CBOE S

SPRF04
🏛️ アメリカ →
3,101.49
最終更新: 2025-10-07
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
09:31 2,800.61 2,800.61 2,800.47 2,800.47 0.0K
09:32 2,800.45 2,800.65 2,800.45 2,800.65 0.0K
09:33 2,800.64 2,800.80 2,800.64 2,800.80 0.0K
09:34 2,800.71 2,800.86 2,800.71 2,800.86 0.0K
09:35 2,800.83 2,800.83 2,800.75 2,800.80 0.0K
09:36 2,800.81 2,800.95 2,800.81 2,800.95 0.0K
09:37 2,800.88 2,800.99 2,800.88 2,800.97 0.0K
09:38 2,801.03 2,801.23 2,801.03 2,801.14 0.0K
09:39 2,801.17 2,801.23 2,801.17 2,801.23 0.0K
09:40 2,801.18 2,801.33 2,801.18 2,801.31 0.0K
09:41 2,801.40 2,801.47 2,801.40 2,801.44 0.0K
09:42 2,801.51 2,801.51 2,801.47 2,801.49 0.0K
09:43 2,801.36 2,801.36 2,801.29 2,801.34 0.0K
09:44 2,801.24 2,801.36 2,801.24 2,801.36 0.0K
09:45 2,801.34 2,801.43 2,801.34 2,801.43 0.0K
09:46 2,801.40 2,801.46 2,801.38 2,801.38 0.0K
09:47 2,801.40 2,801.40 2,801.32 2,801.34 0.0K
09:48 2,801.30 2,801.33 2,801.29 2,801.29 0.0K
09:49 2,801.28 2,801.31 2,801.27 2,801.29 0.0K
09:50 2,801.27 2,801.27 2,801.06 2,801.06 0.0K
09:51 2,801.13 2,801.24 2,801.13 2,801.21 0.0K
09:52 2,801.30 2,801.32 2,801.30 2,801.32 0.0K
09:53 2,801.29 2,801.35 2,801.29 2,801.35 0.0K
09:54 2,801.26 2,801.29 2,801.26 2,801.29 0.0K
09:55 2,801.28 2,801.34 2,801.27 2,801.27 0.0K
09:56 2,801.32 2,801.37 2,801.26 2,801.31 0.0K
09:57 2,801.42 2,801.43 2,801.38 2,801.42 0.0K
09:58 2,801.42 2,801.55 2,801.42 2,801.49 0.0K
09:59 2,801.54 2,801.54 2,801.52 2,801.53 0.0K
10:00 2,801.54 2,801.60 2,801.54 2,801.60 0.0K
10:01 2,801.57 2,801.72 2,801.57 2,801.72 0.0K
10:02 2,801.64 2,801.72 2,801.64 2,801.69 0.0K
10:03 2,801.71 2,801.73 2,801.71 2,801.71 0.0K
10:04 2,801.76 2,801.86 2,801.76 2,801.77 0.0K
10:05 2,801.83 2,801.89 2,801.82 2,801.86 0.0K
10:06 2,801.86 2,801.89 2,801.86 2,801.86 0.0K
10:07 2,801.90 2,801.98 2,801.88 2,801.89 0.0K
10:08 2,802.03 2,802.04 2,802.02 2,802.02 0.0K
10:09 2,802.04 2,802.04 2,801.88 2,801.92 0.0K
10:10 2,801.78 2,801.81 2,801.78 2,801.78 0.0K
10:11 2,801.83 2,801.90 2,801.81 2,801.84 0.0K
10:12 2,801.82 2,801.97 2,801.82 2,801.92 0.0K
10:13 2,801.99 2,801.99 2,801.84 2,801.84 0.0K
10:14 2,801.94 2,802.01 2,801.93 2,801.96 0.0K
10:15 2,802.04 2,802.15 2,802.04 2,802.06 0.0K
10:16 2,802.14 2,802.16 2,802.13 2,802.13 0.0K
10:17 2,802.12 2,802.12 2,802.07 2,802.11 0.0K
10:18 2,802.12 2,802.18 2,802.12 2,802.14 0.0K
10:19 2,802.16 2,802.16 2,802.10 2,802.12 0.0K
10:20 2,802.14 2,802.14 2,802.04 2,802.04 0.0K
10:21 2,802.04 2,802.04 2,802.01 2,802.04 0.0K
10:22 2,802.10 2,802.17 2,802.10 2,802.15 0.0K
10:23 2,802.17 2,802.17 2,802.16 2,802.17 0.0K
10:24 2,802.14 2,802.16 2,802.14 2,802.14 0.0K
10:25 2,802.17 2,802.21 2,802.17 2,802.19 0.0K
10:26 2,802.21 2,802.22 2,802.21 2,802.22 0.0K
10:27 2,802.28 2,802.28 2,802.24 2,802.25 0.0K
10:28 2,802.27 2,802.27 2,802.26 2,802.27 0.0K
10:29 2,802.27 2,802.27 2,802.19 2,802.21 0.0K
10:30 2,802.21 2,802.29 2,802.21 2,802.27 0.0K
10:31 2,802.27 2,802.27 2,802.19 2,802.25 0.0K
10:32 2,802.24 2,802.29 2,802.24 2,802.26 0.0K
10:33 2,802.28 2,802.41 2,802.28 2,802.35 0.0K
10:34 2,802.40 2,802.44 2,802.40 2,802.44 0.0K
10:35 2,802.41 2,802.41 2,802.37 2,802.41 0.0K
10:36 2,802.41 2,802.53 2,802.41 2,802.53 0.0K
10:37 2,802.44 2,802.47 2,802.41 2,802.42 0.0K
10:38 2,802.40 2,802.41 2,802.38 2,802.39 0.0K
10:39 2,802.41 2,802.42 2,802.40 2,802.41 0.0K
10:40 2,802.40 2,802.48 2,802.40 2,802.46 0.0K
10:41 2,802.47 2,802.50 2,802.47 2,802.47 0.0K
10:42 2,802.49 2,802.55 2,802.49 2,802.51 0.0K
10:43 2,802.55 2,802.60 2,802.55 2,802.59 0.0K
10:44 2,802.57 2,802.66 2,802.57 2,802.61 0.0K
10:45 2,802.66 2,802.67 2,802.66 2,802.66 0.0K
10:46 2,802.65 2,802.67 2,802.64 2,802.64 0.0K
10:47 2,802.75 2,802.78 2,802.75 2,802.76 0.0K
10:48 2,802.75 2,802.76 2,802.72 2,802.72 0.0K
10:49 2,802.74 2,802.80 2,802.74 2,802.78 0.0K
10:50 2,802.78 2,802.81 2,802.78 2,802.78 0.0K
10:51 2,802.75 2,802.76 2,802.75 2,802.76 0.0K
10:52 2,802.73 2,802.73 2,802.71 2,802.71 0.0K
10:53 2,802.72 2,802.72 2,802.54 2,802.54 0.0K
10:54 2,802.57 2,802.57 2,802.51 2,802.51 0.0K
10:55 2,802.51 2,802.53 2,802.50 2,802.51 0.0K
10:56 2,802.55 2,802.60 2,802.54 2,802.57 0.0K
10:57 2,802.63 2,802.66 2,802.63 2,802.64 0.0K
10:58 2,802.65 2,802.65 2,802.60 2,802.60 0.0K
10:59 2,802.61 2,802.64 2,802.61 2,802.64 0.0K
11:00 2,802.60 2,802.60 2,802.57 2,802.59 0.0K
11:01 2,802.56 2,802.62 2,802.55 2,802.57 0.0K
11:02 2,802.67 2,802.67 2,802.56 2,802.57 0.0K
11:03 2,802.59 2,802.61 2,802.55 2,802.59 0.0K
11:04 2,802.58 2,802.58 2,802.56 2,802.58 0.0K
11:05 2,802.56 2,802.56 2,802.48 2,802.51 0.0K
11:06 2,802.48 2,802.52 2,802.42 2,802.46 0.0K
11:07 2,802.50 2,802.50 2,802.45 2,802.45 0.0K
11:08 2,802.44 2,802.47 2,802.44 2,802.45 0.0K
11:09 2,802.47 2,802.47 2,802.46 2,802.46 0.0K
11:10 2,802.48 2,802.48 2,802.46 2,802.48 0.0K
11:11 2,802.46 2,802.47 2,802.41 2,802.45 0.0K
11:12 2,802.36 2,802.38 2,802.34 2,802.37 0.0K
11:13 2,802.38 2,802.42 2,802.36 2,802.39 0.0K
11:14 2,802.38 2,802.43 2,802.38 2,802.43 0.0K
11:15 2,802.46 2,802.48 2,802.46 2,802.46 0.0K
11:16 2,802.50 2,802.54 2,802.50 2,802.52 0.0K
11:17 2,802.54 2,802.56 2,802.54 2,802.56 0.0K
11:18 2,802.54 2,802.54 2,802.53 2,802.54 0.0K
11:19 2,802.52 2,802.53 2,802.50 2,802.53 0.0K
11:20 2,802.50 2,802.54 2,802.49 2,802.50 0.0K
11:21 2,802.53 2,802.53 2,802.48 2,802.48 0.0K
11:22 2,802.48 2,802.48 2,802.45 2,802.48 0.0K
11:23 2,802.47 2,802.50 2,802.46 2,802.46 0.0K
11:24 2,802.52 2,802.58 2,802.52 2,802.55 0.0K
11:25 2,802.58 2,802.59 2,802.57 2,802.57 0.0K
11:26 2,802.57 2,802.58 2,802.57 2,802.57 0.0K
11:27 2,802.58 2,802.61 2,802.58 2,802.58 0.0K
11:28 2,802.57 2,802.61 2,802.57 2,802.58 0.0K
11:29 2,802.57 2,802.60 2,802.56 2,802.59 0.0K
11:30 2,802.59 2,802.59 2,802.52 2,802.55 0.0K
11:31 2,802.55 2,802.58 2,802.55 2,802.57 0.0K
11:32 2,802.57 2,802.61 2,802.56 2,802.61 0.0K
11:33 2,802.59 2,802.60 2,802.56 2,802.60 0.0K
11:34 2,802.59 2,802.62 2,802.59 2,802.62 0.0K
11:35 2,802.61 2,802.66 2,802.61 2,802.65 0.0K
11:36 2,802.66 2,802.66 2,802.62 2,802.62 0.0K
11:37 2,802.63 2,802.68 2,802.63 2,802.67 0.0K
11:38 2,802.68 2,802.76 2,802.68 2,802.76 0.0K
11:39 2,802.74 2,802.76 2,802.74 2,802.74 0.0K
11:40 2,802.76 2,802.81 2,802.76 2,802.81 0.0K
11:41 2,802.82 2,802.82 2,802.80 2,802.80 0.0K
11:42 2,802.79 2,802.82 2,802.79 2,802.82 0.0K
11:43 2,802.84 2,802.84 2,802.83 2,802.83 0.0K
11:44 2,802.84 2,802.90 2,802.84 2,802.90 0.0K
11:45 2,802.89 2,802.89 2,802.89 2,802.89 0.0K
11:46 2,802.89 2,802.90 2,802.86 2,802.90 0.0K
11:47 2,802.91 2,802.95 2,802.91 2,802.91 0.0K
11:48 2,802.92 2,802.96 2,802.92 2,802.96 0.0K
11:49 2,802.95 2,802.95 2,802.95 2,802.95 0.0K
11:50 2,802.92 2,802.95 2,802.92 2,802.94 0.0K
11:51 2,802.92 2,802.95 2,802.92 2,802.93 0.0K
11:52 2,802.92 2,802.92 2,802.74 2,802.77 0.0K
11:53 2,802.74 2,802.74 2,802.61 2,802.63 0.0K
11:54 2,802.60 2,802.60 2,802.43 2,802.43 0.0K
11:55 2,802.55 2,802.75 2,802.55 2,802.64 0.0K
11:56 2,802.78 2,802.82 2,802.78 2,802.82 0.0K
11:57 2,802.77 2,802.81 2,802.77 2,802.80 0.0K
11:58 2,802.82 2,802.82 2,802.80 2,802.80 0.0K
11:59 2,802.83 2,802.83 2,802.60 2,802.63 0.0K
12:00 2,802.61 2,802.69 2,802.60 2,802.61 0.0K
12:01 2,802.67 2,802.67 2,802.64 2,802.66 0.0K
12:02 2,802.64 2,802.71 2,802.64 2,802.64 0.0K
12:03 2,802.74 2,802.74 2,802.71 2,802.74 0.0K
12:04 2,802.71 2,802.72 2,802.70 2,802.70 0.0K
12:05 2,802.75 2,802.77 2,802.75 2,802.77 0.0K
12:06 2,802.77 2,802.77 2,802.75 2,802.75 0.0K
12:07 2,802.75 2,802.82 2,802.75 2,802.79 0.0K
12:08 2,802.82 2,802.83 2,802.81 2,802.83 0.0K
12:09 2,802.83 2,802.90 2,802.83 2,802.90 0.0K
12:10 2,802.90 2,802.94 2,802.90 2,802.92 0.0K
12:11 2,802.93 2,802.95 2,802.90 2,802.90 0.0K
12:12 2,802.97 2,802.97 2,802.90 2,802.91 0.0K
12:13 2,802.93 2,802.94 2,802.93 2,802.94 0.0K
12:14 2,802.94 2,802.99 2,802.94 2,802.94 0.0K
12:15 2,803.02 2,803.03 2,803.01 2,803.03 0.0K
12:16 2,802.99 2,802.99 2,802.97 2,802.97 0.0K
12:17 2,802.96 2,803.00 2,802.96 2,802.99 0.0K
12:18 2,802.96 2,802.99 2,802.96 2,802.97 0.0K
12:19 2,802.99 2,803.08 2,802.99 2,803.05 0.0K
