CBOE S

SPROME09
🏛️ アメリカ →
5,090.31
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 4,565.45 4,565.45 4,564.85 4,564.85 0.0K
09:32 4,564.74 4,566.09 4,564.74 4,566.09 0.0K
09:33 4,566.11 4,566.97 4,565.77 4,566.97 0.0K
09:34 4,566.00 4,566.91 4,566.00 4,566.86 0.0K
09:35 4,566.84 4,566.84 4,566.00 4,566.36 0.0K
09:36 4,566.51 4,567.19 4,566.51 4,567.19 0.0K
09:37 4,566.71 4,567.59 4,566.71 4,567.36 0.0K
09:38 4,567.98 4,568.99 4,567.98 4,568.60 0.0K
09:39 4,568.52 4,569.35 4,568.52 4,569.35 0.0K
09:40 4,568.97 4,570.28 4,568.97 4,570.04 0.0K
09:41 4,570.81 4,571.23 4,570.81 4,571.02 0.0K
09:42 4,571.50 4,571.50 4,571.26 4,571.45 0.0K
09:43 4,570.54 4,570.54 4,570.30 4,570.50 0.0K
09:44 4,570.08 4,570.94 4,570.08 4,570.94 0.0K
09:45 4,570.96 4,571.67 4,570.96 4,571.67 0.0K
09:46 4,571.54 4,572.09 4,571.41 4,571.41 0.0K
09:47 4,571.69 4,571.69 4,571.20 4,571.54 0.0K
09:48 4,571.21 4,571.31 4,571.09 4,571.18 0.0K
09:49 4,570.87 4,571.24 4,570.87 4,570.91 0.0K
09:50 4,570.87 4,570.90 4,569.83 4,569.83 0.0K
09:51 4,570.62 4,571.18 4,570.62 4,570.95 0.0K
09:52 4,571.45 4,571.72 4,571.45 4,571.72 0.0K
09:53 4,571.58 4,571.93 4,571.54 4,571.93 0.0K
09:54 4,571.29 4,571.64 4,571.29 4,571.64 0.0K
09:55 4,571.62 4,571.80 4,571.16 4,571.16 0.0K
09:56 4,571.57 4,571.76 4,571.24 4,571.34 0.0K
09:57 4,572.33 4,572.33 4,572.01 4,572.05 0.0K
09:58 4,572.04 4,572.83 4,572.04 4,572.60 0.0K
09:59 4,572.72 4,572.72 4,572.31 4,572.44 0.0K
10:00 4,572.58 4,573.38 4,572.58 4,573.10 0.0K
10:01 4,573.16 4,574.54 4,573.16 4,574.54 0.0K
10:02 4,573.98 4,574.13 4,573.82 4,573.97 0.0K
10:03 4,574.09 4,574.35 4,574.09 4,574.35 0.0K
10:04 4,574.33 4,575.30 4,574.26 4,574.26 0.0K
10:05 4,575.20 4,575.25 4,574.65 4,575.01 0.0K
10:06 4,575.05 4,575.43 4,575.05 4,575.39 0.0K
10:07 4,575.50 4,576.29 4,575.37 4,575.37 0.0K
10:08 4,576.73 4,576.94 4,576.73 4,576.74 0.0K
10:09 4,576.93 4,576.93 4,575.60 4,575.61 0.0K
10:10 4,574.79 4,575.05 4,574.79 4,574.91 0.0K
10:11 4,575.31 4,575.89 4,575.07 4,575.35 0.0K
10:12 4,575.14 4,576.00 4,575.14 4,575.91 0.0K
10:13 4,576.16 4,576.16 4,575.26 4,575.31 0.0K
10:14 4,575.94 4,576.38 4,575.94 4,576.33 0.0K
10:15 4,576.58 4,577.46 4,576.58 4,576.93 0.0K
10:16 4,577.38 4,577.54 4,577.24 4,577.24 0.0K
10:17 4,577.38 4,577.38 4,576.90 4,577.00 0.0K
10:18 4,577.22 4,577.63 4,577.22 4,577.26 0.0K
10:19 4,577.73 4,577.73 4,577.09 4,577.15 0.0K
10:20 4,577.31 4,577.31 4,576.79 4,576.79 0.0K
10:21 4,576.57 4,576.57 4,576.49 4,576.54 0.0K
10:22 4,577.24 4,577.52 4,577.24 4,577.42 0.0K
10:23 4,577.52 4,577.57 4,577.18 4,577.32 0.0K
10:24 4,577.13 4,577.45 4,577.13 4,577.24 0.0K
10:25 4,577.05 4,577.62 4,577.05 4,577.25 0.0K
