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
09:30 271.34 272.02 270.38 270.38 30.0K
09:31 271.94 271.94 270.88 270.88 7.5K
09:32 270.80 270.80 270.34 270.51 3.3K
09:33 270.51 270.89 269.56 270.83 8.0K
09:34 270.47 270.47 270.24 270.33 2.2K
09:35 270.50 270.53 270.49 270.49 0.5K
09:36 270.03 270.03 270.03 270.03 0.7K
09:37 270.64 270.64 270.55 270.61 0.8K
09:38 270.35 270.35 270.35 270.35 0.9K
09:39 270.66 270.66 270.42 270.42 0.7K
09:40 270.12 270.49 270.12 270.49 0.8K
09:41 270.43 270.67 270.38 270.40 2.0K
09:42 270.77 270.95 270.59 270.95 1.1K
09:43 270.77 271.25 270.73 271.25 3.6K
09:44 270.88 271.24 270.88 271.24 1.8K
09:45 271.25 271.57 271.25 271.57 4.7K
09:46 271.60 271.60 271.38 271.38 1.8K
09:48 271.38 271.38 271.10 271.10 5.5K
09:50 271.25 271.25 270.70 270.70 5.3K
09:51 270.87 270.89 270.87 270.89 0.7K
09:52 270.59 270.59 270.59 270.59 1.3K
09:53 270.79 271.02 270.71 270.86 1.2K
09:54 270.82 270.88 270.82 270.85 1.0K
09:55 270.88 271.15 270.87 271.15 3.6K
09:56 270.95 270.95 270.95 270.95 1.9K
09:57 271.20 271.20 271.09 271.09 1.9K
09:58 271.20 271.20 271.20 271.20 0.5K
09:59 271.18 271.36 271.11 271.11 3.7K
10:00 271.11 271.47 271.11 271.47 4.0K
10:01 271.48 271.58 271.48 271.58 4.2K
10:02 271.59 271.59 271.59 271.59 0.6K
10:03 271.46 271.50 271.46 271.50 3.7K
10:04 271.30 271.40 271.30 271.39 2.8K
10:05 271.20 271.36 271.20 271.36 18.7K
10:06 271.28 271.34 270.98 271.04 3.1K
10:07 270.99 271.07 270.98 270.98 0.7K
10:08 271.07 271.17 271.07 271.17 3.9K
10:09 271.20 271.25 271.09 271.09 1.6K
10:10 271.03 271.03 271.03 271.03 1.7K
10:11 271.12 271.12 271.12 271.12 1.1K
10:12 271.12 271.12 271.12 271.12 0.8K
10:13 271.01 271.27 271.01 271.17 2.8K
10:14 271.26 271.54 271.26 271.54 6.7K
10:15 271.52 271.80 271.52 271.72 3.3K
10:16 271.75 271.75 271.65 271.65 1.7K
10:17 271.65 271.65 271.65 271.65 2.1K
10:18 271.70 271.87 271.70 271.87 4.4K
10:19 271.78 271.78 271.68 271.72 6.1K
10:20 271.77 271.77 271.74 271.74 1.3K
10:21 271.72 271.72 271.53 271.53 6.5K
10:22 271.60 271.64 271.60 271.64 2.3K
10:23 271.64 271.64 271.62 271.63 1.1K
10:24 271.57 271.75 271.57 271.75 4.4K
10:25 271.77 271.77 271.76 271.76 1.1K
10:26 271.76 271.76 271.74 271.74 2.1K
10:27 271.63 271.63 271.61 271.61 0.9K
10:28 271.60 271.72 271.60 271.72 3.5K
10:29 271.75 271.76 271.75 271.76 4.7K
10:31 271.85 271.85 271.85 271.85 0.7K
10:32 271.93 272.07 271.93 272.01 6.7K
10:34 272.02 272.02 271.89 271.89 2.7K
10:35 271.99 271.99 271.88 271.88 0.7K
10:36 271.91 271.91 271.72 271.84 5.4K
10:37 271.74 271.76 271.74 271.76 0.5K
10:38 271.73 271.73 271.54 271.54 5.8K
10:39 271.75 271.75 271.57 271.63 0.9K
10:40 271.63 271.75 271.63 271.75 2.6K
10:41 271.68 271.68 271.68 271.68 0.4K
10:42 271.61 271.71 271.59 271.71 2.9K
10:43 271.65 271.68 271.65 271.68 2.7K
10:44 271.73 271.73 271.66 271.66 2.4K
10:45 271.73 271.73 271.73 271.73 2.1K
10:46 271.66 271.73 271.65 271.73 3.0K
10:47 271.61 271.71 271.58 271.62 6.7K
10:48 271.60 271.64 271.50 271.64 3.8K
10:49 271.61 271.68 271.56 271.68 0.8K
10:50 271.57 271.69 271.57 271.69 1.0K
10:51 271.69 271.72 271.64 271.72 4.3K
10:52 271.74 271.74 271.74 271.74 1.6K
10:54 271.74 271.74 271.57 271.57 3.7K
10:55 271.48 271.52 271.44 271.44 2.1K
10:56 271.59 271.62 271.59 271.62 3.1K
10:57 271.62 271.62 271.62 271.62 1.9K
10:58 271.63 271.63 271.63 271.63 1.1K
10:59 271.56 271.56 271.49 271.49 4.5K
11:01 271.40 271.55 271.40 271.55 2.3K
11:03 271.60 271.62 271.60 271.62 1.8K
11:04 271.62 271.62 271.62 271.62 3.8K
11:05 271.52 271.52 271.33 271.33 4.4K
11:06 271.47 271.57 271.42 271.57 6.2K
11:07 271.52 271.66 271.52 271.65 1.3K
11:08 271.66 271.66 271.58 271.58 2.6K
11:10 271.54 271.57 271.54 271.57 4.0K
11:11 271.55 271.55 271.55 271.55 2.8K
11:12 271.55 271.56 271.55 271.56 4.6K
11:13 271.56 271.56 271.55 271.55 1.1K
11:14 271.57 271.57 271.57 271.57 1.3K
11:15 271.74 271.74 271.71 271.71 1.3K
11:17 271.69 271.71 271.66 271.71 1.9K
11:19 271.62 271.62 271.62 271.62 1.0K
11:21 271.73 271.74 271.73 271.74 1.8K
11:22 271.74 271.74 271.65 271.65 2.6K
11:23 271.65 271.65 271.65 271.65 2.0K
11:24 271.61 271.66 271.60 271.60 2.3K
11:25 271.64 271.65 271.57 271.57 1.3K
11:26 271.65 271.65 271.63 271.63 3.0K
11:27 271.63 271.65 271.63 271.65 1.9K
11:28 271.63 271.67 271.63 271.67 1.4K
11:29 271.63 271.63 271.52 271.52 5.9K
11:30 271.57 271.57 271.44 271.44 2.4K
11:31 271.35 271.53 271.35 271.53 3.9K
11:32 271.52 271.52 271.51 271.51 1.1K
11:33 271.51 271.51 271.51 271.51 0.4K
11:34 271.50 271.53 271.50 271.53 3.0K
11:35 271.49 271.54 271.44 271.44 3.4K
11:36 271.44 271.44 271.44 271.44 1.0K
11:38 271.46 271.46 271.33 271.33 2.8K
11:39 271.34 271.34 271.30 271.30 4.4K
11:40 271.27 271.46 271.27 271.46 10.1K
11:41 271.39 271.39 271.39 271.39 0.6K
11:42 271.33 271.33 271.33 271.33 2.2K
11:44 271.18 271.18 271.18 271.18 1.9K
11:46 271.11 271.11 271.09 271.09 0.7K
11:47 271.10 271.10 271.10 271.10 0.7K
11:48 271.11 271.11 271.04 271.05 2.1K
11:49 271.14 271.14 271.14 271.14 0.3K
11:50 271.04 271.04 271.00 271.00 2.2K
11:51 271.14 271.14 271.07 271.08 3.6K
11:52 271.14 271.14 271.14 271.14 0.6K
11:53 271.08 271.08 271.08 271.08 1.0K
11:56 271.18 271.20 271.16 271.20 0.9K
11:57 271.25 271.34 271.25 271.33 5.2K
11:58 271.34 271.43 271.34 271.43 3.6K
11:59 271.50 271.50 271.50 271.50 0.4K
12:00 271.48 271.48 271.41 271.44 1.9K
12:01 271.38 271.38 271.28 271.28 4.2K
12:02 271.33 271.43 271.33 271.43 0.9K
12:04 271.32 271.32 271.32 271.32 0.9K
12:06 271.31 271.31 271.30 271.30 1.3K
12:07 271.32 271.33 271.26 271.33 7.9K
12:08 271.30 271.30 271.30 271.30 0.4K
12:09 271.30 271.39 271.30 271.31 0.8K
12:10 271.25 271.39 271.25 271.39 1.5K
12:11 271.45 271.45 271.39 271.39 1.5K
12:12 271.48 271.50 271.48 271.50 0.8K
12:13 271.44 271.50 271.40 271.41 4.1K
12:14 271.51 271.51 271.51 271.51 1.1K
12:15 271.44 271.44 271.44 271.44 0.5K
12:16 271.44 271.44 271.44 271.44 0.1K
12:17 271.48 271.52 271.48 271.51 4.4K
12:19 271.51 271.59 271.51 271.56 1.2K
12:20 271.45 271.45 271.45 271.45 3.7K
12:21 271.51 271.51 271.45 271.51 1.3K
12:23 271.51 271.56 271.51 271.52 2.9K
12:24 271.53 271.55 271.53 271.54 0.9K
12:25 271.55 271.55 271.55 271.55 0.2K
12:26 271.59 271.65 271.59 271.65 3.7K
12:27 271.59 271.69 271.59 271.69 1.6K
12:28 271.70 271.71 271.70 271.71 1.7K
12:29 271.70 271.70 271.70 271.70 1.0K
12:30 271.66 271.69 271.66 271.69 1.6K
12:31 271.63 271.63 271.63 271.63 4.0K
12:33 271.47 271.47 271.47 271.46 4.5K
12:34 271.49 271.49 271.49 271.49 0.2K
12:35 271.45 271.52 271.45 271.52 1.8K
12:36 271.44 271.44 271.36 271.36 2.7K
12:37 271.41 271.42 271.38 271.38 2.5K
12:38 271.37 271.37 271.37 271.37 0.4K
12:39 271.38 271.54 271.38 271.54 2.3K
12:40 271.60 271.60 271.56 271.56 3.2K
12:41 271.53 271.53 271.53 271.53 0.5K
12:42 271.55 271.55 271.55 271.55 1.2K
12:44 271.69 271.74 271.65 271.65 1.5K
12:45 271.64 271.64 271.64 271.64 0.4K
12:46 271.64 271.64 271.64 271.64 0.4K
12:47 271.71 271.71 271.67 271.67 0.4K
12:48 271.71 271.71 271.70 271.70 4.2K
12:50 271.75 271.75 271.75 271.75 1.1K
12:51 271.72 271.73 271.65 271.65 4.8K
12:53 271.68 271.68 271.68 271.68 0.9K
12:54 271.68 271.74 271.68 271.70 1.0K
12:55 271.68 271.68 271.68 271.68 0.1K
12:56 271.68 271.73 271.68 271.73 1.9K
12:57 271.76 271.76 271.69 271.76 1.4K
12:58 271.72 271.72 271.72 271.72 1.2K
12:59 271.67 271.71 271.67 271.71 4.1K
13:00 271.72 271.72 271.72 271.71 2.2K
13:01 271.70 271.74 271.68 271.74 1.6K
13:02 271.81 271.90 271.81 271.90 2.3K
13:03 271.89 271.89 271.89 271.89 0.7K
13:04 271.87 271.95 271.87 271.90 2.9K
13:05 271.91 271.91 271.91 271.90 1.4K
13:07 271.91 271.91 271.83 271.83 2.7K
13:08 271.80 271.87 271.80 271.82 1.0K
13:09 271.77 271.77 271.70 271.75 6.9K
13:11 271.72 271.72 271.72 271.72 0.2K
13:12 271.81 271.81 271.81 271.81 0.9K
13:13 271.75 271.83 271.75 271.75 3.0K
13:14 271.80 271.80 271.80 271.80 0.3K
13:15 271.82 271.86 271.82 271.86 2.6K
13:16 271.91 271.91 271.91 271.91 1.2K
13:17 271.84 271.84 271.84 271.84 0.4K
13:18 271.72 271.72 271.66 271.66 3.2K
13:19 271.73 271.73 271.73 271.73 0.9K
13:20 271.60 271.62 271.49 271.62 16.2K
13:21 271.62 271.62 271.62 271.62 0.2K
13:22 271.58 271.58 271.53 271.53 1.2K
13:23 271.49 271.49 271.49 271.49 2.0K
13:24 271.46 271.48 271.35 271.35 3.1K
13:25 271.17 271.28 271.17 271.27 5.6K
13:27 271.24 271.26 271.20 271.26 1.9K
13:28 271.26 271.26 271.17 271.22 1.1K
13:29 271.22 271.22 271.12 271.12 1.0K
13:30 271.14 271.14 271.11 271.11 2.7K
13:32 271.19 271.19 271.19 271.19 1.7K
13:33 271.23 271.26 271.23 271.26 0.9K
13:34 271.28 271.28 271.19 271.21 0.9K
13:35 271.28 271.28 271.28 271.28 0.5K
13:36 271.28 271.30 271.28 271.28 1.3K
13:37 271.34 271.34 271.34 271.34 0.2K
13:38 271.28 271.28 271.28 271.28 0.7K
13:39 271.22 271.22 271.22 271.22 0.5K
13:40 271.35 271.35 271.35 271.35 0.6K
13:41 271.25 271.30 271.25 271.30 1.1K
13:42 271.24 271.24 271.24 271.24 0.4K
13:43 271.28 271.31 271.24 271.31 1.3K
13:44 271.31 271.42 271.31 271.40 4.6K
13:46 271.39 271.39 271.34 271.34 3.0K
13:47 271.27 271.27 271.24 271.24 1.1K
13:48 271.17 271.17 271.16 271.16 2.2K
13:49 271.22 271.28 271.22 271.26 1.5K
13:50 271.34 271.34 271.29 271.29 1.1K
13:51 271.29 271.29 271.22 271.29 3.0K
13:52 271.21 271.21 271.21 271.21 0.6K
13:53 271.18 271.18 271.17 271.17 2.4K
13:54 271.16 271.22 271.16 271.21 1.1K
13:55 271.15 271.20 271.11 271.11 1.2K
13:56 271.17 271.17 271.17 271.17 0.5K
13:57 271.13 271.13 271.10 271.10 0.8K
13:58 271.14 271.23 271.14 271.23 2.5K
13:59 271.21 271.21 271.21 271.21 1.1K
14:01 271.27 271.32 271.27 271.29 0.7K
14:02 271.32 271.32 271.25 271.25 0.7K
14:03 271.32 271.39 271.32 271.39 2.7K
14:04 271.38 271.38 271.34 271.36 1.8K
14:05 271.32 271.36 271.32 271.36 1.7K
14:06 271.37 271.47 271.37 271.39 2.3K
14:08 271.36 271.41 271.36 271.40 0.9K
14:09 271.32 271.39 271.32 271.39 2.7K
14:10 271.40 271.40 271.40 271.39 0.7K
14:11 271.39 271.39 271.39 271.39 0.6K
14:12 271.39 271.39 271.39 271.39 0.9K
14:13 271.40 271.40 271.40 271.40 1.3K
14:14 271.45 271.45 271.40 271.40 1.5K
14:15 271.33 271.33 271.30 271.33 6.9K
14:19 271.29 271.39 271.28 271.28 3.1K
14:20 271.35 271.35 271.35 271.35 1.4K
14:21 271.27 271.32 271.27 271.32 2.1K
14:22 271.32 271.32 271.32 271.32 1.5K
14:23 271.30 271.30 271.30 271.30 1.3K
14:24 271.30 271.30 271.30 271.30 0.9K
14:25 271.30 271.46 271.30 271.45 3.1K
14:26 271.46 271.46 271.46 271.46 0.5K
14:27 271.47 271.47 271.43 271.43 1.6K
14:29 271.49 271.49 271.43 271.43 1.2K
14:30 271.43 271.47 271.43 271.43 2.7K
14:31 271.47 271.47 271.45 271.45 1.7K
14:32 271.45 271.50 271.45 271.50 1.2K
14:33 271.51 271.51 271.51 271.51 0.4K
14:34 271.46 271.46 271.46 271.46 1.2K
14:35 271.49 271.49 271.49 271.49 0.2K
14:36 271.46 271.51 271.46 271.46 1.9K
14:37 271.46 271.46 271.46 271.46 1.8K
14:38 271.47 271.47 271.47 271.47 0.5K
14:39 271.42 271.51 271.42 271.51 2.0K
14:40 271.50 271.53 271.50 271.50 1.7K
14:41 271.43 271.45 271.41 271.41 4.8K
14:42 271.47 271.47 271.47 271.47 1.2K
14:43 271.51 271.51 271.51 271.51 1.8K
14:45 271.46 271.50 271.38 271.38 4.7K
14:46 271.43 271.43 271.43 271.43 0.3K
14:47 271.47 271.47 271.47 271.47 0.5K
14:48 271.39 271.39 271.27 271.30 4.8K
14:49 271.30 271.30 271.25 271.25 2.4K
14:50 271.15 271.15 271.15 271.15 0.3K
14:51 271.13 271.13 271.01 271.06 2.8K
14:52 271.05 271.05 271.03 271.03 0.7K
14:53 271.03 271.03 270.98 270.98 4.9K
14:55 271.02 271.02 270.96 270.96 1.3K
14:56 270.99 270.99 270.97 270.97 1.8K
14:57 270.93 270.93 270.86 270.86 2.7K
14:58 270.86 270.87 270.86 270.87 2.9K
15:00 270.75 270.75 270.67 270.67 1.7K
15:01 270.67 270.67 270.50 270.53 3.6K
15:02 270.51 270.51 270.51 270.51 0.4K
15:03 270.51 270.64 270.51 270.64 4.6K
15:04 270.72 270.72 270.63 270.63 1.5K
15:06 270.68 270.68 270.68 270.68 0.8K
15:07 270.77 270.77 270.77 270.77 2.2K
15:08 270.87 270.90 270.81 270.86 4.2K
15:09 270.81 270.91 270.81 270.91 2.9K
15:10 270.91 270.91 270.91 270.90 2.2K
15:11 270.85 270.88 270.85 270.87 3.6K
15:12 270.87 270.93 270.87 270.93 0.6K
15:13 270.88 270.88 270.88 270.88 2.2K
15:14 270.87 270.87 270.86 270.86 2.8K
15:15 270.88 270.94 270.88 270.94 2.7K
15:16 270.93 270.93 270.90 270.93 5.2K
15:17 270.98 270.99 270.97 270.99 1.0K
15:18 270.98 270.98 270.98 270.98 2.7K
15:19 271.03 271.04 271.03 271.04 0.9K
15:20 271.04 271.04 271.01 271.01 2.7K
15:21 270.96 270.96 270.87 270.89 8.0K
15:23 270.96 270.97 270.95 270.95 1.1K
15:24 270.95 271.00 270.95 271.00 2.3K
15:25 270.96 270.99 270.90 270.90 6.0K
15:26 270.93 271.02 270.93 271.02 3.2K
15:27 271.04 271.04 271.04 271.04 0.4K
15:28 270.97 270.97 270.97 270.96 2.1K
15:29 270.96 270.96 270.96 270.96 3.2K
15:30 270.96 271.07 270.96 271.07 7.4K
15:31 271.03 271.03 271.03 271.03 1.6K
15:32 270.95 271.03 270.92 270.92 7.9K
15:33 270.88 270.88 270.83 270.88 3.9K
15:34 270.86 270.96 270.86 270.93 2.2K
15:35 270.89 270.93 270.89 270.90 1.5K
15:36 270.89 270.89 270.80 270.80 5.0K
15:37 270.81 270.85 270.76 270.85 5.6K
15:38 270.83 270.89 270.82 270.89 1.2K
15:39 270.82 270.85 270.82 270.85 1.6K
15:40 270.83 270.90 270.83 270.86 1.3K
15:41 270.87 270.95 270.87 270.95 8.9K
15:42 270.92 270.97 270.86 270.86 6.2K
15:43 270.84 270.84 270.82 270.83 1.7K
15:44 270.83 270.84 270.83 270.83 3.3K
15:45 270.83 270.90 270.83 270.90 4.6K
15:46 270.88 271.12 270.82 271.12 13.4K
15:47 271.10 271.24 271.10 271.24 6.7K
15:48 271.21 271.21 271.12 271.14 5.6K
15:49 271.10 271.13 271.04 271.12 6.6K
15:50 271.04 271.12 270.99 271.02 14.6K
15:51 271.08 271.08 270.99 271.01 4.0K
15:52 271.00 271.01 270.95 270.95 7.9K
15:53 270.95 271.02 270.94 270.94 7.1K
15:54 270.93 270.97 270.88 270.88 12.3K
15:55 270.60 270.60 270.31 270.31 24.2K
15:56 270.33 270.36 270.27 270.27 30.2K
15:57 270.26 270.26 270.20 270.25 35.9K
15:58 270.25 270.25 270.09 270.09 40.0K
15:59 270.13 270.13 269.95 270.12 355.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし