CBOE S

SPBUF10U
🏛️ アメリカ →
3,712.89
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 3,398.89 3,398.89 3,398.63 3,398.63 0.0K
09:32 3,398.57 3,399.23 3,398.57 3,399.21 0.0K
09:33 3,399.32 3,399.97 3,399.22 3,399.97 0.0K
09:34 3,399.50 3,400.06 3,399.50 3,399.90 0.0K
09:35 3,400.03 3,400.03 3,399.55 3,399.76 0.0K
09:36 3,399.80 3,400.02 3,399.80 3,400.02 0.0K
09:37 3,399.83 3,400.45 3,399.83 3,400.10 0.0K
09:38 3,400.66 3,401.23 3,400.66 3,401.03 0.0K
09:39 3,400.97 3,401.40 3,400.97 3,401.40 0.0K
09:40 3,401.12 3,401.84 3,401.12 3,401.71 0.0K
09:41 3,402.19 3,402.48 3,402.19 3,402.34 0.0K
09:42 3,402.65 3,402.65 3,402.44 3,402.58 0.0K
09:43 3,401.92 3,401.96 3,401.76 3,401.96 0.0K
09:44 3,401.64 3,402.09 3,401.64 3,401.95 0.0K
09:45 3,402.17 3,402.62 3,402.17 3,402.62 0.0K
09:46 3,402.56 3,402.87 3,402.47 3,402.47 0.0K
09:47 3,402.65 3,402.65 3,402.29 3,402.51 0.0K
09:48 3,402.24 3,402.37 3,402.22 3,402.22 0.0K
09:49 3,402.12 3,402.27 3,402.06 3,402.11 0.0K
09:50 3,401.98 3,401.98 3,401.36 3,401.36 0.0K
09:51 3,401.76 3,402.24 3,401.76 3,402.09 0.0K
09:52 3,402.43 3,402.56 3,402.43 3,402.56 0.0K
09:53 3,402.42 3,402.65 3,402.42 3,402.65 0.0K
09:54 3,402.28 3,402.46 3,402.28 3,402.46 0.0K
09:55 3,402.48 3,402.51 3,402.12 3,402.12 0.0K
09:56 3,402.35 3,402.52 3,402.14 3,402.27 0.0K
09:57 3,402.88 3,402.89 3,402.71 3,402.85 0.0K
09:58 3,402.83 3,403.47 3,402.83 3,403.19 0.0K
09:59 3,403.42 3,403.42 3,403.23 3,403.28 0.0K
10:00 3,403.37 3,403.61 3,403.33 3,403.48 0.0K
10:01 3,403.42 3,404.18 3,403.42 3,404.18 0.0K
10:02 3,403.99 3,404.23 3,403.99 3,404.17 0.0K
10:03 3,404.19 3,404.31 3,404.19 3,404.31 0.0K
10:04 3,404.38 3,405.02 3,404.28 3,404.28 0.0K
10:05 3,404.93 3,404.98 3,404.68 3,404.86 0.0K
10:06 3,404.84 3,405.00 3,404.84 3,404.93 0.0K
10:07 3,405.04 3,405.41 3,404.97 3,404.97 0.0K
10:08 3,405.48 3,405.79 3,405.48 3,405.49 0.0K
10:09 3,405.80 3,405.80 3,405.03 3,405.26 0.0K
10:10 3,404.56 3,404.73 3,404.56 3,404.62 0.0K
10:11 3,404.87 3,405.10 3,404.71 3,404.81 0.0K
10:12 3,404.80 3,405.43 3,404.80 3,405.27 0.0K
10:13 3,405.52 3,405.52 3,404.94 3,404.97 0.0K
10:14 3,405.29 3,405.41 3,405.24 3,405.40 0.0K
10:15 3,405.52 3,406.13 3,405.52 3,405.93 0.0K
10:16 3,406.05 3,406.13 3,405.98 3,405.98 0.0K
10:17 3,405.99 3,405.99 3,405.78 3,405.84 0.0K
10:18 3,405.93 3,406.31 3,405.93 3,406.08 0.0K
10:19 3,406.26 3,406.26 3,405.93 3,405.99 0.0K
10:20 3,406.06 3,406.06 3,405.64 3,405.93 0.0K
10:21 3,405.49 3,405.52 3,405.43 3,405.49 0.0K
10:22 3,405.96 3,406.11 3,405.91 3,406.03 0.0K
10:23 3,406.20 3,406.31 3,406.20 3,406.31 0.0K
10:24 3,406.18 3,406.34 3,406.18 3,406.34 0.0K
10:25 3,406.30 3,406.48 3,406.27 3,406.35 0.0K
10:26 3,406.52 3,406.61 3,406.52 3,406.61 0.0K
10:27 3,406.72 3,406.72 3,406.52 3,406.53 0.0K
10:28 3,406.68 3,406.68 3,406.60 3,406.66 0.0K
10:29 3,406.70 3,406.70 3,406.34 3,406.47 0.0K
10:30 3,406.41 3,406.63 3,406.41 3,406.58 0.0K
10:31 3,406.51 3,406.51 3,406.27 3,406.40 0.0K
10:32 3,406.43 3,406.87 3,406.43 3,406.65 0.0K
10:33 3,406.82 3,407.25 3,406.82 3,407.14 0.0K
10:34 3,407.20 3,407.35 3,407.20 3,407.35 0.0K
10:35 3,407.24 3,407.24 3,407.09 3,407.09 0.0K
10:36 3,407.43 3,407.90 3,407.43 3,407.90 0.0K
10:37 3,407.51 3,407.64 3,407.40 3,407.40 0.0K
10:38 3,407.44 3,407.44 3,407.28 3,407.33 0.0K
10:39 3,407.47 3,407.50 3,407.40 3,407.49 0.0K
10:40 3,407.39 3,407.89 3,407.39 3,407.89 0.0K
10:41 3,407.85 3,408.04 3,407.85 3,407.92 0.0K
10:42 3,407.99 3,408.19 3,407.99 3,408.19 0.0K
10:43 3,408.33 3,408.68 3,408.33 3,408.61 0.0K
10:44 3,408.52 3,408.76 3,408.52 3,408.75 0.0K
10:45 3,408.78 3,408.82 3,408.75 3,408.80 0.0K
10:46 3,408.71 3,408.78 3,408.64 3,408.64 0.0K
10:47 3,409.15 3,409.15 3,408.92 3,408.92 0.0K
10:48 3,409.03 3,409.03 3,408.79 3,408.79 0.0K
10:49 3,408.94 3,409.16 3,408.94 3,409.05 0.0K
10:50 3,409.11 3,409.14 3,408.99 3,408.99 0.0K
10:51 3,408.85 3,408.95 3,408.85 3,408.91 0.0K
10:52 3,408.78 3,408.78 3,408.69 3,408.69 0.0K
10:53 3,408.69 3,408.69 3,407.81 3,407.81 0.0K
10:54 3,407.93 3,407.93 3,407.63 3,407.63 0.0K
10:55 3,407.59 3,407.96 3,407.59 3,407.74 0.0K
10:56 3,407.90 3,408.13 3,407.81 3,407.94 0.0K
10:57 3,408.28 3,408.50 3,408.28 3,408.39 0.0K
10:58 3,408.51 3,408.51 3,408.35 3,408.35 0.0K
10:59 3,408.44 3,408.59 3,408.44 3,408.59 0.0K
11:00 3,408.61 3,408.70 3,408.58 3,408.70 0.0K
11:01 3,408.62 3,409.00 3,408.62 3,408.74 0.0K
11:02 3,409.09 3,409.09 3,408.66 3,408.66 0.0K
11:03 3,408.81 3,408.94 3,408.65 3,408.81 0.0K
11:04 3,408.76 3,408.76 3,408.74 3,408.76 0.0K
11:05 3,408.75 3,408.75 3,408.27 3,408.50 0.0K
11:06 3,408.23 3,408.36 3,407.99 3,408.22 0.0K
11:07 3,408.31 3,408.31 3,408.20 3,408.24 0.0K
11:08 3,408.18 3,408.25 3,408.18 3,408.21 0.0K
11:09 3,408.27 3,408.27 3,408.21 3,408.21 0.0K
11:10 3,408.38 3,408.38 3,408.19 3,408.20 0.0K
11:11 3,408.21 3,408.29 3,407.96 3,408.16 0.0K
11:12 3,407.88 3,407.99 3,407.70 3,407.92 0.0K
11:13 3,408.06 3,408.06 3,407.88 3,407.89 0.0K
11:14 3,408.07 3,408.10 3,407.99 3,408.10 0.0K
11:15 3,408.04 3,408.20 3,408.04 3,408.07 0.0K
11:16 3,408.34 3,408.52 3,408.29 3,408.49 0.0K
11:17 3,408.59 3,408.66 3,408.53 3,408.66 0.0K
11:18 3,408.58 3,408.63 3,408.50 3,408.63 0.0K
11:19 3,408.47 3,408.50 3,408.37 3,408.50 0.0K
11:20 3,408.39 3,408.58 3,408.32 3,408.42 0.0K
11:21 3,408.47 3,408.47 3,408.39 3,408.41 0.0K
11:22 3,408.22 3,408.33 3,408.19 3,408.33 0.0K
11:23 3,408.28 3,408.54 3,408.28 3,408.53 0.0K
11:24 3,408.56 3,408.81 3,408.56 3,408.76 0.0K
11:25 3,408.82 3,408.88 3,408.82 3,408.82 0.0K
11:26 3,408.76 3,408.78 3,408.73 3,408.74 0.0K
11:27 3,408.77 3,408.94 3,408.77 3,408.77 0.0K
11:28 3,408.77 3,408.97 3,408.75 3,408.75 0.0K
11:29 3,408.75 3,408.86 3,408.68 3,408.82 0.0K
11:30 3,408.85 3,408.85 3,408.43 3,408.53 0.0K
11:31 3,408.57 3,408.76 3,408.57 3,408.71 0.0K
11:32 3,408.71 3,408.87 3,408.67 3,408.87 0.0K
11:33 3,408.77 3,408.88 3,408.73 3,408.88 0.0K
11:34 3,408.83 3,408.93 3,408.83 3,408.93 0.0K
11:35 3,408.89 3,409.04 3,408.89 3,408.98 0.0K
11:36 3,409.05 3,409.12 3,408.98 3,408.98 0.0K
11:37 3,409.00 3,409.22 3,409.00 3,409.22 0.0K
11:38 3,409.25 3,409.46 3,409.24 3,409.46 0.0K
11:39 3,409.27 3,409.43 3,409.27 3,409.41 0.0K
11:40 3,409.49 3,409.70 3,409.49 3,409.70 0.0K
11:41 3,409.70 3,409.71 3,409.64 3,409.64 0.0K
11:42 3,409.62 3,409.80 3,409.62 3,409.78 0.0K
11:43 3,409.85 3,410.00 3,409.83 3,410.00 0.0K
11:44 3,410.01 3,410.24 3,410.01 3,410.24 0.0K
11:45 3,410.33 3,410.33 3,410.22 3,410.22 0.0K
11:46 3,410.24 3,410.31 3,410.15 3,410.31 0.0K
11:47 3,410.39 3,410.45 3,410.39 3,410.40 0.0K
11:48 3,410.39 3,410.46 3,410.39 3,410.41 0.0K
11:49 3,410.37 3,410.42 3,410.32 3,410.42 0.0K
11:50 3,410.34 3,410.47 3,410.34 3,410.47 0.0K
11:51 3,410.35 3,410.43 3,410.34 3,410.35 0.0K
11:52 3,410.28 3,410.28 3,409.71 3,409.77 0.0K
11:53 3,409.64 3,409.64 3,408.95 3,409.04 0.0K
11:54 3,408.91 3,408.91 3,408.30 3,408.30 0.0K
11:55 3,408.63 3,409.65 3,408.63 3,409.26 0.0K
11:56 3,409.70 3,409.83 3,409.70 3,409.83 0.0K
11:57 3,409.67 3,409.87 3,409.67 3,409.87 0.0K
11:58 3,409.91 3,409.91 3,409.81 3,409.87 0.0K
11:59 3,409.95 3,409.95 3,408.79 3,409.02 0.0K
12:00 3,408.71 3,409.21 3,408.71 3,409.08 0.0K
12:01 3,409.15 3,409.15 3,408.99 3,409.07 0.0K
12:02 3,409.01 3,409.50 3,409.01 3,409.06 0.0K
12:03 3,409.37 3,409.37 3,409.33 3,409.37 0.0K
12:04 3,409.34 3,409.44 3,409.27 3,409.27 0.0K
12:05 3,409.43 3,409.61 3,409.43 3,409.55 0.0K
12:06 3,409.76 3,409.76 3,409.62 3,409.62 0.0K
12:07 3,409.66 3,409.79 3,409.66 3,409.70 0.0K
12:08 3,409.83 3,409.88 3,409.80 3,409.83 0.0K
12:09 3,410.07 3,410.25 3,410.07 3,410.25 0.0K
12:10 3,410.25 3,410.46 3,410.25 3,410.38 0.0K
12:11 3,410.41 3,410.42 3,410.24 3,410.24 0.0K
12:12 3,410.62 3,410.64 3,410.58 3,410.58 0.0K
12:13 3,410.61 3,410.62 3,410.58 3,410.58 0.0K
12:14 3,410.71 3,410.90 3,410.66 3,410.66 0.0K
12:15 3,411.02 3,411.06 3,410.93 3,411.06 0.0K
12:16 3,410.97 3,410.97 3,410.87 3,410.96 0.0K
12:17 3,410.84 3,410.98 3,410.84 3,410.98 0.0K
12:18 3,410.78 3,410.94 3,410.78 3,410.83 0.0K
12:19 3,410.96 3,411.35 3,410.96 3,411.19 0.0K
12:20 3,411.38 3,411.38 3,411.27 3,411.35 0.0K
12:21 3,411.27 3,411.35 3,411.27 3,411.35 0.0K
12:22 3,411.37 3,411.48 3,411.37 3,411.47 0.0K
12:23 3,411.60 3,411.78 3,411.60 3,411.71 0.0K
12:24 3,411.71 3,411.81 3,411.68 3,411.81 0.0K
12:25 3,411.55 3,411.62 3,411.55 3,411.56 0.0K
12:26 3,411.77 3,412.00 3,411.77 3,411.96 0.0K
12:27 3,412.15 3,412.42 3,412.15 3,412.15 0.0K
12:28 3,412.21 3,412.44 3,412.21 3,412.44 0.0K
12:29 3,412.35 3,412.38 3,412.26 3,412.26 0.0K
12:30 3,412.27 3,412.27 3,411.89 3,411.94 0.0K
12:31 3,411.65 3,411.65 3,411.13 3,411.24 0.0K
12:32 3,411.13 3,411.41 3,411.13 3,411.41 0.0K
12:33 3,411.31 3,411.31 3,410.94 3,411.17 0.0K
12:34 3,411.03 3,411.03 3,410.64 3,410.75 0.0K
12:35 3,410.51 3,410.51 3,410.28 3,410.33 0.0K
12:36 3,410.04 3,410.14 3,409.67 3,409.67 0.0K
12:37 3,410.08 3,410.59 3,410.08 3,410.49 0.0K
12:38 3,411.06 3,411.06 3,410.83 3,410.83 0.0K
12:39 3,410.74 3,411.41 3,410.74 3,411.17 0.0K
12:40 3,411.51 3,412.09 3,411.51 3,412.09 0.0K
12:41 3,412.01 3,412.01 3,411.59 3,411.97 0.0K
12:42 3,411.51 3,411.86 3,411.50 3,411.58 0.0K
12:43 3,411.80 3,411.84 3,411.71 3,411.71 0.0K
12:44 3,411.82 3,411.82 3,411.55 3,411.65 0.0K
12:45 3,411.74 3,411.74 3,411.18 3,411.74 0.0K
12:46 3,411.09 3,411.09 3,410.91 3,410.93 0.0K
12:47 3,410.91 3,411.26 3,410.91 3,411.26 0.0K
12:48 3,411.19 3,411.46 3,411.19 3,411.46 0.0K
12:49 3,411.67 3,411.92 3,411.63 3,411.92 0.0K
12:50 3,411.90 3,412.97 3,411.90 3,412.95 0.0K
12:51 3,413.02 3,413.02 3,412.82 3,412.87 0.0K
12:52 3,413.03 3,413.03 3,412.70 3,412.70 0.0K
12:53 3,412.83 3,413.27 3,412.83 3,413.27 0.0K
12:54 3,413.31 3,413.87 3,413.31 3,413.87 0.0K
12:55 3,413.88 3,413.91 3,413.73 3,413.73 0.0K
12:56 3,413.92 3,414.26 3,413.92 3,414.26 0.0K
12:57 3,414.21 3,414.67 3,414.21 3,414.67 0.0K
12:58 3,414.80 3,414.88 3,414.77 3,414.88 0.0K
12:59 3,414.95 3,415.46 3,414.95 3,415.12 0.0K
13:00 3,415.59 3,415.88 3,415.59 3,415.87 0.0K
13:01 3,415.94 3,415.94 3,415.60 3,415.60 0.0K
13:02 3,415.62 3,415.62 3,415.58 3,415.58 0.0K
13:03 3,415.59 3,415.59 3,415.57 3,415.57 0.0K
13:04 3,415.58 3,415.82 3,415.58 3,415.82 0.0K
13:05 3,415.78 3,415.80 3,415.78 3,415.80 0.0K
13:06 3,415.77 3,415.77 3,415.76 3,415.76 0.0K
13:07 3,415.87 3,416.06 3,415.87 3,416.06 0.0K
13:08 3,416.09 3,416.11 3,415.98 3,416.01 0.0K
13:09 3,415.99 3,416.00 3,415.77 3,415.77 0.0K
13:10 3,415.77 3,415.77 3,415.60 3,415.60 0.0K
13:11 3,415.55 3,415.58 3,415.55 3,415.58 0.0K
13:12 3,415.57 3,415.61 3,415.57 3,415.61 0.0K
13:13 3,415.66 3,415.77 3,415.63 3,415.77 0.0K
13:14 3,415.76 3,416.00 3,415.76 3,416.00 0.0K
13:15 3,416.01 3,416.01 3,416.01 3,416.01 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