CBOE S

SP2BF10G
🏛️ アメリカ →
3,729.53
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 3,420.66 3,420.66 3,420.31 3,420.31 0.0K
09:32 3,420.27 3,421.02 3,420.27 3,421.00 0.0K
09:33 3,421.13 3,421.69 3,421.00 3,421.69 0.0K
09:34 3,421.22 3,421.70 3,421.22 3,421.70 0.0K
09:35 3,421.66 3,421.66 3,421.14 3,421.35 0.0K
09:36 3,421.38 3,421.82 3,421.38 3,421.82 0.0K
09:37 3,421.55 3,422.11 3,421.55 3,421.84 0.0K
09:38 3,422.35 3,422.93 3,422.35 3,422.68 0.0K
09:39 3,422.65 3,423.15 3,422.65 3,423.03 0.0K
09:40 3,422.91 3,423.56 3,422.91 3,423.50 0.0K
09:41 3,423.91 3,424.26 3,423.91 3,424.09 0.0K
09:42 3,424.34 3,424.34 3,424.16 3,424.27 0.0K
09:43 3,423.64 3,423.64 3,423.42 3,423.61 0.0K
09:44 3,423.30 3,423.77 3,423.30 3,423.77 0.0K
09:45 3,423.85 3,424.33 3,423.85 3,424.33 0.0K
09:46 3,424.16 3,424.46 3,424.05 3,424.05 0.0K
09:47 3,424.31 3,424.31 3,423.97 3,424.15 0.0K
09:48 3,423.90 3,424.03 3,423.89 3,423.89 0.0K
09:49 3,423.74 3,423.96 3,423.74 3,423.77 0.0K
09:50 3,423.70 3,423.70 3,422.99 3,422.99 0.0K
09:51 3,423.46 3,423.98 3,423.46 3,423.82 0.0K
09:52 3,424.12 3,424.24 3,424.12 3,424.24 0.0K
09:53 3,424.11 3,424.38 3,424.11 3,424.38 0.0K
09:54 3,424.01 3,424.25 3,424.01 3,424.25 0.0K
09:55 3,424.21 3,424.25 3,423.81 3,423.81 0.0K
09:56 3,424.04 3,424.34 3,423.87 3,423.98 0.0K
09:57 3,424.62 3,424.62 3,424.46 3,424.50 0.0K
09:58 3,424.50 3,425.12 3,424.50 3,424.89 0.0K
09:59 3,425.07 3,425.07 3,424.88 3,424.94 0.0K
10:00 3,425.03 3,425.35 3,425.03 3,425.28 0.0K
10:01 3,425.24 3,425.94 3,425.24 3,425.94 0.0K
10:02 3,425.71 3,425.90 3,425.68 3,425.83 0.0K
10:03 3,425.85 3,425.98 3,425.85 3,425.98 0.0K
10:04 3,426.05 3,426.54 3,426.00 3,426.00 0.0K
10:05 3,426.49 3,426.49 3,426.20 3,426.37 0.0K
10:06 3,426.33 3,426.61 3,426.33 3,426.56 0.0K
10:07 3,426.67 3,427.07 3,426.64 3,426.64 0.0K
10:08 3,427.19 3,427.32 3,427.19 3,427.19 0.0K
10:09 3,427.33 3,427.33 3,426.62 3,426.81 0.0K
10:10 3,426.26 3,426.33 3,426.22 3,426.22 0.0K
10:11 3,426.47 3,426.71 3,426.36 3,426.41 0.0K
10:12 3,426.45 3,427.08 3,426.45 3,427.01 0.0K
10:13 3,427.17 3,427.17 3,426.60 3,426.65 0.0K
10:14 3,426.96 3,427.13 3,426.93 3,427.09 0.0K
10:15 3,427.24 3,427.79 3,427.24 3,427.57 0.0K
10:16 3,427.74 3,427.81 3,427.65 3,427.65 0.0K
10:17 3,427.68 3,427.68 3,427.44 3,427.50 0.0K
10:18 3,427.67 3,427.96 3,427.67 3,427.74 0.0K
10:19 3,427.94 3,427.94 3,427.61 3,427.67 0.0K
10:20 3,427.74 3,427.74 3,427.33 3,427.37 0.0K
10:21 3,427.15 3,427.21 3,427.09 3,427.16 0.0K
10:22 3,427.65 3,427.83 3,427.63 3,427.75 0.0K
10:23 3,427.94 3,427.99 3,427.86 3,427.95 0.0K
10:24 3,427.81 3,428.00 3,427.81 3,427.96 0.0K
10:25 3,427.92 3,428.14 3,427.89 3,427.99 0.0K
