CBOE S

SPRF03
🏛️ アメリカ →
3,124.15
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 2,837.54 2,837.54 2,837.25 2,837.25 0.0K
09:32 2,837.20 2,837.57 2,837.20 2,837.55 0.0K
09:33 2,837.61 2,837.97 2,837.61 2,837.97 0.0K
09:34 2,837.75 2,838.09 2,837.75 2,838.09 0.0K
09:35 2,838.04 2,838.04 2,837.79 2,837.87 0.0K
09:36 2,838.05 2,838.27 2,838.05 2,838.25 0.0K
09:37 2,838.10 2,838.39 2,838.10 2,838.33 0.0K
09:38 2,838.56 2,838.90 2,838.56 2,838.73 0.0K
09:39 2,838.78 2,838.93 2,838.78 2,838.93 0.0K
09:40 2,838.76 2,839.14 2,838.76 2,839.09 0.0K
09:41 2,839.31 2,839.48 2,839.31 2,839.41 0.0K
09:42 2,839.51 2,839.52 2,839.43 2,839.52 0.0K
09:43 2,839.17 2,839.17 2,839.05 2,839.15 0.0K
09:44 2,838.98 2,839.19 2,838.98 2,838.98 0.0K
09:45 2,839.23 2,839.47 2,839.23 2,839.47 0.0K
09:46 2,839.28 2,839.39 2,839.20 2,839.20 0.0K
09:47 2,839.31 2,839.31 2,839.08 2,839.18 0.0K
09:48 2,839.07 2,839.14 2,839.07 2,839.11 0.0K
09:49 2,839.00 2,839.11 2,838.99 2,839.02 0.0K
09:50 2,838.94 2,838.94 2,838.54 2,838.54 0.0K
09:51 2,838.79 2,839.05 2,838.79 2,838.98 0.0K
09:52 2,839.12 2,839.19 2,839.12 2,839.19 0.0K
09:53 2,839.13 2,839.28 2,839.13 2,839.28 0.0K
09:54 2,839.11 2,839.24 2,839.11 2,839.24 0.0K
09:55 2,839.24 2,839.27 2,839.10 2,839.10 0.0K
09:56 2,839.27 2,839.40 2,839.21 2,839.24 0.0K
09:57 2,839.53 2,839.53 2,839.45 2,839.48 0.0K
09:58 2,839.47 2,839.79 2,839.47 2,839.66 0.0K
09:59 2,839.73 2,839.74 2,839.69 2,839.70 0.0K
10:00 2,839.75 2,839.92 2,839.75 2,839.92 0.0K
10:01 2,839.81 2,840.21 2,839.81 2,840.21 0.0K
10:02 2,840.09 2,840.20 2,840.08 2,840.18 0.0K
10:03 2,840.20 2,840.33 2,840.20 2,840.33 0.0K
10:04 2,840.34 2,840.63 2,840.34 2,840.34 0.0K
10:05 2,840.57 2,840.59 2,840.38 2,840.51 0.0K
10:06 2,840.47 2,840.59 2,840.47 2,840.58 0.0K
10:07 2,840.62 2,840.76 2,840.55 2,840.55 0.0K
10:08 2,840.90 2,840.92 2,840.88 2,840.88 0.0K
10:09 2,840.93 2,840.93 2,840.58 2,840.63 0.0K
10:10 2,840.34 2,840.41 2,840.34 2,840.34 0.0K
10:11 2,840.46 2,840.66 2,840.41 2,840.53 0.0K
10:12 2,840.43 2,840.75 2,840.43 2,840.74 0.0K
10:13 2,840.79 2,840.79 2,840.51 2,840.52 0.0K
10:14 2,840.73 2,840.88 2,840.72 2,840.81 0.0K
10:15 2,840.89 2,841.09 2,840.89 2,841.00 0.0K
10:16 2,841.10 2,841.13 2,841.03 2,841.03 0.0K
10:17 2,841.09 2,841.09 2,840.95 2,840.98 0.0K
10:18 2,841.07 2,841.19 2,841.07 2,841.09 0.0K
10:19 2,841.25 2,841.25 2,841.06 2,841.09 0.0K
10:20 2,841.15 2,841.15 2,840.93 2,840.93 0.0K
10:21 2,840.86 2,841.00 2,840.83 2,840.88 0.0K
10:22 2,841.14 2,841.21 2,841.14 2,841.20 0.0K
10:23 2,841.25 2,841.26 2,841.20 2,841.26 0.0K
10:24 2,841.19 2,841.25 2,841.19 2,841.19 0.0K
10:25 2,841.25 2,841.38 2,841.23 2,841.31 0.0K
