CBOE S

SP2BF10U
🏛️ アメリカ →
3,896.12
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 3,564.35 3,564.35 3,564.08 3,564.08 0.0K
09:32 3,564.01 3,564.71 3,564.01 3,564.69 0.0K
09:33 3,564.81 3,565.48 3,564.70 3,565.48 0.0K
09:34 3,564.99 3,565.58 3,564.99 3,565.41 0.0K
09:35 3,565.55 3,565.55 3,565.04 3,565.26 0.0K
09:36 3,565.31 3,565.54 3,565.31 3,565.53 0.0K
09:37 3,565.33 3,565.98 3,565.33 3,565.62 0.0K
09:38 3,566.21 3,566.81 3,566.21 3,566.59 0.0K
09:39 3,566.53 3,566.99 3,566.53 3,566.99 0.0K
09:40 3,566.69 3,567.44 3,566.69 3,567.30 0.0K
09:41 3,567.81 3,568.12 3,567.81 3,567.96 0.0K
09:42 3,568.29 3,568.29 3,568.08 3,568.22 0.0K
09:43 3,567.52 3,567.57 3,567.35 3,567.57 0.0K
09:44 3,567.23 3,567.70 3,567.23 3,567.55 0.0K
09:45 3,567.79 3,568.26 3,567.79 3,568.26 0.0K
09:46 3,568.19 3,568.52 3,568.10 3,568.10 0.0K
09:47 3,568.29 3,568.29 3,567.92 3,568.14 0.0K
09:48 3,567.87 3,568.00 3,567.85 3,567.85 0.0K
09:49 3,567.73 3,567.89 3,567.67 3,567.72 0.0K
09:50 3,567.59 3,567.59 3,566.94 3,566.94 0.0K
09:51 3,567.36 3,567.86 3,567.36 3,567.71 0.0K
09:52 3,568.06 3,568.19 3,568.06 3,568.19 0.0K
09:53 3,568.05 3,568.29 3,568.05 3,568.29 0.0K
09:54 3,567.91 3,568.09 3,567.91 3,568.09 0.0K
09:55 3,568.12 3,568.15 3,567.73 3,567.73 0.0K
09:56 3,567.98 3,568.16 3,567.76 3,567.90 0.0K
09:57 3,568.53 3,568.54 3,568.36 3,568.51 0.0K
09:58 3,568.48 3,569.15 3,568.48 3,568.86 0.0K
09:59 3,569.09 3,569.09 3,568.90 3,568.95 0.0K
10:00 3,569.05 3,569.30 3,569.01 3,569.16 0.0K
10:01 3,569.09 3,569.89 3,569.09 3,569.89 0.0K
10:02 3,569.70 3,569.94 3,569.70 3,569.88 0.0K
10:03 3,569.90 3,570.03 3,569.90 3,570.03 0.0K
10:04 3,570.10 3,570.78 3,570.00 3,570.00 0.0K
10:05 3,570.68 3,570.73 3,570.42 3,570.60 0.0K
10:06 3,570.58 3,570.75 3,570.58 3,570.68 0.0K
10:07 3,570.80 3,571.18 3,570.72 3,570.72 0.0K
10:08 3,571.26 3,571.58 3,571.26 3,571.26 0.0K
10:09 3,571.59 3,571.59 3,570.78 3,571.02 0.0K
10:10 3,570.29 3,570.47 3,570.29 3,570.35 0.0K
10:11 3,570.61 3,570.85 3,570.45 3,570.55 0.0K
10:12 3,570.54 3,571.20 3,570.54 3,571.03 0.0K
10:13 3,571.29 3,571.29 3,570.69 3,570.72 0.0K
10:14 3,571.05 3,571.18 3,571.01 3,571.01 0.0K
10:15 3,571.30 3,571.93 3,571.30 3,571.72 0.0K
10:16 3,571.86 3,571.94 3,571.78 3,571.78 0.0K
10:17 3,571.79 3,571.79 3,571.57 3,571.63 0.0K
10:18 3,571.73 3,572.12 3,571.73 3,571.89 0.0K
10:19 3,572.07 3,572.07 3,571.73 3,571.79 0.0K
10:20 3,571.86 3,571.86 3,571.42 3,571.72 0.0K
10:21 3,571.26 3,571.30 3,571.21 3,571.27 0.0K
10:22 3,571.76 3,571.92 3,571.71 3,571.83 0.0K
10:23 3,572.01 3,572.12 3,572.01 3,572.12 0.0K
10:24 3,571.99 3,572.16 3,571.99 3,572.16 0.0K
10:25 3,572.11 3,572.31 3,572.08 3,572.16 0.0K
10:26 3,572.34 3,572.44 3,572.34 3,572.44 0.0K
10:27 3,572.55 3,572.55 3,572.34 3,572.35 0.0K
10:28 3,572.51 3,572.51 3,572.43 3,572.49 0.0K
10:29 3,572.53 3,572.53 3,572.15 3,572.29 0.0K
10:30 3,572.23 3,572.46 3,572.23 3,572.41 0.0K
10:31 3,572.33 3,572.33 3,572.08 3,572.21 0.0K
10:32 3,572.25 3,572.71 3,572.25 3,572.48 0.0K
10:33 3,572.66 3,573.11 3,572.66 3,573.00 0.0K
10:34 3,573.06 3,573.21 3,573.06 3,573.21 0.0K
10:35 3,573.10 3,573.10 3,572.94 3,572.94 0.0K
10:36 3,573.30 3,573.79 3,573.30 3,573.79 0.0K
10:37 3,573.38 3,573.51 3,573.26 3,573.26 0.0K
10:38 3,573.31 3,573.31 3,573.14 3,573.19 0.0K
10:39 3,573.34 3,573.37 3,573.27 3,573.36 0.0K
10:40 3,573.25 3,573.78 3,573.25 3,573.78 0.0K
10:41 3,573.74 3,573.94 3,573.74 3,573.81 0.0K
10:42 3,573.89 3,574.09 3,573.89 3,574.09 0.0K
10:43 3,574.24 3,574.60 3,574.24 3,574.54 0.0K
10:44 3,574.44 3,574.69 3,574.44 3,574.68 0.0K
10:45 3,574.71 3,574.76 3,574.68 3,574.73 0.0K
10:46 3,574.64 3,574.71 3,574.57 3,574.57 0.0K
10:47 3,575.10 3,575.10 3,574.85 3,574.85 0.0K
10:48 3,574.97 3,574.97 3,574.72 3,574.72 0.0K
10:49 3,574.88 3,575.11 3,574.88 3,575.00 0.0K
10:50 3,575.06 3,575.09 3,574.93 3,574.93 0.0K
10:51 3,574.78 3,574.89 3,574.78 3,574.89 0.0K
10:52 3,574.71 3,574.71 3,574.61 3,574.61 0.0K
10:53 3,574.61 3,574.61 3,573.70 3,573.70 0.0K
10:54 3,573.82 3,573.82 3,573.50 3,573.50 0.0K
10:55 3,573.46 3,573.85 3,573.46 3,573.62 0.0K
10:56 3,573.79 3,574.03 3,573.69 3,573.83 0.0K
10:57 3,574.19 3,574.42 3,574.19 3,574.30 0.0K
10:58 3,574.43 3,574.43 3,574.26 3,574.27 0.0K
10:59 3,574.36 3,574.52 3,574.36 3,574.52 0.0K
11:00 3,574.53 3,574.62 3,574.50 3,574.62 0.0K
11:01 3,574.54 3,574.95 3,574.54 3,574.67 0.0K
11:02 3,575.03 3,575.03 3,574.59 3,574.59 0.0K
11:03 3,574.74 3,574.87 3,574.58 3,574.75 0.0K
11:04 3,574.69 3,574.69 3,574.67 3,574.69 0.0K
11:05 3,574.67 3,574.67 3,574.17 3,574.42 0.0K
11:06 3,574.14 3,574.27 3,573.89 3,574.13 0.0K
11:07 3,574.22 3,574.22 3,574.10 3,574.15 0.0K
11:08 3,574.08 3,574.15 3,574.08 3,574.11 0.0K
11:09 3,574.17 3,574.17 3,574.12 3,574.12 0.0K
11:10 3,574.30 3,574.30 3,574.10 3,574.11 0.0K
11:11 3,574.11 3,574.20 3,573.85 3,574.06 0.0K
11:12 3,573.77 3,573.88 3,573.58 3,573.81 0.0K
11:13 3,573.96 3,573.96 3,573.77 3,573.78 0.0K
11:14 3,573.97 3,573.99 3,573.88 3,573.99 0.0K
11:15 3,573.93 3,574.11 3,573.93 3,573.97 0.0K
11:16 3,574.25 3,574.44 3,574.20 3,574.41 0.0K
11:17 3,574.51 3,574.59 3,574.45 3,574.59 0.0K
11:18 3,574.50 3,574.56 3,574.42 3,574.56 0.0K
11:19 3,574.38 3,574.41 3,574.28 3,574.41 0.0K
11:20 3,574.30 3,574.51 3,574.23 3,574.33 0.0K
11:21 3,574.38 3,574.38 3,574.30 3,574.32 0.0K
11:22 3,574.13 3,574.24 3,574.10 3,574.24 0.0K
11:23 3,574.18 3,574.46 3,574.18 3,574.45 0.0K
11:24 3,574.48 3,574.75 3,574.48 3,574.69 0.0K
11:25 3,574.76 3,574.82 3,574.75 3,574.75 0.0K
11:26 3,574.69 3,574.71 3,574.66 3,574.67 0.0K
11:27 3,574.70 3,574.87 3,574.70 3,574.70 0.0K
11:28 3,574.70 3,574.91 3,574.68 3,574.68 0.0K
11:29 3,574.68 3,574.79 3,574.61 3,574.76 0.0K
11:30 3,574.79 3,574.79 3,574.35 3,574.45 0.0K
11:31 3,574.49 3,574.69 3,574.49 3,574.64 0.0K
11:32 3,574.64 3,574.80 3,574.59 3,574.80 0.0K
11:33 3,574.70 3,574.82 3,574.66 3,574.82 0.0K
11:34 3,574.76 3,574.87 3,574.76 3,574.87 0.0K
11:35 3,574.83 3,574.98 3,574.83 3,574.92 0.0K
11:36 3,574.99 3,575.07 3,574.92 3,574.92 0.0K
11:37 3,574.95 3,575.18 3,574.95 3,575.18 0.0K
11:38 3,575.20 3,575.42 3,575.19 3,575.42 0.0K
11:39 3,575.23 3,575.39 3,575.23 3,575.37 0.0K
11:40 3,575.45 3,575.67 3,575.45 3,575.67 0.0K
11:41 3,575.68 3,575.68 3,575.61 3,575.61 0.0K
11:42 3,575.59 3,575.78 3,575.59 3,575.76 0.0K
11:43 3,575.83 3,575.98 3,575.81 3,575.98 0.0K
11:44 3,576.00 3,576.24 3,576.00 3,576.24 0.0K
11:45 3,576.34 3,576.34 3,576.22 3,576.22 0.0K
11:46 3,576.24 3,576.32 3,576.14 3,576.32 0.0K
11:47 3,576.40 3,576.46 3,576.40 3,576.40 0.0K
11:48 3,576.40 3,576.47 3,576.40 3,576.41 0.0K
11:49 3,576.38 3,576.43 3,576.33 3,576.43 0.0K
11:50 3,576.35 3,576.48 3,576.35 3,576.48 0.0K
11:51 3,576.35 3,576.44 3,576.34 3,576.36 0.0K
11:52 3,576.29 3,576.29 3,575.68 3,575.75 0.0K
11:53 3,575.61 3,575.61 3,574.89 3,574.98 0.0K
11:54 3,574.84 3,574.84 3,574.21 3,574.21 0.0K
11:55 3,574.56 3,575.62 3,574.56 3,575.21 0.0K
11:56 3,575.68 3,575.81 3,575.68 3,575.81 0.0K
11:57 3,575.64 3,575.85 3,575.64 3,575.85 0.0K
11:58 3,575.89 3,575.89 3,575.79 3,575.79 0.0K
11:59 3,575.94 3,575.94 3,574.72 3,574.96 0.0K
12:00 3,574.64 3,575.16 3,574.64 3,575.02 0.0K
12:01 3,575.10 3,575.10 3,574.93 3,575.02 0.0K
12:02 3,574.96 3,575.47 3,574.96 3,575.01 0.0K
12:03 3,575.33 3,575.33 3,575.28 3,575.28 0.0K
12:04 3,575.30 3,575.40 3,575.23 3,575.23 0.0K
12:05 3,575.39 3,575.58 3,575.39 3,575.52 0.0K
12:06 3,575.74 3,575.74 3,575.60 3,575.60 0.0K
12:07 3,575.63 3,575.77 3,575.63 3,575.67 0.0K
12:08 3,575.81 3,575.86 3,575.78 3,575.81 0.0K
12:09 3,576.06 3,576.25 3,576.06 3,576.25 0.0K
12:10 3,576.26 3,576.47 3,576.26 3,576.39 0.0K
12:11 3,576.42 3,576.43 3,576.24 3,576.24 0.0K
12:12 3,576.63 3,576.65 3,576.60 3,576.60 0.0K
12:13 3,576.62 3,576.64 3,576.60 3,576.60 0.0K
12:14 3,576.73 3,576.93 3,576.68 3,576.68 0.0K
12:15 3,577.06 3,577.10 3,576.96 3,577.10 0.0K
12:16 3,577.01 3,577.01 3,576.90 3,576.99 0.0K
12:17 3,576.87 3,577.01 3,576.87 3,577.01 0.0K
12:18 3,576.81 3,576.97 3,576.81 3,576.86 0.0K
12:19 3,576.99 3,577.40 3,576.99 3,577.23 0.0K
12:20 3,577.43 3,577.43 3,577.32 3,577.40 0.0K
12:21 3,577.32 3,577.41 3,577.32 3,577.41 0.0K
12:22 3,577.42 3,577.54 3,577.42 3,577.53 0.0K
12:23 3,577.66 3,577.86 3,577.66 3,577.78 0.0K
12:24 3,577.79 3,577.88 3,577.75 3,577.88 0.0K
12:25 3,577.61 3,577.68 3,577.61 3,577.62 0.0K
12:26 3,577.85 3,578.08 3,577.85 3,578.04 0.0K
12:27 3,578.24 3,578.52 3,578.24 3,578.24 0.0K
12:28 3,578.30 3,578.55 3,578.30 3,578.55 0.0K
12:29 3,578.45 3,578.49 3,578.36 3,578.36 0.0K
12:30 3,578.36 3,578.36 3,577.97 3,578.02 0.0K
12:31 3,577.72 3,577.72 3,577.18 3,577.29 0.0K
12:32 3,577.17 3,577.47 3,577.17 3,577.47 0.0K
12:33 3,577.36 3,577.36 3,576.98 3,577.21 0.0K
12:34 3,577.07 3,577.07 3,576.66 3,576.77 0.0K
12:35 3,576.52 3,576.52 3,576.28 3,576.34 0.0K
12:36 3,576.03 3,576.14 3,575.64 3,575.64 0.0K
12:37 3,576.07 3,576.61 3,576.07 3,576.51 0.0K
12:38 3,577.10 3,577.10 3,576.85 3,576.85 0.0K
12:39 3,576.77 3,577.47 3,576.77 3,577.22 0.0K
12:40 3,577.57 3,578.18 3,577.57 3,578.18 0.0K
12:41 3,578.09 3,578.09 3,577.65 3,578.05 0.0K
12:42 3,577.58 3,577.94 3,577.56 3,577.65 0.0K
12:43 3,577.87 3,577.92 3,577.78 3,577.78 0.0K
12:44 3,577.89 3,577.89 3,577.61 3,577.71 0.0K
12:45 3,577.81 3,577.81 3,577.23 3,577.81 0.0K
12:46 3,577.13 3,577.13 3,576.94 3,576.96 0.0K
12:47 3,576.94 3,577.31 3,576.94 3,577.31 0.0K
12:48 3,577.24 3,577.52 3,577.24 3,577.52 0.0K
12:49 3,577.74 3,578.00 3,577.69 3,578.00 0.0K
12:50 3,577.98 3,579.10 3,577.98 3,579.08 0.0K
12:51 3,579.15 3,579.15 3,578.94 3,579.00 0.0K
12:52 3,579.16 3,579.16 3,578.82 3,578.82 0.0K
12:53 3,578.95 3,579.42 3,578.95 3,579.42 0.0K
12:54 3,579.46 3,580.04 3,579.46 3,580.04 0.0K
12:55 3,580.06 3,580.09 3,579.90 3,579.90 0.0K
12:56 3,580.10 3,580.45 3,580.10 3,580.45 0.0K
12:57 3,580.40 3,580.88 3,580.40 3,580.88 0.0K
12:58 3,581.01 3,581.10 3,580.99 3,581.10 0.0K
12:59 3,581.18 3,581.70 3,581.18 3,581.35 0.0K
13:00 3,581.84 3,582.15 3,581.84 3,582.14 0.0K
13:01 3,582.21 3,582.21 3,581.86 3,581.86 0.0K
13:02 3,581.88 3,581.88 3,581.83 3,581.83 0.0K
13:03 3,581.84 3,581.84 3,581.82 3,581.82 0.0K
13:04 3,581.84 3,582.08 3,581.84 3,582.08 0.0K
13:05 3,582.05 3,582.07 3,582.05 3,582.07 0.0K
13:06 3,582.03 3,582.03 3,582.02 3,582.03 0.0K
13:07 3,582.14 3,582.34 3,582.13 3,582.34 0.0K
13:08 3,582.36 3,582.38 3,582.25 3,582.28 0.0K
13:09 3,582.27 3,582.27 3,582.03 3,582.03 0.0K
13:10 3,582.03 3,582.03 3,581.86 3,581.86 0.0K
13:11 3,581.80 3,581.84 3,581.80 3,581.84 0.0K
13:12 3,581.82 3,581.87 3,581.82 3,581.86 0.0K
13:13 3,581.91 3,582.03 3,581.88 3,582.03 0.0K
13:14 3,582.02 3,582.27 3,582.02 3,582.27 0.0K
13:15 3,582.28 3,582.28 3,582.28 3,582.28 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