10:26 4,577.64 4,577.82 4,577.64 4,577.82 0.0K
10:27 4,578.01 4,578.01 4,577.60 4,577.60 0.0K
10:28 4,577.91 4,577.91 4,577.81 4,577.81 0.0K
10:29 4,577.90 4,577.90 4,577.25 4,577.38 0.0K
10:30 4,577.45 4,577.87 4,577.45 4,577.87 0.0K
10:31 4,577.53 4,577.53 4,577.00 4,577.21 0.0K
10:32 4,577.45 4,578.08 4,577.45 4,577.88 0.0K
10:33 4,578.07 4,579.12 4,578.07 4,578.82 0.0K
10:34 4,578.93 4,579.11 4,578.83 4,579.11 0.0K
10:35 4,578.77 4,578.77 4,578.50 4,578.50 0.0K
10:36 4,579.22 4,579.84 4,579.22 4,579.78 0.0K
10:37 4,579.46 4,579.50 4,579.18 4,579.18 0.0K
10:38 4,579.35 4,579.41 4,579.08 4,579.41 0.0K
10:39 4,579.57 4,579.73 4,579.53 4,579.73 0.0K
10:40 4,579.50 4,580.33 4,579.50 4,580.33 0.0K
10:41 4,580.23 4,580.56 4,580.23 4,580.44 0.0K
10:42 4,580.44 4,580.91 4,580.44 4,580.91 0.0K
10:43 4,581.16 4,581.93 4,581.16 4,581.76 0.0K
10:44 4,581.42 4,581.89 4,581.42 4,581.89 0.0K
10:45 4,581.90 4,581.96 4,581.75 4,581.93 0.0K
10:46 4,581.74 4,581.87 4,581.55 4,581.66 0.0K
10:47 4,582.30 4,582.30 4,581.50 4,581.50 0.0K
10:48 4,581.78 4,581.78 4,581.13 4,581.13 0.0K
10:49 4,581.41 4,581.85 4,581.41 4,581.57 0.0K
10:50 4,581.93 4,581.93 4,581.42 4,581.42 0.0K
10:51 4,581.28 4,581.42 4,581.28 4,581.40 0.0K
10:52 4,581.22 4,581.31 4,581.12 4,581.14 0.0K
10:53 4,581.31 4,581.31 4,580.11 4,580.27 0.0K
10:54 4,580.12 4,580.19 4,579.63 4,579.63 0.0K
10:55 4,579.64 4,580.52 4,579.64 4,580.20 0.0K
10:56 4,580.21 4,580.35 4,579.85 4,579.97 0.0K
10:57 4,580.72 4,581.12 4,580.72 4,580.90 0.0K
10:58 4,581.16 4,581.16 4,580.74 4,580.84 0.0K
10:59 4,581.01 4,581.27 4,581.01 4,581.27 0.0K
11:00 4,581.28 4,581.28 4,581.12 4,581.27 0.0K
11:01 4,581.14 4,581.88 4,581.14 4,581.37 0.0K
11:02 4,582.07 4,582.07 4,581.22 4,581.22 0.0K
11:03 4,581.41 4,581.70 4,581.19 4,581.41 0.0K
11:04 4,581.33 4,581.33 4,581.23 4,581.23 0.0K
11:05 4,581.32 4,581.32 4,580.69 4,580.69 0.0K
11:06 4,580.82 4,581.09 4,580.41 4,580.80 0.0K
11:07 4,581.06 4,581.06 4,580.53 4,580.85 0.0K
11:08 4,580.28 4,580.42 4,580.28 4,580.29 0.0K
11:09 4,580.49 4,580.49 4,580.28 4,580.28 0.0K
11:10 4,580.80 4,580.80 4,580.26 4,580.30 0.0K
11:11 4,580.32 4,580.53 4,580.01 4,580.28 0.0K
11:12 4,579.88 4,580.33 4,579.83 4,580.17 0.0K
11:13 4,580.49 4,580.49 4,580.07 4,580.14 0.0K
11:14 4,580.48 4,580.48 4,580.25 4,580.45 0.0K
11:15 4,580.26 4,580.35 4,580.26 4,580.26 0.0K
11:16 4,580.55 4,581.03 4,580.55 4,581.00 0.0K
11:17 4,581.15 4,581.23 4,581.02 4,581.22 0.0K
11:18 4,581.08 4,581.13 4,580.74 4,581.13 0.0K
11:19 4,580.61 4,580.69 4,580.44 4,580.44 0.0K
11:20 4,580.37 4,580.80 4,580.18 4,580.34 0.0K
11:21 4,580.54 4,580.58 4,580.34 4,580.38 0.0K
11:22 4,580.11 4,580.25 4,580.02 4,580.25 0.0K
11:23 4,580.25 4,580.68 4,580.19 4,580.60 0.0K
11:24 4,580.76 4,581.20 4,580.76 4,581.08 0.0K
11:25 4,581.26 4,581.52 4,581.26 4,581.40 0.0K
11:26 4,581.28 4,581.28 4,581.12 4,581.12 0.0K
11:27 4,581.12 4,581.44 4,581.12 4,581.12 0.0K
11:28 4,581.04 4,581.40 4,580.99 4,580.99 0.0K
11:29 4,581.07 4,581.22 4,580.93 4,581.13 0.0K
11:30 4,581.12 4,581.12 4,580.65 4,580.98 0.0K
11:31 4,581.09 4,581.31 4,581.09 4,581.21 0.0K
11:32 4,581.18 4,581.44 4,581.11 4,581.44 0.0K
11:33 4,581.27 4,581.48 4,581.21 4,581.48 0.0K
11:34 4,581.38 4,581.65 4,581.38 4,581.65 0.0K
11:35 4,581.62 4,581.90 4,581.62 4,581.76 0.0K
11:36 4,581.89 4,581.95 4,581.45 4,581.45 0.0K
11:37 4,581.49 4,582.06 4,581.49 4,582.06 0.0K
11:38 4,582.08 4,582.58 4,582.08 4,582.58 0.0K
11:39 4,582.19 4,582.51 4,582.19 4,582.29 0.0K
11:40 4,582.27 4,582.73 4,582.27 4,582.73 0.0K
11:41 4,582.78 4,583.07 4,582.78 4,582.97 0.0K
11:42 4,582.90 4,583.11 4,582.90 4,583.11 0.0K
11:43 4,583.21 4,583.32 4,583.19 4,583.32 0.0K
11:44 4,583.30 4,583.70 4,583.30 4,583.70 0.0K
11:45 4,583.69 4,583.69 4,583.43 4,583.43 0.0K
11:46 4,583.49 4,583.55 4,583.31 4,583.53 0.0K
11:47 4,583.76 4,583.85 4,583.58 4,583.79 0.0K
11:48 4,583.82 4,583.87 4,583.75 4,583.75 0.0K
11:49 4,583.68 4,583.78 4,583.63 4,583.78 0.0K
11:50 4,583.63 4,583.90 4,583.63 4,583.90 0.0K
11:51 4,583.74 4,583.90 4,583.69 4,583.77 0.0K
11:52 4,583.63 4,583.63 4,582.77 4,582.77 0.0K
11:53 4,582.82 4,582.82 4,581.70 4,581.84 0.0K
11:54 4,581.70 4,581.70 4,580.56 4,580.56 0.0K
11:55 4,581.07 4,582.65 4,581.07 4,581.79 0.0K
11:56 4,582.71 4,582.71 4,582.51 4,582.70 0.0K
11:57 4,582.40 4,582.82 4,582.40 4,582.82 0.0K
11:58 4,582.93 4,582.93 4,582.78 4,582.87 0.0K
11:59 4,582.93 4,582.93 4,581.20 4,581.37 0.0K
12:00 4,580.92 4,581.84 4,580.92 4,581.60 0.0K
12:01 4,581.82 4,581.82 4,581.56 4,581.70 0.0K
12:02 4,581.62 4,582.34 4,581.62 4,581.67 0.0K
12:03 4,582.10 4,582.10 4,581.99 4,581.99 0.0K
12:04 4,582.03 4,582.18 4,581.85 4,581.85 0.0K
12:05 4,582.08 4,582.39 4,582.08 4,582.39 0.0K
12:06 4,582.43 4,582.43 4,582.12 4,582.12 0.0K
12:07 4,582.14 4,582.48 4,582.14 4,582.29 0.0K
12:08 4,582.57 4,582.58 4,582.55 4,582.55 0.0K
12:09 4,582.85 4,583.27 4,582.85 4,583.27 0.0K
12:10 4,583.31 4,583.63 4,583.31 4,583.53 0.0K
12:11 4,583.57 4,583.57 4,583.29 4,583.29 0.0K
12:12 4,583.64 4,583.65 4,583.50 4,583.50 0.0K
12:13 4,583.61 4,583.74 4,583.58 4,583.71 0.0K
12:14 4,583.96 4,584.28 4,583.83 4,583.83 0.0K
12:15 4,584.47 4,584.56 4,584.29 4,584.56 0.0K
12:16 4,584.36 4,584.52 4,584.36 4,584.52 0.0K
12:17 4,584.39 4,584.65 4,584.39 4,584.65 0.0K
12:18 4,584.34 4,584.59 4,584.34 4,584.44 0.0K
12:19 4,584.68 4,585.14 4,584.68 4,584.86 0.0K
12:20 4,585.25 4,585.25 4,585.04 4,585.21 0.0K
12:21 4,585.07 4,585.27 4,585.07 4,585.27 0.0K
12:22 4,585.27 4,585.43 4,585.27 4,585.37 0.0K
12:23 4,585.65 4,585.90 4,585.65 4,585.75 0.0K
12:24 4,585.75 4,585.98 4,585.68 4,585.98 0.0K
12:25 4,585.46 4,585.54 4,585.46 4,585.50 0.0K
12:26 4,585.86 4,586.59 4,585.86 4,586.52 0.0K
12:27 4,586.94 4,587.25 4,586.94 4,587.17 0.0K
12:28 4,586.81 4,587.34 4,586.81 4,587.34 0.0K
12:29 4,587.20 4,587.30 4,587.17 4,587.19 0.0K
12:30 4,587.08 4,587.08 4,586.39 4,586.43 0.0K
12:31 4,585.98 4,585.98 4,585.22 4,585.35 0.0K
12:32 4,585.16 4,585.65 4,585.16 4,585.65 0.0K
12:33 4,585.40 4,585.41 4,584.84 4,585.14 0.0K
12:34 4,584.92 4,584.92 4,584.37 4,584.44 0.0K
12:35 4,584.12 4,584.12 4,583.77 4,583.84 0.0K
12:36 4,583.40 4,583.66 4,582.83 4,582.83 0.0K
12:37 4,583.50 4,584.15 4,583.50 4,583.93 0.0K
12:38 4,584.94 4,584.94 4,584.60 4,584.75 0.0K
12:39 4,584.38 4,585.25 4,584.38 4,585.00 0.0K
12:40 4,585.37 4,586.41 4,585.37 4,586.41 0.0K
12:41 4,586.21 4,586.21 4,585.50 4,586.21 0.0K
12:42 4,585.39 4,585.84 4,585.34 4,585.51 0.0K
12:43 4,585.75 4,585.75 4,585.48 4,585.48 0.0K
12:44 4,585.72 4,585.72 4,585.15 4,585.35 0.0K
12:45 4,585.51 4,585.51 4,584.77 4,585.51 0.0K
12:46 4,584.71 4,584.71 4,584.37 4,584.37 0.0K
12:47 4,584.32 4,584.79 4,584.32 4,584.79 0.0K
12:48 4,584.59 4,585.01 4,584.59 4,585.01 0.0K
12:49 4,585.51 4,585.89 4,585.41 4,585.89 0.0K
12:50 4,585.83 4,587.46 4,585.83 4,587.44 0.0K
12:51 4,587.62 4,587.62 4,587.20 4,587.42 0.0K
12:52 4,587.69 4,587.69 4,587.10 4,587.10 0.0K
12:53 4,587.40 4,587.86 4,587.40 4,587.86 0.0K
12:54 4,587.99 4,588.93 4,587.99 4,588.93 0.0K
12:55 4,588.88 4,588.99 4,588.73 4,588.73 0.0K
12:56 4,589.02 4,589.59 4,589.02 4,589.59 0.0K
12:57 4,589.51 4,590.31 4,589.51 4,590.31 0.0K
12:58 4,590.65 4,590.76 4,590.62 4,590.75 0.0K
12:59 4,590.85 4,591.82 4,590.85 4,591.28 0.0K
13:00 4,592.06 4,592.88 4,592.06 4,592.88 0.0K
13:01 4,592.89 4,592.94 4,592.46 4,592.46 0.0K
13:02 4,592.45 4,592.45 4,592.38 4,592.38 0.0K
13:03 4,592.36 4,592.36 4,592.32 4,592.32 0.0K
13:04 4,592.38 4,592.46 4,592.38 4,592.46 0.0K
13:05 4,592.44 4,592.44 4,592.41 4,592.41 0.0K
13:06 4,592.40 4,592.44 4,592.40 4,592.44 0.0K
13:07 4,592.56 4,592.56 4,592.54 4,592.55 0.0K
13:08 4,592.62 4,592.66 4,592.62 4,592.64 0.0K
13:09 4,592.64 4,592.64 4,592.33 4,592.36 0.0K
13:10 4,592.38 4,592.44 4,592.08 4,592.08 0.0K
13:11 4,592.03 4,592.03 4,592.01 4,592.01 0.0K
13:12 4,592.00 4,592.01 4,591.99 4,592.01 0.0K
13:13 4,591.99 4,591.99 4,591.98 4,591.99 0.0K
13:14 4,592.01 4,592.52 4,592.01 4,592.52 0.0K
13:15 4,592.49 4,592.49 4,592.49 4,592.49 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