10:26 2,841.38 2,841.41 2,841.38 2,841.39 0.0K
10:27 2,841.47 2,841.47 2,841.38 2,841.38 0.0K
10:28 2,841.44 2,841.44 2,841.40 2,841.43 0.0K
10:29 2,841.44 2,841.44 2,841.31 2,841.35 0.0K
10:30 2,841.35 2,841.50 2,841.35 2,841.47 0.0K
10:31 2,841.42 2,841.42 2,841.25 2,841.38 0.0K
10:32 2,841.40 2,841.53 2,841.40 2,841.46 0.0K
10:33 2,841.53 2,841.77 2,841.53 2,841.72 0.0K
10:34 2,841.75 2,841.81 2,841.75 2,841.81 0.0K
10:35 2,841.75 2,841.75 2,841.65 2,841.65 0.0K
10:36 2,841.85 2,842.02 2,841.85 2,842.02 0.0K
10:37 2,841.82 2,841.89 2,841.77 2,841.77 0.0K
10:38 2,841.76 2,841.76 2,841.70 2,841.71 0.0K
10:39 2,841.80 2,841.82 2,841.77 2,841.82 0.0K
10:40 2,841.76 2,842.03 2,841.76 2,842.03 0.0K
10:41 2,841.97 2,842.04 2,841.97 2,842.00 0.0K
10:42 2,841.96 2,842.10 2,841.96 2,842.10 0.0K
10:43 2,842.17 2,842.42 2,842.17 2,842.31 0.0K
10:44 2,842.22 2,842.41 2,842.22 2,842.38 0.0K
10:45 2,842.43 2,842.45 2,842.43 2,842.45 0.0K
10:46 2,842.40 2,842.46 2,842.40 2,842.40 0.0K
10:47 2,842.64 2,842.66 2,842.61 2,842.61 0.0K
10:48 2,842.65 2,842.65 2,842.53 2,842.53 0.0K
10:49 2,842.62 2,842.73 2,842.62 2,842.68 0.0K
10:50 2,842.71 2,842.72 2,842.65 2,842.65 0.0K
10:51 2,842.58 2,842.61 2,842.58 2,842.59 0.0K
10:52 2,842.55 2,842.55 2,842.51 2,842.52 0.0K
10:53 2,842.49 2,842.49 2,842.09 2,842.09 0.0K
10:54 2,842.19 2,842.19 2,842.03 2,842.12 0.0K
10:55 2,841.98 2,842.14 2,841.98 2,842.05 0.0K
10:56 2,842.17 2,842.28 2,842.09 2,842.19 0.0K
10:57 2,842.39 2,842.46 2,842.39 2,842.41 0.0K
10:58 2,842.46 2,842.46 2,842.34 2,842.35 0.0K
10:59 2,842.38 2,842.51 2,842.38 2,842.51 0.0K
11:00 2,842.44 2,842.44 2,842.38 2,842.43 0.0K
11:01 2,842.33 2,842.54 2,842.33 2,842.40 0.0K
11:02 2,842.62 2,842.62 2,842.38 2,842.44 0.0K
11:03 2,842.45 2,842.50 2,842.37 2,842.45 0.0K
11:04 2,842.43 2,842.43 2,842.37 2,842.42 0.0K
11:05 2,842.36 2,842.36 2,842.18 2,842.21 0.0K
11:06 2,842.16 2,842.28 2,842.05 2,842.15 0.0K
11:07 2,842.26 2,842.26 2,842.16 2,842.18 0.0K
11:08 2,842.14 2,842.21 2,842.14 2,842.16 0.0K
11:09 2,842.21 2,842.21 2,842.15 2,842.15 0.0K
11:10 2,842.30 2,842.30 2,842.15 2,842.16 0.0K
11:11 2,842.16 2,842.24 2,842.08 2,842.17 0.0K
11:12 2,842.01 2,842.11 2,841.97 2,842.06 0.0K
11:13 2,842.12 2,842.17 2,842.04 2,842.07 0.0K
11:14 2,842.17 2,842.18 2,842.14 2,842.18 0.0K
11:15 2,842.19 2,842.27 2,842.19 2,842.21 0.0K
11:16 2,842.33 2,842.43 2,842.31 2,842.41 0.0K
11:17 2,842.46 2,842.49 2,842.44 2,842.49 0.0K
11:18 2,842.45 2,842.47 2,842.39 2,842.47 0.0K
11:19 2,842.37 2,842.39 2,842.33 2,842.39 0.0K
11:20 2,842.36 2,842.46 2,842.33 2,842.37 0.0K
11:21 2,842.38 2,842.40 2,842.35 2,842.35 0.0K
11:22 2,842.31 2,842.35 2,842.28 2,842.35 0.0K
11:23 2,842.30 2,842.45 2,842.30 2,842.31 0.0K
11:24 2,842.51 2,842.64 2,842.51 2,842.62 0.0K
11:25 2,842.64 2,842.69 2,842.64 2,842.67 0.0K
11:26 2,842.62 2,842.62 2,842.58 2,842.58 0.0K
11:27 2,842.60 2,842.67 2,842.60 2,842.60 0.0K
11:28 2,842.59 2,842.68 2,842.56 2,842.56 0.0K
11:29 2,842.56 2,842.56 2,842.50 2,842.54 0.0K
11:30 2,842.54 2,842.54 2,842.37 2,842.43 0.0K
11:31 2,842.45 2,842.60 2,842.45 2,842.60 0.0K
11:32 2,842.59 2,842.62 2,842.56 2,842.62 0.0K
11:33 2,842.58 2,842.61 2,842.56 2,842.61 0.0K
11:34 2,842.58 2,842.68 2,842.58 2,842.68 0.0K
11:35 2,842.66 2,842.73 2,842.66 2,842.70 0.0K
11:36 2,842.73 2,842.76 2,842.63 2,842.63 0.0K
11:37 2,842.64 2,842.83 2,842.64 2,842.83 0.0K
11:38 2,842.84 2,842.99 2,842.83 2,842.99 0.0K
11:39 2,842.86 2,842.97 2,842.86 2,842.93 0.0K
11:40 2,842.96 2,843.05 2,842.96 2,843.05 0.0K
11:41 2,843.06 2,843.06 2,843.02 2,843.02 0.0K
11:42 2,843.00 2,843.09 2,843.00 2,843.09 0.0K
11:43 2,843.13 2,843.13 2,843.12 2,843.13 0.0K
11:44 2,843.14 2,843.28 2,843.14 2,843.28 0.0K
11:45 2,843.29 2,843.29 2,843.25 2,843.25 0.0K
11:46 2,843.26 2,843.31 2,843.21 2,843.31 0.0K
11:47 2,843.34 2,843.42 2,843.32 2,843.32 0.0K
11:48 2,843.33 2,843.39 2,843.33 2,843.39 0.0K
11:49 2,843.37 2,843.38 2,843.33 2,843.35 0.0K
11:50 2,843.29 2,843.32 2,843.29 2,843.31 0.0K
11:51 2,843.34 2,843.36 2,843.31 2,843.32 0.0K
11:52 2,843.31 2,843.31 2,842.95 2,842.95 0.0K
11:53 2,842.98 2,842.98 2,842.70 2,842.74 0.0K
11:54 2,842.66 2,842.66 2,842.33 2,842.33 0.0K
11:55 2,842.60 2,843.03 2,842.60 2,842.83 0.0K
11:56 2,843.01 2,843.13 2,843.01 2,843.13 0.0K
11:57 2,842.97 2,843.08 2,842.97 2,843.08 0.0K
11:58 2,843.08 2,843.09 2,843.04 2,843.08 0.0K
11:59 2,843.07 2,843.07 2,842.57 2,842.62 0.0K
12:00 2,842.50 2,842.74 2,842.50 2,842.69 0.0K
12:01 2,842.71 2,842.75 2,842.71 2,842.75 0.0K
12:02 2,842.72 2,842.88 2,842.66 2,842.66 0.0K
12:03 2,842.84 2,842.85 2,842.83 2,842.83 0.0K
12:04 2,842.85 2,842.87 2,842.85 2,842.85 0.0K
12:05 2,842.89 2,842.98 2,842.89 2,842.98 0.0K
12:06 2,843.00 2,843.00 2,842.93 2,842.93 0.0K
12:07 2,842.93 2,842.99 2,842.93 2,842.94 0.0K
12:08 2,843.00 2,843.08 2,843.00 2,843.08 0.0K
12:09 2,843.17 2,843.29 2,843.17 2,843.29 0.0K
12:10 2,843.29 2,843.40 2,843.29 2,843.36 0.0K
12:11 2,843.36 2,843.36 2,843.25 2,843.25 0.0K
12:12 2,843.38 2,843.38 2,843.29 2,843.29 0.0K
12:13 2,843.33 2,843.38 2,843.33 2,843.33 0.0K
12:14 2,843.48 2,843.49 2,843.39 2,843.39 0.0K
12:15 2,843.56 2,843.57 2,843.51 2,843.57 0.0K
12:16 2,843.53 2,843.53 2,843.44 2,843.50 0.0K
12:17 2,843.48 2,843.53 2,843.48 2,843.52 0.0K
12:18 2,843.46 2,843.54 2,843.46 2,843.49 0.0K
12:19 2,843.59 2,843.78 2,843.59 2,843.69 0.0K
12:20 2,843.84 2,843.84 2,843.72 2,843.78 0.0K
12:21 2,843.77 2,843.77 2,843.75 2,843.77 0.0K
12:22 2,843.78 2,843.85 2,843.78 2,843.85 0.0K
12:23 2,843.88 2,843.99 2,843.88 2,843.96 0.0K
12:24 2,843.97 2,844.05 2,843.97 2,844.05 0.0K
12:25 2,843.96 2,844.01 2,843.92 2,843.92 0.0K
12:26 2,844.13 2,844.19 2,844.13 2,844.17 0.0K
12:27 2,844.34 2,844.38 2,844.34 2,844.38 0.0K
12:28 2,844.29 2,844.36 2,844.29 2,844.36 0.0K
12:29 2,844.27 2,844.37 2,844.27 2,844.30 0.0K
12:30 2,844.30 2,844.35 2,844.13 2,844.15 0.0K
12:31 2,843.99 2,843.99 2,843.80 2,843.82 0.0K
12:32 2,843.81 2,843.99 2,843.81 2,843.99 0.0K
12:33 2,843.97 2,843.97 2,843.77 2,843.87 0.0K
12:34 2,843.81 2,843.81 2,843.72 2,843.74 0.0K
12:35 2,843.65 2,843.65 2,843.49 2,843.53 0.0K
12:36 2,843.40 2,843.54 2,843.19 2,843.19 0.0K
12:37 2,843.54 2,843.76 2,843.54 2,843.68 0.0K
12:38 2,843.96 2,844.00 2,843.93 2,843.97 0.0K
12:39 2,843.92 2,844.15 2,843.92 2,844.09 0.0K
12:40 2,844.19 2,844.57 2,844.19 2,844.55 0.0K
12:41 2,844.47 2,844.47 2,844.30 2,844.46 0.0K
12:42 2,844.26 2,844.43 2,844.25 2,844.27 0.0K
12:43 2,844.40 2,844.43 2,844.38 2,844.38 0.0K
12:44 2,844.41 2,844.44 2,844.37 2,844.41 0.0K
12:45 2,844.44 2,844.44 2,844.21 2,844.44 0.0K
12:46 2,844.14 2,844.15 2,844.06 2,844.07 0.0K
12:47 2,844.06 2,844.17 2,844.06 2,844.17 0.0K
12:48 2,844.15 2,844.23 2,844.15 2,844.23 0.0K
12:49 2,844.41 2,844.46 2,844.39 2,844.46 0.0K
12:50 2,844.47 2,844.95 2,844.47 2,844.94 0.0K
12:51 2,844.96 2,844.96 2,844.82 2,844.90 0.0K
12:52 2,844.97 2,844.97 2,844.85 2,844.85 0.0K
12:53 2,844.90 2,845.02 2,844.90 2,845.02 0.0K
12:54 2,845.08 2,845.40 2,845.08 2,845.40 0.0K
12:55 2,845.33 2,845.42 2,845.31 2,845.31 0.0K
12:56 2,845.39 2,845.54 2,845.39 2,845.54 0.0K
12:57 2,845.58 2,845.82 2,845.58 2,845.82 0.0K
12:58 2,845.85 2,845.90 2,845.85 2,845.87 0.0K
12:59 2,845.89 2,846.22 2,845.89 2,846.05 0.0K
13:00 2,846.28 2,846.33 2,846.28 2,846.29 0.0K
13:01 2,846.34 2,846.34 2,846.14 2,846.17 0.0K
13:02 2,846.19 2,846.19 2,846.15 2,846.15 0.0K
13:03 2,846.17 2,846.28 2,846.17 2,846.26 0.0K
13:04 2,846.27 2,846.33 2,846.27 2,846.33 0.0K
13:05 2,846.31 2,846.32 2,846.31 2,846.32 0.0K
13:06 2,846.31 2,846.39 2,846.31 2,846.39 0.0K
13:07 2,846.37 2,846.48 2,846.37 2,846.48 0.0K
13:08 2,846.50 2,846.50 2,846.36 2,846.38 0.0K
13:09 2,846.37 2,846.37 2,846.23 2,846.23 0.0K
13:10 2,846.18 2,846.18 2,846.14 2,846.14 0.0K
13:11 2,846.11 2,846.14 2,846.11 2,846.14 0.0K
13:12 2,846.13 2,846.23 2,846.13 2,846.23 0.0K
13:13 2,846.21 2,846.29 2,846.19 2,846.29 0.0K
13:14 2,846.29 2,846.43 2,846.29 2,846.43 0.0K
13:15 2,846.43 2,846.43 2,846.43 2,846.43 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