12:20 2,803.11 2,803.11 2,803.09 2,803.11 0.0K
12:21 2,803.09 2,803.10 2,803.09 2,803.10 0.0K
12:22 2,803.10 2,803.11 2,803.10 2,803.10 0.0K
12:23 2,803.16 2,803.18 2,803.16 2,803.17 0.0K
12:24 2,803.17 2,803.21 2,803.17 2,803.21 0.0K
12:25 2,803.16 2,803.19 2,803.16 2,803.16 0.0K
12:26 2,803.21 2,803.27 2,803.21 2,803.24 0.0K
12:27 2,803.33 2,803.36 2,803.33 2,803.33 0.0K
12:28 2,803.33 2,803.37 2,803.33 2,803.37 0.0K
12:29 2,803.36 2,803.39 2,803.36 2,803.37 0.0K
12:30 2,803.37 2,803.37 2,803.30 2,803.31 0.0K
12:31 2,803.27 2,803.27 2,803.16 2,803.18 0.0K
12:32 2,803.17 2,803.23 2,803.17 2,803.23 0.0K
12:33 2,803.22 2,803.22 2,803.16 2,803.20 0.0K
12:34 2,803.15 2,803.15 2,803.12 2,803.12 0.0K
12:35 2,803.09 2,803.09 2,803.05 2,803.05 0.0K
12:36 2,802.98 2,803.03 2,802.92 2,802.92 0.0K
12:37 2,803.06 2,803.13 2,803.06 2,803.10 0.0K
12:38 2,803.25 2,803.25 2,803.19 2,803.21 0.0K
12:39 2,803.22 2,803.32 2,803.22 2,803.27 0.0K
12:40 2,803.37 2,803.50 2,803.37 2,803.48 0.0K
12:41 2,803.51 2,803.51 2,803.40 2,803.47 0.0K
12:42 2,803.43 2,803.46 2,803.42 2,803.42 0.0K
12:43 2,803.48 2,803.50 2,803.47 2,803.48 0.0K
12:44 2,803.49 2,803.49 2,803.44 2,803.46 0.0K
12:45 2,803.47 2,803.47 2,803.37 2,803.47 0.0K
12:46 2,803.38 2,803.38 2,803.30 2,803.30 0.0K
12:47 2,803.30 2,803.34 2,803.30 2,803.34 0.0K
12:48 2,803.34 2,803.40 2,803.34 2,803.40 0.0K
12:49 2,803.46 2,803.47 2,803.45 2,803.47 0.0K
12:50 2,803.48 2,803.71 2,803.48 2,803.71 0.0K
12:51 2,803.71 2,803.71 2,803.69 2,803.69 0.0K
12:52 2,803.72 2,803.72 2,803.67 2,803.67 0.0K
12:53 2,803.68 2,803.74 2,803.68 2,803.74 0.0K
12:54 2,803.74 2,803.86 2,803.74 2,803.86 0.0K
12:55 2,803.90 2,803.91 2,803.87 2,803.87 0.0K
12:56 2,803.90 2,804.01 2,803.90 2,804.01 0.0K
12:57 2,804.00 2,804.13 2,804.00 2,804.13 0.0K
12:58 2,804.13 2,804.14 2,804.12 2,804.12 0.0K
12:59 2,804.16 2,804.30 2,804.16 2,804.23 0.0K
13:00 2,804.34 2,804.37 2,804.34 2,804.37 0.0K
13:01 2,804.36 2,804.36 2,804.29 2,804.29 0.0K
13:02 2,804.30 2,804.30 2,804.28 2,804.28 0.0K
13:03 2,804.29 2,804.38 2,804.29 2,804.37 0.0K
13:04 2,804.38 2,804.40 2,804.38 2,804.40 0.0K
13:05 2,804.38 2,804.39 2,804.38 2,804.39 0.0K
13:06 2,804.38 2,804.43 2,804.38 2,804.43 0.0K
13:07 2,804.42 2,804.49 2,804.42 2,804.49 0.0K
13:08 2,804.51 2,804.52 2,804.44 2,804.45 0.0K
13:09 2,804.45 2,804.45 2,804.40 2,804.40 0.0K
13:10 2,804.37 2,804.37 2,804.33 2,804.33 0.0K
13:11 2,804.31 2,804.33 2,804.31 2,804.33 0.0K
13:12 2,804.33 2,804.40 2,804.33 2,804.40 0.0K
13:13 2,804.38 2,804.38 2,804.37 2,804.38 0.0K
13:14 2,804.38 2,804.46 2,804.38 2,804.46 0.0K
13:15 2,804.46 2,804.46 2,804.46 2,804.46 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし