CBOE S

SPBUF10G
🏛️ アメリカ →
3,557.03
最終更新: 2025-10-06
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 3,263.28 3,263.28 3,262.96 3,262.96 0.0K
09:32 3,262.91 3,263.63 3,262.91 3,263.61 0.0K
09:33 3,263.73 3,264.27 3,263.61 3,264.27 0.0K
09:34 3,263.82 3,264.28 3,263.82 3,264.28 0.0K
09:35 3,264.24 3,264.24 3,263.75 3,263.94 0.0K
09:36 3,263.98 3,264.39 3,263.98 3,264.39 0.0K
09:37 3,264.13 3,264.67 3,264.13 3,264.41 0.0K
09:38 3,264.90 3,265.46 3,264.90 3,265.21 0.0K
09:39 3,265.19 3,265.67 3,265.19 3,265.55 0.0K
09:40 3,265.44 3,266.05 3,265.44 3,266.00 0.0K
09:41 3,266.39 3,266.72 3,266.39 3,266.56 0.0K
09:42 3,266.80 3,266.80 3,266.63 3,266.74 0.0K
09:43 3,266.13 3,266.13 3,265.92 3,266.11 0.0K
09:44 3,265.81 3,266.26 3,265.81 3,266.26 0.0K
09:45 3,266.33 3,266.79 3,266.33 3,266.79 0.0K
09:46 3,266.63 3,266.91 3,266.53 3,266.53 0.0K
09:47 3,266.77 3,266.77 3,266.45 3,266.61 0.0K
09:48 3,266.38 3,266.51 3,266.37 3,266.37 0.0K
09:49 3,266.22 3,266.44 3,266.22 3,266.26 0.0K
09:50 3,266.19 3,266.19 3,265.51 3,265.51 0.0K
09:51 3,265.96 3,266.45 3,265.96 3,266.30 0.0K
09:52 3,266.59 3,266.71 3,266.59 3,266.71 0.0K
09:53 3,266.58 3,266.83 3,266.58 3,266.83 0.0K
09:54 3,266.48 3,266.71 3,266.48 3,266.71 0.0K
09:55 3,266.67 3,266.72 3,266.29 3,266.29 0.0K
09:56 3,266.52 3,266.80 3,266.35 3,266.46 0.0K
09:57 3,267.07 3,267.07 3,266.91 3,266.95 0.0K
09:58 3,266.95 3,267.55 3,266.95 3,267.32 0.0K
09:59 3,267.50 3,267.50 3,267.31 3,267.37 0.0K
10:00 3,267.46 3,267.76 3,267.46 3,267.70 0.0K
10:01 3,267.66 3,268.33 3,267.66 3,268.33 0.0K
10:02 3,268.11 3,268.29 3,268.08 3,268.22 0.0K
10:03 3,268.24 3,268.36 3,268.24 3,268.36 0.0K
10:04 3,268.43 3,268.90 3,268.38 3,268.38 0.0K
10:05 3,268.85 3,268.85 3,268.58 3,268.74 0.0K
10:06 3,268.70 3,268.96 3,268.70 3,268.92 0.0K
10:07 3,269.03 3,269.40 3,269.00 3,269.00 0.0K
10:08 3,269.52 3,269.65 3,269.52 3,269.52 0.0K
10:09 3,269.66 3,269.66 3,268.98 3,269.16 0.0K
10:10 3,268.63 3,268.70 3,268.60 3,268.60 0.0K
10:11 3,268.84 3,269.06 3,268.73 3,268.78 0.0K
10:12 3,268.81 3,269.42 3,268.81 3,269.35 0.0K
10:13 3,269.50 3,269.50 3,268.96 3,269.00 0.0K
10:14 3,269.30 3,269.46 3,269.27 3,269.43 0.0K
10:15 3,269.57 3,270.09 3,269.57 3,269.88 0.0K
10:16 3,270.04 3,270.12 3,269.96 3,269.96 0.0K
10:17 3,269.99 3,269.99 3,269.76 3,269.81 0.0K
10:18 3,269.98 3,270.26 3,269.98 3,270.05 0.0K
10:19 3,270.24 3,270.24 3,269.92 3,269.98 0.0K
10:20 3,270.04 3,270.04 3,269.65 3,269.69 0.0K
10:21 3,269.48 3,269.54 3,269.43 3,269.49 0.0K
10:22 3,269.96 3,270.14 3,269.94 3,270.05 0.0K
10:23 3,270.24 3,270.28 3,270.16 3,270.24 0.0K
10:24 3,270.11 3,270.29 3,270.11 3,270.26 0.0K
10:25 3,270.22 3,270.43 3,270.19 3,270.29 0.0K
10:26 3,270.42 3,270.49 3,270.42 3,270.49 0.0K
10:27 3,270.58 3,270.58 3,270.39 3,270.40 0.0K
10:28 3,270.55 3,270.55 3,270.52 3,270.54 0.0K
10:29 3,270.58 3,270.58 3,270.22 3,270.29 0.0K
10:30 3,270.29 3,270.59 3,270.29 3,270.57 0.0K
10:31 3,270.46 3,270.46 3,270.16 3,270.36 0.0K
10:32 3,270.32 3,270.67 3,270.32 3,270.53 0.0K
10:33 3,270.63 3,271.16 3,270.63 3,271.02 0.0K
10:34 3,271.11 3,271.24 3,271.11 3,271.24 0.0K
10:35 3,271.12 3,271.12 3,270.91 3,270.93 0.0K
10:36 3,271.24 3,271.61 3,271.24 3,271.51 0.0K
10:37 3,271.32 3,271.42 3,271.21 3,271.21 0.0K
10:38 3,271.24 3,271.24 3,271.09 3,271.12 0.0K
10:39 3,271.28 3,271.33 3,271.25 3,271.33 0.0K
10:40 3,271.22 3,271.65 3,271.22 3,271.65 0.0K
10:41 3,271.59 3,271.79 3,271.59 3,271.68 0.0K
10:42 3,271.74 3,272.05 3,271.74 3,272.05 0.0K
10:43 3,272.12 3,272.41 3,272.12 3,272.35 0.0K
10:44 3,272.36 3,272.55 3,272.36 3,272.54 0.0K
10:45 3,272.56 3,272.61 3,272.53 3,272.59 0.0K
10:46 3,272.50 3,272.67 3,272.50 3,272.55 0.0K
10:47 3,272.93 3,272.93 3,272.56 3,272.56 0.0K
10:48 3,272.69 3,272.69 3,272.42 3,272.42 0.0K
10:49 3,272.55 3,272.73 3,272.55 3,272.63 0.0K
10:50 3,272.68 3,272.75 3,272.59 3,272.59 0.0K
10:51 3,272.48 3,272.56 3,272.48 3,272.54 0.0K
10:52 3,272.44 3,272.44 3,272.35 3,272.35 0.0K
10:53 3,272.37 3,272.37 3,271.52 3,271.55 0.0K
10:54 3,271.62 3,271.62 3,271.33 3,271.33 0.0K
10:55 3,271.27 3,271.69 3,271.27 3,271.48 0.0K
10:56 3,271.66 3,271.85 3,271.57 3,271.65 0.0K
10:57 3,271.95 3,272.12 3,271.95 3,272.01 0.0K
10:58 3,272.22 3,272.22 3,272.04 3,272.04 0.0K
10:59 3,272.14 3,272.31 3,272.14 3,272.31 0.0K
11:00 3,272.32 3,272.36 3,272.29 3,272.36 0.0K
11:01 3,272.27 3,272.65 3,272.27 3,272.39 0.0K
11:02 3,272.76 3,272.76 3,272.32 3,272.32 0.0K
11:03 3,272.44 3,272.56 3,272.27 3,272.42 0.0K
11:04 3,272.37 3,272.37 3,272.34 3,272.34 0.0K
11:05 3,272.36 3,272.36 3,271.92 3,272.03 0.0K
11:06 3,271.89 3,272.04 3,271.62 3,271.87 0.0K
11:07 3,272.01 3,272.01 3,271.80 3,271.94 0.0K
11:08 3,271.73 3,271.86 3,271.73 3,271.79 0.0K
11:09 3,271.89 3,271.89 3,271.80 3,271.80 0.0K
11:10 3,271.98 3,271.98 3,271.78 3,271.79 0.0K
11:11 3,271.81 3,271.87 3,271.56 3,271.74 0.0K
11:12 3,271.42 3,271.61 3,271.36 3,271.55 0.0K
11:13 3,271.70 3,271.70 3,271.52 3,271.56 0.0K
11:14 3,271.73 3,271.75 3,271.65 3,271.75 0.0K
11:15 3,271.65 3,271.72 3,271.65 3,271.68 0.0K
11:16 3,272.02 3,272.16 3,271.99 3,272.11 0.0K
11:17 3,272.23 3,272.29 3,272.17 3,272.17 0.0K
11:18 3,272.22 3,272.22 3,272.07 3,272.22 0.0K
11:19 3,272.03 3,272.04 3,271.91 3,271.91 0.0K
11:20 3,271.95 3,272.16 3,271.91 3,272.01 0.0K
11:21 3,272.05 3,272.05 3,271.95 3,271.99 0.0K
11:22 3,271.85 3,271.92 3,271.77 3,271.92 0.0K
11:23 3,271.82 3,272.11 3,271.82 3,272.09 0.0K
11:24 3,272.16 3,272.35 3,272.16 3,272.31 0.0K
11:25 3,272.36 3,272.47 3,272.36 3,272.38 0.0K
11:26 3,272.34 3,272.34 3,272.28 3,272.28 0.0K
11:27 3,272.31 3,272.47 3,272.31 3,272.31 0.0K
11:28 3,272.28 3,272.47 3,272.26 3,272.26 0.0K
11:29 3,272.27 3,272.35 3,272.18 3,272.32 0.0K
11:30 3,272.36 3,272.36 3,271.99 3,272.00 0.0K
11:31 3,272.03 3,272.22 3,272.03 3,272.20 0.0K
11:32 3,272.20 3,272.38 3,272.17 3,272.38 0.0K
11:33 3,272.29 3,272.42 3,272.26 3,272.42 0.0K
11:34 3,272.37 3,272.47 3,272.37 3,272.47 0.0K
11:35 3,272.43 3,272.57 3,272.43 3,272.51 0.0K
11:36 3,272.58 3,272.69 3,272.46 3,272.46 0.0K
11:37 3,272.49 3,272.73 3,272.49 3,272.73 0.0K
11:38 3,272.75 3,272.95 3,272.73 3,272.95 0.0K
11:39 3,272.77 3,272.91 3,272.77 3,272.85 0.0K
11:40 3,272.94 3,273.14 3,272.94 3,273.14 0.0K
11:41 3,273.14 3,273.14 3,273.04 3,273.04 0.0K
11:42 3,273.02 3,273.13 3,273.02 3,273.11 0.0K
11:43 3,273.18 3,273.40 3,273.18 3,273.40 0.0K
11:44 3,273.42 3,273.74 3,273.42 3,273.74 0.0K
11:45 3,273.75 3,273.75 3,273.63 3,273.63 0.0K
11:46 3,273.67 3,273.71 3,273.57 3,273.71 0.0K
11:47 3,273.79 3,273.85 3,273.79 3,273.80 0.0K
11:48 3,273.81 3,273.91 3,273.81 3,273.87 0.0K
11:49 3,273.83 3,273.95 3,273.83 3,273.95 0.0K
11:50 3,273.88 3,274.00 3,273.88 3,273.99 0.0K
11:51 3,273.88 3,273.93 3,273.84 3,273.84 0.0K
11:52 3,273.77 3,273.77 3,273.20 3,273.20 0.0K
11:53 3,273.22 3,273.22 3,272.48 3,272.64 0.0K
11:54 3,272.43 3,272.43 3,271.87 3,271.87 0.0K
11:55 3,272.21 3,273.19 3,272.21 3,272.64 0.0K
11:56 3,273.18 3,273.26 3,273.17 3,273.26 0.0K
11:57 3,273.12 3,273.31 3,273.12 3,273.31 0.0K
11:58 3,273.34 3,273.47 3,273.25 3,273.30 0.0K
11:59 3,273.49 3,273.49 3,272.39 3,272.53 0.0K
12:00 3,272.29 3,272.77 3,272.29 3,272.64 0.0K
12:01 3,272.73 3,272.73 3,272.57 3,272.64 0.0K
12:02 3,272.58 3,272.98 3,272.58 3,272.64 0.0K
12:03 3,272.88 3,272.90 3,272.85 3,272.85 0.0K
12:04 3,272.90 3,273.00 3,272.86 3,272.86 0.0K
12:05 3,273.02 3,273.15 3,273.02 3,273.14 0.0K
12:06 3,273.20 3,273.20 3,273.06 3,273.06 0.0K
12:07 3,273.10 3,273.23 3,273.10 3,273.15 0.0K
12:08 3,273.26 3,273.26 3,273.23 3,273.26 0.0K
12:09 3,273.37 3,273.63 3,273.37 3,273.63 0.0K
12:10 3,273.63 3,273.84 3,273.63 3,273.76 0.0K
12:11 3,273.80 3,273.87 3,273.62 3,273.62 0.0K
12:12 3,273.97 3,273.99 3,273.94 3,273.94 0.0K
12:13 3,273.98 3,274.00 3,273.97 3,273.97 0.0K
12:14 3,274.10 3,274.28 3,274.05 3,274.05 0.0K
12:15 3,274.34 3,274.37 3,274.30 3,274.37 0.0K
12:16 3,274.33 3,274.33 3,274.25 3,274.30 0.0K
12:17 3,274.21 3,274.34 3,274.21 3,274.34 0.0K
12:18 3,274.16 3,274.30 3,274.16 3,274.20 0.0K
12:19 3,274.33 3,274.59 3,274.33 3,274.43 0.0K
12:20 3,274.68 3,274.68 3,274.56 3,274.64 0.0K
12:21 3,274.56 3,274.65 3,274.56 3,274.65 0.0K
12:22 3,274.67 3,274.74 3,274.67 3,274.73 0.0K
12:23 3,275.05 3,275.14 3,275.05 3,275.07 0.0K
12:24 3,275.07 3,275.17 3,275.03 3,275.17 0.0K
12:25 3,274.91 3,274.93 3,274.91 3,274.91 0.0K
12:26 3,275.20 3,275.41 3,275.20 3,275.38 0.0K
12:27 3,275.56 3,275.72 3,275.56 3,275.68 0.0K
12:28 3,275.52 3,275.74 3,275.52 3,275.74 0.0K
12:29 3,275.64 3,275.80 3,275.64 3,275.67 0.0K
12:30 3,275.63 3,275.63 3,275.26 3,275.32 0.0K
12:31 3,275.05 3,275.05 3,274.60 3,274.67 0.0K
12:32 3,274.59 3,274.90 3,274.59 3,274.90 0.0K
12:33 3,274.80 3,274.80 3,274.42 3,274.64 0.0K
12:34 3,274.49 3,274.49 3,274.13 3,274.19 0.0K
12:35 3,274.00 3,274.00 3,273.78 3,273.80 0.0K
12:36 3,273.51 3,273.65 3,273.11 3,273.11 0.0K
12:37 3,273.61 3,274.00 3,273.61 3,273.88 0.0K
12:38 3,274.53 3,274.53 3,274.35 3,274.45 0.0K
12:39 3,274.29 3,274.75 3,274.29 3,274.62 0.0K
12:40 3,274.86 3,275.55 3,274.86 3,275.55 0.0K
12:41 3,275.34 3,275.34 3,274.92 3,275.27 0.0K
12:42 3,274.91 3,275.18 3,274.90 3,274.99 0.0K
12:43 3,275.14 3,275.22 3,275.08 3,275.08 0.0K
12:44 3,275.19 3,275.19 3,274.94 3,275.04 0.0K
12:45 3,275.12 3,275.12 3,274.52 3,275.12 0.0K
12:46 3,274.49 3,274.49 3,274.31 3,274.32 0.0K
12:47 3,274.30 3,274.61 3,274.30 3,274.61 0.0K
12:48 3,274.55 3,274.77 3,274.55 3,274.77 0.0K
12:49 3,274.98 3,275.24 3,274.94 3,275.24 0.0K
12:50 3,275.23 3,276.07 3,275.23 3,276.06 0.0K
12:51 3,276.31 3,276.31 3,276.11 3,276.16 0.0K
12:52 3,276.30 3,276.30 3,275.94 3,275.94 0.0K
12:53 3,276.06 3,276.44 3,276.06 3,276.44 0.0K
12:54 3,276.49 3,277.03 3,276.49 3,277.03 0.0K
12:55 3,277.03 3,277.06 3,276.85 3,276.85 0.0K
12:56 3,277.03 3,277.41 3,277.03 3,277.41 0.0K
12:57 3,277.40 3,277.77 3,277.40 3,277.77 0.0K
12:58 3,277.94 3,277.96 3,277.92 3,277.92 0.0K
12:59 3,277.99 3,278.67 3,277.99 3,278.36 0.0K
13:00 3,278.79 3,279.05 3,278.79 3,279.03 0.0K
13:01 3,279.06 3,279.06 3,278.84 3,278.84 0.0K
13:02 3,278.87 3,278.87 3,278.84 3,278.84 0.0K
13:03 3,278.85 3,278.86 3,278.84 3,278.84 0.0K
13:04 3,278.86 3,278.95 3,278.86 3,278.95 0.0K
13:05 3,278.92 3,278.93 3,278.92 3,278.93 0.0K
13:06 3,278.91 3,278.91 3,278.89 3,278.89 0.0K
13:07 3,278.87 3,279.17 3,278.87 3,279.17 0.0K
13:08 3,279.19 3,279.20 3,279.17 3,279.19 0.0K
13:09 3,279.18 3,279.18 3,279.13 3,279.13 0.0K
13:10 3,279.12 3,279.12 3,278.79 3,278.79 0.0K
13:11 3,278.77 3,278.82 3,278.77 3,278.82 0.0K
13:12 3,278.81 3,278.85 3,278.81 3,278.85 0.0K
13:13 3,278.82 3,279.02 3,278.80 3,279.02 0.0K
13:14 3,279.01 3,279.11 3,279.01 3,279.10 0.0K
13:15 3,279.12 3,279.12 3,279.12 3,279.12 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