270.09 270.11 270.09 270.11 4.4K
12:26 270.09 270.09 270.00 270.04 5.2K
12:27 270.09 270.19 270.05 270.19 2.9K
12:28 270.19 270.20 270.18 270.20 2.4K
12:29 270.07 270.20 269.94 269.94 11.3K
12:30 269.96 270.04 269.90 269.91 3.6K
12:31 269.91 270.06 269.83 269.83 6.5K
12:32 269.83 270.08 269.83 270.08 2.3K
12:33 269.87 269.87 269.46 269.60 7.7K
12:34 269.60 269.60 269.21 269.42 11.2K
12:35 269.42 269.63 269.42 269.62 3.7K
12:36 269.62 269.62 269.40 269.40 3.2K
12:37 269.53 269.53 269.51 269.51 1.6K
12:38 269.51 269.52 269.40 269.40 0.7K
12:39 269.51 269.54 269.51 269.54 0.6K
12:40 269.56 269.56 269.51 269.51 2.3K
12:41 269.63 269.63 269.56 269.56 0.6K
12:42 269.52 269.52 269.49 269.49 5.5K
12:43 269.52 269.52 269.52 269.52 1.1K
12:44 269.53 269.53 269.53 269.53 1.0K
12:45 269.48 269.48 269.46 269.46 0.8K
12:47 269.54 269.54 269.43 269.43 4.4K
12:48 269.35 269.65 269.35 269.65 7.8K
12:49 269.79 270.08 269.79 269.96 16.9K
12:50 270.09 270.09 270.09 270.08 2.1K
12:51 270.08 270.13 270.04 270.13 1.4K
12:52 270.09 270.17 270.08 270.17 2.5K
12:53 270.18 270.18 270.18 270.18 1.2K
12:54 270.18 270.19 270.15 270.18 2.1K
12:55 270.18 270.19 270.18 270.19 2.8K
12:56 270.19 270.21 270.19 270.21 4.5K
12:57 270.21 270.25 270.21 270.21 4.5K
12:58 270.15 270.25 270.15 270.15 15.4K
12:59 270.25 270.45 270.25 270.45 15.3K
13:00 270.46 270.51 270.46 270.51 19.6K
13:01 270.51 270.53 270.51 270.52 1.0K
13:02 270.53 270.53 270.53 270.53 1.2K
13:03 270.38 270.45 270.38 270.45 4.0K
13:04 270.05 270.14 270.02 270.02 3.4K
13:05 270.14 270.14 270.03 270.03 0.7K
13:06 270.01 270.11 270.01 270.11 0.5K
13:07 270.10 270.12 270.02 270.02 1.2K
13:08 270.00 270.08 270.00 270.02 2.3K
13:09 270.09 270.36 270.04 270.36 9.1K
13:10 270.36 270.36 270.36 270.36 0.7K
13:11 270.26 270.26 270.08 270.21 5.3K
13:12 270.21 270.21 270.15 270.17 3.4K
13:13 270.17 270.18 270.17 270.18 1.1K
13:14 270.00 270.18 269.86 270.04 14.2K
13:15 270.09 270.22 270.02 270.22 2.0K
13:16 270.11 270.11 270.11 270.11 0.7K
13:18 270.13 270.17 270.10 270.17 1.7K
13:20 270.29 270.29 270.29 270.29 1.1K
13:21 270.27 270.27 270.27 270.27 1.7K
13:22 270.27 270.27 270.19 270.20 3.7K
13:23 270.20 270.22 270.18 270.21 3.8K
13:24 270.24 270.24 270.20 270.20 4.1K
13:25 270.23 270.24 270.17 270.16 2.6K
13:26 270.24 270.24 270.14 270.14 1.0K
13:27 270.11 270.11 270.11 270.11 1.3K
13:28 270.06 270.14 270.06 270.14 0.7K
13:29 270.18 270.18 270.07 270.07 0.8K
13:31 270.18 270.18 270.04 270.04 1.6K
13:32 270.00 270.10 270.00 270.10 4.6K
13:33 270.15 270.15 270.15 270.15 0.7K
13:35 270.06 270.06 270.06 270.06 1.4K
13:36 270.09 270.09 270.09 270.09 0.6K
13:37 270.00 270.07 270.00 270.07 0.4K
13:38 270.11 270.11 270.11 270.11 0.3K
13:39 270.05 270.19 270.05 270.07 1.5K
13:40 269.99 269.99 269.93 269.97 9.9K
13:41 269.94 269.94 269.94 269.94 0.4K
13:42 269.96 269.96 269.96 269.96 0.2K
13:43 269.88 269.96 269.88 269.96 2.6K
13:44 269.91 269.91 269.91 269.91 0.6K
13:45 270.04 270.04 270.04 270.04 2.1K
13:46 270.08 270.39 270.08 270.39 2.3K
13:47 270.25 270.25 270.25 270.25 0.9K
13:48 270.35 270.35 270.23 270.35 2.2K
13:49 270.35 270.36 270.21 270.36 2.2K
13:50 270.36 270.36 270.36 270.36 0.8K
13:51 270.36 270.36 270.36 270.36 0.4K
13:52 270.36 270.36 270.29 270.29 0.6K
13:53 270.26 270.26 270.24 270.24 0.9K
13:54 270.37 270.37 270.37 270.37 1.2K
13:55 270.32 270.32 270.32 270.32 0.1K
13:56 270.30 270.30 270.30 270.30 0.6K
13:57 270.29 270.29 270.25 270.25 1.6K
13:58 270.34 270.56 270.34 270.56 7.7K
14:00 270.50 270.50 270.50 270.50 0.3K
14:01 270.75 270.75 270.72 270.71 2.6K
14:02 270.73 270.79 270.71 270.75 7.6K
14:03 270.78 270.78 270.71 270.71 2.6K
14:04 270.74 270.74 270.68 270.68 2.7K
14:05 270.68 270.68 270.68 270.68 0.6K
14:06 270.69 270.69 270.69 270.69 0.4K
14:07 270.69 270.70 270.63 270.63 10.4K
14:08 270.67 270.67 270.56 270.56 7.3K
14:10 270.46 270.58 270.45 270.58 3.4K
14:11 270.58 270.58 270.52 270.52 2.3K
14:12 270.54 270.57 270.54 270.57 0.9K
14:13 270.57 270.57 270.43 270.43 5.1K
14:14 270.36 270.36 270.36 270.36 0.7K
14:15 270.38 270.38 270.28 270.28 1.6K
14:16 270.21 270.21 270.18 270.20 1.4K
14:17 270.24 270.24 270.22 270.21 3.8K
14:18 270.08 270.08 270.08 270.08 2.3K
14:19 270.07 270.07 270.07 270.07 0.7K
14:20 270.06 270.06 270.06 270.06 0.9K
14:22 270.06 270.11 270.00 270.00 3.5K
14:24 269.99 269.99 269.79 269.79 2.1K
14:25 269.88 269.88 269.80 269.80 1.5K
14:26 269.87 269.88 269.87 269.88 0.9K
14:27 269.80 269.80 269.80 269.80 1.9K
14:29 269.82 269.87 269.79 269.79 0.7K
14:30 269.85 269.85 269.78 269.78 2.8K
14:31 269.63 269.67 269.63 269.67 1.1K
14:33 269.60 269.61 269.57 269.57 1.8K
14:34 269.60 269.63 269.50 269.50 5.9K
14:35 269.48 269.48 269.48 269.48 5.9K
14:36 269.48 269.48 269.48 269.48 0.8K
14:38 269.44 269.55 269.44 269.45 2.7K
14:40 269.40 269.40 269.40 269.40 0.9K
14:41 269.33 269.43 269.33 269.43 10.0K
14:42 269.51 269.51 269.51 269.51 0.4K
14:43 269.53 269.53 269.53 269.53 1.7K
14:44 269.54 269.54 269.54 269.54 1.4K
14:46 269.61 269.61 269.61 269.61 1.2K
14:48 269.57 269.57 269.57 269.57 1.3K
14:50 269.58 269.58 269.58 269.58 1.0K
14:52 269.54 269.54 269.40 269.40 3.6K
14:53 269.41 269.42 269.40 269.40 1.5K
14:54 269.44 269.45 269.44 269.45 6.4K
14:55 269.46 269.46 269.46 269.46 1.9K
14:56 269.31 269.41 269.31 269.40 2.9K
14:57 269.40 269.40 269.40 269.40 1.0K
14:58 269.42 269.42 269.42 269.42 1.6K
14:59 269.57 269.57 269.57 269.57 1.9K
15:00 269.43 269.43 269.42 269.42 4.8K
15:01 269.37 269.37 269.26 269.34 6.1K
15:03 269.26 269.26 269.19 269.19 4.8K
15:04 269.29 269.36 269.29 269.36 2.9K
15:05 269.32 269.32 269.32 269.32 0.2K
15:06 269.30 269.30 269.22 269.22 4.5K
15:08 269.12 269.13 269.12 269.13 2.0K
15:09 269.21 269.21 269.21 269.21 1.8K
15:10 269.18 269.18 269.18 269.18 0.8K
15:11 269.18 269.18 269.18 269.18 0.5K
15:12 269.19 269.19 269.13 269.13 1.3K
15:13 269.18 269.18 269.15 269.15 1.9K
15:14 269.11 269.12 269.11 269.12 1.9K
15:15 269.12 269.21 269.12 269.21 4.4K
15:16 269.23 269.23 269.11 269.11 1.7K
15:17 269.15 269.15 269.07 269.07 1.8K
15:18 269.11 269.11 268.90 268.90 18.6K
15:19 268.90 268.91 268.90 268.91 4.4K
15:20 268.95 268.98 268.92 268.98 3.2K
15:21 268.97 268.97 268.96 268.96 2.7K
15:22 268.95 269.06 268.95 269.06 2.6K
15:23 269.04 269.04 268.98 268.98 3.1K
15:24 268.91 268.91 268.82 268.82 2.5K
15:25 268.91 268.91 268.80 268.80 3.0K
15:26 268.82 268.82 268.82 268.82 0.2K
15:27 268.83 268.83 268.75 268.80 4.3K
15:28 268.75 268.75 268.75 268.75 0.9K
15:29 268.77 268.86 268.75 268.83 4.5K
15:30 268.82 268.82 268.82 268.82 2.4K
15:31 268.85 268.94 268.85 268.90 1.9K
15:32 268.95 268.97 268.95 268.97 1.7K
15:33 269.03 269.08 269.00 269.00 7.3K
15:34 269.00 269.13 269.00 269.11 6.2K
15:35 269.08 269.08 269.08 269.08 1.0K
15:36 269.09 269.09 269.09 269.08 1.1K
15:37 269.09 269.09 268.97 268.97 6.2K
15:39 268.88 268.88 268.84 268.85 3.1K
15:40 268.96 268.96 268.88 268.95 6.8K
15:41 268.87 268.89 268.87 268.89 1.5K
15:42 268.88 268.95 268.88 268.95 1.2K
15:43 268.85 268.85 268.72 268.72 2.4K
15:44 268.82 268.82 268.73 268.73 1.9K
15:45 268.84 268.86 268.72 268.84 2.9K
15:46 268.82 268.83 268.82 268.83 2.6K
15:47 268.81 268.89 268.81 268.89 4.1K
15:48 268.85 268.85 268.73 268.73 5.4K
15:49 268.79 268.79 268.67 268.67 4.4K
15:50 268.77 269.01 268.77 268.99 9.6K
15:51 269.03 269.18 269.03 269.17 8.3K
15:52 269.18 269.18 269.14 269.14 3.4K
15:53 269.14 269.21 269.14 269.21 5.9K
15:54 269.22 269.32 269.22 269.28 10.1K
15:55 269.31 269.40 269.09 269.09 19.4K
15:56 269.07 269.15 269.04 269.10 23.6K
15:57 269.10 269.21 269.07 269.16 27.0K
15:58 269.24 269.32 269.23 269.32 32.3K
15:59 269.32 269.66 269.32 269.52 296.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし