CBOE S

SP7BF10U
🏛️ アメリカ →
3,529.39
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 3,241.11 3,241.11 3,240.87 3,240.87 0.0K
09:32 3,240.81 3,241.44 3,240.81 3,241.42 0.0K
09:33 3,241.53 3,242.14 3,241.43 3,242.14 0.0K
09:34 3,241.69 3,242.23 3,241.69 3,242.08 0.0K
09:35 3,242.20 3,242.20 3,241.74 3,241.94 0.0K
09:36 3,241.99 3,242.20 3,241.98 3,242.19 0.0K
09:37 3,242.01 3,242.60 3,242.01 3,242.27 0.0K
09:38 3,242.81 3,243.35 3,242.81 3,243.15 0.0K
09:39 3,243.10 3,243.51 3,243.10 3,243.51 0.0K
09:40 3,243.24 3,243.93 3,243.24 3,243.80 0.0K
09:41 3,244.26 3,244.54 3,244.26 3,244.40 0.0K
09:42 3,244.71 3,244.71 3,244.51 3,244.63 0.0K
09:43 3,244.00 3,244.04 3,243.85 3,244.04 0.0K
09:44 3,243.74 3,244.17 3,243.74 3,244.03 0.0K
09:45 3,244.25 3,244.67 3,244.25 3,244.67 0.0K
09:46 3,244.61 3,244.91 3,244.53 3,244.53 0.0K
09:47 3,244.71 3,244.71 3,244.36 3,244.57 0.0K
09:48 3,244.32 3,244.43 3,244.30 3,244.30 0.0K
09:49 3,244.19 3,244.34 3,244.14 3,244.19 0.0K
09:50 3,244.07 3,244.07 3,243.47 3,243.47 0.0K
09:51 3,243.85 3,244.31 3,243.85 3,244.17 0.0K
09:52 3,244.50 3,244.62 3,244.50 3,244.62 0.0K
09:53 3,244.49 3,244.70 3,244.49 3,244.70 0.0K
09:54 3,244.35 3,244.52 3,244.35 3,244.52 0.0K
09:55 3,244.54 3,244.57 3,244.19 3,244.19 0.0K
09:56 3,244.42 3,244.58 3,244.22 3,244.34 0.0K
09:57 3,244.92 3,244.93 3,244.76 3,244.90 0.0K
09:58 3,244.87 3,245.49 3,244.87 3,245.22 0.0K
09:59 3,245.43 3,245.43 3,245.25 3,245.31 0.0K
10:00 3,245.39 3,245.62 3,245.36 3,245.49 0.0K
10:01 3,245.44 3,246.16 3,245.44 3,246.16 0.0K
10:02 3,245.98 3,246.21 3,245.98 3,246.16 0.0K
10:03 3,246.17 3,246.29 3,246.17 3,246.29 0.0K
10:04 3,246.35 3,246.97 3,246.26 3,246.26 0.0K
10:05 3,246.88 3,246.92 3,246.64 3,246.81 0.0K
10:06 3,246.79 3,246.94 3,246.79 3,246.88 0.0K
10:07 3,246.99 3,247.34 3,246.92 3,246.92 0.0K
10:08 3,247.41 3,247.70 3,247.41 3,247.41 0.0K
10:09 3,247.71 3,247.71 3,246.97 3,247.19 0.0K
10:10 3,246.53 3,246.69 3,246.53 3,246.58 0.0K
10:11 3,246.82 3,247.04 3,246.67 3,246.77 0.0K
10:12 3,246.75 3,247.35 3,246.75 3,247.20 0.0K
10:13 3,247.44 3,247.44 3,246.89 3,246.92 0.0K
10:14 3,247.22 3,247.34 3,247.18 3,247.33 0.0K
10:15 3,247.44 3,248.02 3,247.44 3,247.83 0.0K
10:16 3,247.95 3,248.03 3,247.88 3,247.88 0.0K
10:17 3,247.90 3,247.90 3,247.69 3,247.75 0.0K
10:18 3,247.84 3,248.20 3,247.84 3,247.98 0.0K
10:19 3,248.15 3,248.15 3,247.84 3,247.89 0.0K
10:20 3,247.96 3,247.96 3,247.56 3,247.83 0.0K
10:21 3,247.41 3,247.45 3,247.36 3,247.42 0.0K
10:22 3,247.87 3,248.01 3,247.82 3,247.93 0.0K
10:23 3,248.09 3,248.19 3,248.09 3,248.19 0.0K
10:24 3,248.07 3,248.23 3,248.07 3,248.23 0.0K
10:25 3,248.19 3,248.36 3,248.16 3,248.23 0.0K
10:26 3,248.40 3,248.48 3,248.40 3,248.48 0.0K
10:27 3,248.59 3,248.59 3,248.39 3,248.40 0.0K
10:28 3,248.55 3,248.55 3,248.48 3,248.54 0.0K
10:29 3,248.57 3,248.57 3,248.22 3,248.35 0.0K
10:30 3,248.30 3,248.50 3,248.30 3,248.46 0.0K
10:31 3,248.39 3,248.39 3,248.15 3,248.28 0.0K
10:32 3,248.31 3,248.73 3,248.31 3,248.52 0.0K
10:33 3,248.68 3,249.09 3,248.68 3,248.99 0.0K
10:34 3,249.05 3,249.19 3,249.05 3,249.19 0.0K
10:35 3,249.09 3,249.09 3,248.94 3,248.94 0.0K
10:36 3,249.27 3,249.71 3,249.27 3,249.71 0.0K
10:37 3,249.34 3,249.46 3,249.24 3,249.24 0.0K
10:38 3,249.28 3,249.28 3,249.12 3,249.17 0.0K
10:39 3,249.30 3,249.33 3,249.24 3,249.32 0.0K
10:40 3,249.23 3,249.71 3,249.23 3,249.71 0.0K
10:41 3,249.67 3,249.85 3,249.67 3,249.73 0.0K
10:42 3,249.81 3,249.99 3,249.81 3,249.99 0.0K
10:43 3,250.13 3,250.46 3,250.13 3,250.40 0.0K
10:44 3,250.31 3,250.54 3,250.31 3,250.54 0.0K
10:45 3,250.55 3,250.60 3,250.53 3,250.57 0.0K
10:46 3,250.49 3,250.55 3,250.42 3,250.42 0.0K
10:47 3,250.91 3,250.91 3,250.69 3,250.69 0.0K
10:48 3,250.79 3,250.79 3,250.56 3,250.56 0.0K
10:49 3,250.71 3,250.92 3,250.71 3,250.82 0.0K
10:50 3,250.88 3,250.90 3,250.75 3,250.75 0.0K
10:51 3,250.62 3,250.72 3,250.62 3,250.68 0.0K
10:52 3,250.56 3,250.56 3,250.47 3,250.47 0.0K
10:53 3,250.47 3,250.47 3,249.63 3,249.63 0.0K
10:54 3,249.74 3,249.74 3,249.45 3,249.45 0.0K
10:55 3,249.42 3,249.77 3,249.42 3,249.57 0.0K
10:56 3,249.72 3,249.94 3,249.62 3,249.75 0.0K
10:57 3,250.08 3,250.29 3,250.08 3,250.18 0.0K
10:58 3,250.30 3,250.30 3,250.14 3,250.15 0.0K
10:59 3,250.23 3,250.38 3,250.23 3,250.38 0.0K
11:00 3,250.39 3,250.48 3,250.37 3,250.48 0.0K
11:01 3,250.40 3,250.77 3,250.40 3,250.52 0.0K
11:02 3,250.85 3,250.85 3,250.44 3,250.44 0.0K
11:03 3,250.58 3,250.70 3,250.44 3,250.59 0.0K
11:04 3,250.54 3,250.54 3,250.52 3,250.52 0.0K
11:05 3,250.52 3,250.52 3,250.06 3,250.29 0.0K
11:06 3,250.03 3,250.15 3,249.80 3,250.02 0.0K
11:07 3,250.11 3,250.11 3,250.00 3,250.04 0.0K
11:08 3,249.98 3,250.05 3,249.98 3,250.01 0.0K
11:09 3,250.07 3,250.07 3,250.01 3,250.01 0.0K
11:10 3,250.18 3,250.18 3,249.99 3,250.01 0.0K
11:11 3,250.01 3,250.09 3,249.77 3,249.96 0.0K
11:12 3,249.70 3,249.80 3,249.52 3,249.74 0.0K
11:13 3,249.87 3,249.87 3,249.70 3,249.71 0.0K
11:14 3,249.88 3,249.90 3,249.80 3,249.90 0.0K
11:15 3,249.84 3,250.00 3,249.84 3,249.88 0.0K
11:16 3,250.13 3,250.31 3,250.09 3,250.28 0.0K
11:17 3,250.37 3,250.44 3,250.32 3,250.44 0.0K
11:18 3,250.37 3,250.42 3,250.29 3,250.42 0.0K
11:19 3,250.26 3,250.28 3,250.16 3,250.28 0.0K
11:20 3,250.18 3,250.37 3,250.12 3,250.21 0.0K
11:21 3,250.26 3,250.26 3,250.18 3,250.20 0.0K
11:22 3,250.02 3,250.13 3,250.00 3,250.13 0.0K
11:23 3,250.07 3,250.33 3,250.07 3,250.32 0.0K
11:24 3,250.35 3,250.59 3,250.35 3,250.54 0.0K
11:25 3,250.60 3,250.65 3,250.59 3,250.59 0.0K
11:26 3,250.53 3,250.55 3,250.51 3,250.52 0.0K
11:27 3,250.55 3,250.70 3,250.55 3,250.55 0.0K
11:28 3,250.54 3,250.74 3,250.53 3,250.53 0.0K
11:29 3,250.53 3,250.63 3,250.46 3,250.60 0.0K
11:30 3,250.62 3,250.62 3,250.22 3,250.32 0.0K
11:31 3,250.36 3,250.53 3,250.36 3,250.49 0.0K
11:32 3,250.49 3,250.64 3,250.45 3,250.64 0.0K
11:33 3,250.55 3,250.65 3,250.51 3,250.65 0.0K
11:34 3,250.60 3,250.70 3,250.60 3,250.70 0.0K
11:35 3,250.66 3,250.80 3,250.66 3,250.74 0.0K
11:36 3,250.81 3,250.88 3,250.75 3,250.75 0.0K
11:37 3,250.77 3,250.98 3,250.77 3,250.98 0.0K
11:38 3,251.00 3,251.20 3,251.00 3,251.20 0.0K
11:39 3,251.02 3,251.18 3,251.02 3,251.16 0.0K
11:40 3,251.23 3,251.43 3,251.23 3,251.43 0.0K
11:41 3,251.44 3,251.44 3,251.37 3,251.37 0.0K
11:42 3,251.35 3,251.53 3,251.35 3,251.51 0.0K
11:43 3,251.58 3,251.72 3,251.56 3,251.72 0.0K
11:44 3,251.73 3,251.95 3,251.73 3,251.95 0.0K
11:45 3,252.04 3,252.04 3,251.93 3,251.93 0.0K
11:46 3,251.95 3,252.02 3,251.86 3,252.02 0.0K
11:47 3,252.09 3,252.15 3,252.09 3,252.10 0.0K
11:48 3,252.10 3,252.16 3,252.10 3,252.11 0.0K
11:49 3,252.07 3,252.12 3,252.03 3,252.12 0.0K
11:50 3,252.05 3,252.17 3,252.05 3,252.17 0.0K
11:51 3,252.05 3,252.13 3,252.04 3,252.06 0.0K
11:52 3,251.99 3,251.99 3,251.44 3,251.50 0.0K
11:53 3,251.37 3,251.37 3,250.72 3,250.80 0.0K
11:54 3,250.68 3,250.68 3,250.10 3,250.10 0.0K
11:55 3,250.41 3,251.39 3,250.41 3,251.01 0.0K
11:56 3,251.43 3,251.56 3,251.43 3,251.56 0.0K
11:57 3,251.40 3,251.60 3,251.40 3,251.60 0.0K
11:58 3,251.63 3,251.63 3,251.54 3,251.60 0.0K
11:59 3,251.67 3,251.67 3,250.57 3,250.78 0.0K
12:00 3,250.49 3,250.96 3,250.49 3,250.84 0.0K
12:01 3,250.91 3,250.91 3,250.76 3,250.83 0.0K
12:02 3,250.78 3,251.25 3,250.78 3,250.82 0.0K
12:03 3,251.12 3,251.12 3,251.08 3,251.12 0.0K
12:04 3,251.09 3,251.18 3,251.03 3,251.03 0.0K
12:05 3,251.18 3,251.35 3,251.18 3,251.29 0.0K
12:06 3,251.49 3,251.49 3,251.36 3,251.36 0.0K
12:07 3,251.39 3,251.52 3,251.39 3,251.43 0.0K
12:08 3,251.56 3,251.60 3,251.53 3,251.56 0.0K
12:09 3,251.79 3,251.96 3,251.79 3,251.96 0.0K
12:10 3,251.96 3,252.16 3,251.96 3,252.09 0.0K
12:11 3,252.11 3,252.13 3,251.95 3,251.95 0.0K
12:12 3,252.31 3,252.33 3,252.28 3,252.28 0.0K
12:13 3,252.30 3,252.31 3,252.28 3,252.28 0.0K
12:14 3,252.40 3,252.58 3,252.35 3,252.35 0.0K
12:15 3,252.70 3,252.73 3,252.61 3,252.73 0.0K
12:16 3,252.65 3,252.65 3,252.55 3,252.63 0.0K
12:17 3,252.52 3,252.65 3,252.52 3,252.65 0.0K
12:18 3,252.47 3,252.61 3,252.47 3,252.51 0.0K
12:19 3,252.64 3,253.01 3,252.64 3,252.85 0.0K
12:20 3,253.04 3,253.04 3,252.93 3,253.01 0.0K
12:21 3,252.93 3,253.01 3,252.93 3,253.01 0.0K
12:22 3,253.03 3,253.13 3,253.03 3,253.12 0.0K
12:23 3,253.24 3,253.42 3,253.24 3,253.35 0.0K
12:24 3,253.36 3,253.45 3,253.32 3,253.45 0.0K
12:25 3,253.20 3,253.26 3,253.20 3,253.21 0.0K
12:26 3,253.41 3,253.63 3,253.41 3,253.59 0.0K
12:27 3,253.77 3,254.03 3,253.77 3,253.77 0.0K
12:28 3,253.83 3,254.05 3,253.83 3,254.05 0.0K
12:29 3,253.96 3,254.00 3,253.88 3,253.88 0.0K
12:30 3,253.88 3,253.88 3,253.52 3,253.57 0.0K
12:31 3,253.30 3,253.30 3,252.80 3,252.91 0.0K
12:32 3,252.80 3,253.07 3,252.80 3,253.07 0.0K
12:33 3,252.97 3,252.97 3,252.62 3,252.83 0.0K
12:34 3,252.71 3,252.71 3,252.33 3,252.44 0.0K
12:35 3,252.21 3,252.21 3,251.99 3,252.04 0.0K
12:36 3,251.76 3,251.86 3,251.40 3,251.40 0.0K
12:37 3,251.80 3,252.29 3,251.80 3,252.19 0.0K
12:38 3,252.73 3,252.73 3,252.51 3,252.60 0.0K
12:39 3,252.43 3,253.07 3,252.43 3,252.84 0.0K
12:40 3,253.16 3,253.71 3,253.16 3,253.71 0.0K
12:41 3,253.64 3,253.64 3,253.24 3,253.60 0.0K
12:42 3,253.17 3,253.50 3,253.15 3,253.23 0.0K
12:43 3,253.43 3,253.48 3,253.35 3,253.35 0.0K
12:44 3,253.45 3,253.45 3,253.20 3,253.29 0.0K
12:45 3,253.38 3,253.38 3,252.85 3,253.38 0.0K
12:46 3,252.76 3,252.76 3,252.59 3,252.61 0.0K
12:47 3,252.59 3,252.92 3,252.59 3,252.92 0.0K
12:48 3,252.86 3,253.12 3,252.86 3,253.12 0.0K
12:49 3,253.32 3,253.55 3,253.28 3,253.55 0.0K
12:50 3,253.54 3,254.56 3,253.54 3,254.54 0.0K
12:51 3,254.60 3,254.60 3,254.41 3,254.46 0.0K
12:52 3,254.61 3,254.61 3,254.30 3,254.30 0.0K
12:53 3,254.42 3,254.85 3,254.42 3,254.85 0.0K
12:54 3,254.88 3,255.42 3,254.88 3,255.42 0.0K
12:55 3,255.43 3,255.45 3,255.29 3,255.29 0.0K
12:56 3,255.46 3,255.79 3,255.46 3,255.79 0.0K
12:57 3,255.74 3,256.18 3,255.74 3,256.18 0.0K
12:58 3,256.30 3,256.38 3,256.28 3,256.38 0.0K
12:59 3,256.45 3,256.93 3,256.45 3,256.61 0.0K
13:00 3,257.06 3,257.34 3,257.06 3,257.33 0.0K
13:01 3,257.39 3,257.39 3,257.07 3,257.07 0.0K
13:02 3,257.09 3,257.09 3,257.05 3,257.05 0.0K
13:03 3,257.05 3,257.06 3,257.03 3,257.03 0.0K
13:04 3,257.05 3,257.27 3,257.05 3,257.27 0.0K
13:05 3,257.24 3,257.26 3,257.24 3,257.26 0.0K
13:06 3,257.23 3,257.23 3,257.22 3,257.22 0.0K
13:07 3,257.32 3,257.51 3,257.32 3,257.51 0.0K
13:08 3,257.53 3,257.55 3,257.43 3,257.45 0.0K
13:09 3,257.44 3,257.45 3,257.23 3,257.23 0.0K
13:10 3,257.22 3,257.22 3,257.07 3,257.07 0.0K
13:11 3,257.02 3,257.05 3,257.02 3,257.05 0.0K
13:12 3,257.04 3,257.08 3,257.04 3,257.08 0.0K
13:13 3,257.12 3,257.23 3,257.09 3,257.23 0.0K
13:14 3,257.22 3,257.45 3,257.22 3,257.45 0.0K
13:15 3,257.45 3,257.45 3,257.45 3,257.45 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