10:26 3,428.13 3,428.21 3,428.13 3,428.21 0.0K
10:27 3,428.30 3,428.30 3,428.10 3,428.11 0.0K
10:28 3,428.26 3,428.26 3,428.23 3,428.26 0.0K
10:29 3,428.30 3,428.30 3,427.92 3,428.00 0.0K
10:30 3,428.00 3,428.31 3,428.00 3,428.29 0.0K
10:31 3,428.17 3,428.17 3,427.85 3,428.07 0.0K
10:32 3,428.03 3,428.39 3,428.03 3,428.24 0.0K
10:33 3,428.35 3,428.91 3,428.35 3,428.76 0.0K
10:34 3,428.86 3,428.99 3,428.86 3,428.99 0.0K
10:35 3,428.86 3,428.86 3,428.65 3,428.67 0.0K
10:36 3,428.99 3,429.38 3,428.99 3,429.28 0.0K
10:37 3,429.08 3,429.18 3,428.95 3,428.95 0.0K
10:38 3,428.99 3,428.99 3,428.83 3,428.87 0.0K
10:39 3,429.04 3,429.09 3,429.00 3,429.09 0.0K
10:40 3,428.97 3,429.42 3,428.97 3,429.42 0.0K
10:41 3,429.36 3,429.56 3,429.36 3,429.45 0.0K
10:42 3,429.51 3,429.84 3,429.51 3,429.84 0.0K
10:43 3,429.91 3,430.21 3,429.91 3,430.15 0.0K
10:44 3,430.17 3,430.36 3,430.17 3,430.35 0.0K
10:45 3,430.37 3,430.42 3,430.34 3,430.40 0.0K
10:46 3,430.31 3,430.49 3,430.31 3,430.36 0.0K
10:47 3,430.76 3,430.76 3,430.37 3,430.37 0.0K
10:48 3,430.51 3,430.51 3,430.23 3,430.23 0.0K
10:49 3,430.36 3,430.55 3,430.36 3,430.44 0.0K
10:50 3,430.50 3,430.57 3,430.41 3,430.41 0.0K
10:51 3,430.29 3,430.38 3,430.29 3,430.35 0.0K
10:52 3,430.25 3,430.25 3,430.15 3,430.15 0.0K
10:53 3,430.17 3,430.17 3,429.29 3,429.32 0.0K
10:54 3,429.39 3,429.39 3,429.08 3,429.08 0.0K
10:55 3,429.02 3,429.47 3,429.02 3,429.24 0.0K
10:56 3,429.43 3,429.63 3,429.34 3,429.42 0.0K
10:57 3,429.73 3,429.91 3,429.73 3,429.80 0.0K
10:58 3,430.02 3,430.02 3,429.83 3,429.83 0.0K
10:59 3,429.93 3,430.11 3,429.93 3,430.11 0.0K
11:00 3,430.13 3,430.17 3,430.10 3,430.17 0.0K
11:01 3,430.07 3,430.46 3,430.07 3,430.20 0.0K
11:02 3,430.58 3,430.58 3,430.12 3,430.12 0.0K
11:03 3,430.24 3,430.37 3,430.07 3,430.23 0.0K
11:04 3,430.17 3,430.17 3,430.14 3,430.14 0.0K
11:05 3,430.17 3,430.17 3,429.70 3,429.82 0.0K
11:06 3,429.67 3,429.83 3,429.39 3,429.66 0.0K
11:07 3,429.80 3,429.80 3,429.58 3,429.72 0.0K
11:08 3,429.51 3,429.64 3,429.51 3,429.57 0.0K
11:09 3,429.67 3,429.67 3,429.58 3,429.58 0.0K
11:10 3,429.77 3,429.77 3,429.56 3,429.57 0.0K
11:11 3,429.58 3,429.65 3,429.33 3,429.51 0.0K
11:12 3,429.18 3,429.38 3,429.11 3,429.32 0.0K
11:13 3,429.48 3,429.48 3,429.29 3,429.33 0.0K
11:14 3,429.51 3,429.52 3,429.42 3,429.52 0.0K
11:15 3,429.42 3,429.49 3,429.42 3,429.45 0.0K
11:16 3,429.81 3,429.95 3,429.77 3,429.90 0.0K
11:17 3,430.03 3,430.09 3,429.96 3,429.96 0.0K
11:18 3,430.02 3,430.02 3,429.86 3,430.02 0.0K
11:19 3,429.82 3,429.83 3,429.69 3,429.69 0.0K
11:20 3,429.74 3,429.96 3,429.69 3,429.80 0.0K
11:21 3,429.83 3,429.84 3,429.73 3,429.78 0.0K
11:22 3,429.63 3,429.71 3,429.55 3,429.71 0.0K
11:23 3,429.60 3,429.91 3,429.60 3,429.89 0.0K
11:24 3,429.96 3,430.16 3,429.96 3,430.11 0.0K
11:25 3,430.17 3,430.28 3,430.17 3,430.18 0.0K
11:26 3,430.15 3,430.15 3,430.08 3,430.08 0.0K
11:27 3,430.11 3,430.28 3,430.11 3,430.11 0.0K
11:28 3,430.08 3,430.28 3,430.06 3,430.06 0.0K
11:29 3,430.07 3,430.15 3,429.98 3,430.12 0.0K
11:30 3,430.16 3,430.16 3,429.78 3,429.79 0.0K
11:31 3,429.82 3,430.01 3,429.82 3,429.99 0.0K
11:32 3,430.00 3,430.19 3,429.96 3,430.19 0.0K
11:33 3,430.10 3,430.23 3,430.06 3,430.23 0.0K
11:34 3,430.17 3,430.28 3,430.17 3,430.28 0.0K
11:35 3,430.23 3,430.38 3,430.23 3,430.32 0.0K
11:36 3,430.39 3,430.51 3,430.27 3,430.27 0.0K
11:37 3,430.30 3,430.55 3,430.30 3,430.55 0.0K
11:38 3,430.57 3,430.78 3,430.56 3,430.78 0.0K
11:39 3,430.59 3,430.74 3,430.59 3,430.68 0.0K
11:40 3,430.77 3,430.98 3,430.77 3,430.98 0.0K
11:41 3,430.98 3,430.98 3,430.88 3,430.88 0.0K
11:42 3,430.85 3,430.97 3,430.85 3,430.95 0.0K
11:43 3,431.02 3,431.26 3,431.02 3,431.26 0.0K
11:44 3,431.28 3,431.61 3,431.28 3,431.61 0.0K
11:45 3,431.62 3,431.62 3,431.50 3,431.50 0.0K
11:46 3,431.53 3,431.58 3,431.43 3,431.58 0.0K
11:47 3,431.66 3,431.72 3,431.66 3,431.67 0.0K
11:48 3,431.68 3,431.79 3,431.68 3,431.74 0.0K
11:49 3,431.71 3,431.83 3,431.71 3,431.83 0.0K
11:50 3,431.75 3,431.89 3,431.75 3,431.87 0.0K
11:51 3,431.75 3,431.80 3,431.71 3,431.72 0.0K
11:52 3,431.65 3,431.65 3,431.04 3,431.04 0.0K
11:53 3,431.06 3,431.06 3,430.29 3,430.46 0.0K
11:54 3,430.24 3,430.24 3,429.66 3,429.66 0.0K
11:55 3,430.01 3,431.03 3,430.01 3,430.46 0.0K
11:56 3,431.02 3,431.11 3,431.01 3,431.11 0.0K
11:57 3,430.95 3,431.16 3,430.95 3,431.16 0.0K
11:58 3,431.19 3,431.32 3,431.10 3,431.15 0.0K
11:59 3,431.35 3,431.35 3,430.19 3,430.34 0.0K
12:00 3,430.09 3,430.60 3,430.09 3,430.46 0.0K
12:01 3,430.55 3,430.55 3,430.38 3,430.46 0.0K
12:02 3,430.40 3,430.82 3,430.40 3,430.45 0.0K
12:03 3,430.71 3,430.73 3,430.67 3,430.67 0.0K
12:04 3,430.73 3,430.84 3,430.69 3,430.69 0.0K
12:05 3,430.85 3,430.99 3,430.85 3,430.98 0.0K
12:06 3,431.04 3,431.04 3,430.90 3,430.90 0.0K
12:07 3,430.94 3,431.07 3,430.94 3,430.99 0.0K
12:08 3,431.11 3,431.11 3,431.07 3,431.10 0.0K
12:09 3,431.22 3,431.50 3,431.22 3,431.50 0.0K
12:10 3,431.50 3,431.71 3,431.50 3,431.63 0.0K
12:11 3,431.67 3,431.74 3,431.49 3,431.49 0.0K
12:12 3,431.85 3,431.88 3,431.82 3,431.82 0.0K
12:13 3,431.86 3,431.88 3,431.85 3,431.85 0.0K
12:14 3,431.98 3,432.17 3,431.93 3,431.93 0.0K
12:15 3,432.24 3,432.27 3,432.20 3,432.27 0.0K
12:16 3,432.22 3,432.22 3,432.14 3,432.20 0.0K
12:17 3,432.11 3,432.24 3,432.11 3,432.24 0.0K
12:18 3,432.05 3,432.20 3,432.05 3,432.09 0.0K
12:19 3,432.23 3,432.50 3,432.23 3,432.33 0.0K
12:20 3,432.60 3,432.60 3,432.47 3,432.56 0.0K
12:21 3,432.47 3,432.57 3,432.47 3,432.57 0.0K
12:22 3,432.59 3,432.66 3,432.59 3,432.65 0.0K
12:23 3,432.99 3,433.07 3,432.99 3,433.01 0.0K
12:24 3,433.00 3,433.11 3,432.96 3,433.11 0.0K
12:25 3,432.84 3,432.86 3,432.84 3,432.84 0.0K
12:26 3,433.13 3,433.36 3,433.13 3,433.33 0.0K
12:27 3,433.52 3,433.68 3,433.52 3,433.64 0.0K
12:28 3,433.47 3,433.70 3,433.47 3,433.70 0.0K
12:29 3,433.60 3,433.77 3,433.60 3,433.63 0.0K
12:30 3,433.59 3,433.59 3,433.20 3,433.27 0.0K
12:31 3,432.98 3,432.98 3,432.51 3,432.59 0.0K
12:32 3,432.50 3,432.82 3,432.50 3,432.82 0.0K
12:33 3,432.72 3,432.72 3,432.33 3,432.55 0.0K
12:34 3,432.40 3,432.40 3,432.02 3,432.08 0.0K
12:35 3,431.88 3,431.88 3,431.65 3,431.67 0.0K
12:36 3,431.37 3,431.52 3,430.95 3,430.95 0.0K
12:37 3,431.47 3,431.88 3,431.47 3,431.76 0.0K
12:38 3,432.43 3,432.43 3,432.25 3,432.35 0.0K
12:39 3,432.19 3,432.67 3,432.19 3,432.53 0.0K
12:40 3,432.79 3,433.51 3,432.79 3,433.51 0.0K
12:41 3,433.29 3,433.29 3,432.84 3,433.22 0.0K
12:42 3,432.84 3,433.11 3,432.83 3,432.92 0.0K
12:43 3,433.07 3,433.16 3,433.02 3,433.02 0.0K
12:44 3,433.13 3,433.13 3,432.87 3,432.97 0.0K
12:45 3,433.05 3,433.05 3,432.43 3,433.05 0.0K
12:46 3,432.39 3,432.39 3,432.21 3,432.21 0.0K
12:47 3,432.19 3,432.52 3,432.19 3,432.52 0.0K
12:48 3,432.46 3,432.69 3,432.46 3,432.69 0.0K
12:49 3,432.90 3,433.18 3,432.87 3,433.18 0.0K
12:50 3,433.17 3,434.05 3,433.17 3,434.04 0.0K
12:51 3,434.30 3,434.30 3,434.09 3,434.14 0.0K
12:52 3,434.29 3,434.29 3,433.92 3,433.92 0.0K
12:53 3,434.04 3,434.44 3,434.04 3,434.44 0.0K
12:54 3,434.49 3,435.05 3,434.49 3,435.05 0.0K
12:55 3,435.05 3,435.08 3,434.87 3,434.87 0.0K
12:56 3,435.06 3,435.45 3,435.06 3,435.45 0.0K
12:57 3,435.44 3,435.83 3,435.44 3,435.83 0.0K
12:58 3,436.01 3,436.03 3,435.99 3,435.99 0.0K
12:59 3,436.06 3,436.78 3,436.06 3,436.45 0.0K
13:00 3,436.90 3,437.17 3,436.90 3,437.15 0.0K
13:01 3,437.19 3,437.19 3,436.95 3,436.95 0.0K
13:02 3,436.98 3,436.98 3,436.95 3,436.95 0.0K
13:03 3,436.96 3,436.97 3,436.95 3,436.95 0.0K
13:04 3,436.97 3,437.06 3,436.97 3,437.06 0.0K
13:05 3,437.03 3,437.05 3,437.03 3,437.05 0.0K
13:06 3,437.02 3,437.02 3,437.00 3,437.00 0.0K
13:07 3,436.98 3,437.30 3,436.98 3,437.30 0.0K
13:08 3,437.32 3,437.32 3,437.29 3,437.32 0.0K
13:09 3,437.31 3,437.31 3,437.25 3,437.25 0.0K
13:10 3,437.24 3,437.24 3,436.90 3,436.90 0.0K
13:11 3,436.88 3,436.93 3,436.88 3,436.93 0.0K
13:12 3,436.92 3,436.96 3,436.92 3,436.96 0.0K
13:13 3,436.93 3,437.14 3,436.91 3,437.14 0.0K
13:14 3,437.13 3,437.24 3,437.13 3,437.23 0.0K
13:15 3,437.24 3,437.24 3,437.24 3,437.24 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