CBOE S

SP7BF10S
🏛️ アメリカ →
3,396.97
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 3,148.98 3,148.98 3,148.57 3,148.57 0.0K
09:32 3,148.54 3,149.30 3,148.54 3,149.30 0.0K
09:33 3,149.38 3,149.89 3,149.33 3,149.89 0.0K
09:34 3,149.43 3,149.95 3,149.43 3,149.95 0.0K
09:35 3,149.92 3,149.92 3,149.46 3,149.60 0.0K
09:36 3,149.70 3,150.13 3,149.70 3,150.13 0.0K
09:37 3,149.86 3,150.36 3,149.86 3,150.21 0.0K
09:38 3,150.60 3,151.18 3,150.60 3,150.93 0.0K
09:39 3,150.91 3,151.36 3,150.91 3,151.36 0.0K
09:40 3,151.11 3,151.81 3,151.11 3,151.63 0.0K
09:41 3,152.13 3,152.39 3,152.13 3,152.23 0.0K
09:42 3,152.50 3,152.50 3,152.31 3,152.45 0.0K
09:43 3,151.83 3,151.83 3,151.62 3,151.77 0.0K
09:44 3,151.51 3,151.95 3,151.51 3,151.95 0.0K
09:45 3,152.01 3,152.48 3,152.01 3,152.48 0.0K
09:46 3,152.31 3,152.58 3,152.20 3,152.20 0.0K
09:47 3,152.40 3,152.40 3,152.15 3,152.30 0.0K
09:48 3,152.10 3,152.20 3,152.08 3,152.10 0.0K
09:49 3,151.91 3,152.09 3,151.91 3,151.94 0.0K
09:50 3,151.88 3,151.88 3,151.24 3,151.24 0.0K
09:51 3,151.67 3,152.15 3,151.67 3,152.00 0.0K
09:52 3,152.33 3,152.44 3,152.33 3,152.44 0.0K
09:53 3,152.35 3,152.54 3,152.35 3,152.54 0.0K
09:54 3,152.19 3,152.36 3,152.19 3,152.36 0.0K
09:55 3,152.32 3,152.38 3,151.99 3,151.99 0.0K
09:56 3,152.21 3,152.41 3,152.08 3,152.16 0.0K
09:57 3,152.74 3,152.74 3,152.59 3,152.62 0.0K
09:58 3,152.64 3,153.17 3,152.64 3,153.02 0.0K
09:59 3,153.12 3,153.12 3,152.94 3,153.01 0.0K
10:00 3,153.08 3,153.45 3,153.08 3,153.40 0.0K
10:01 3,153.27 3,154.02 3,153.27 3,154.02 0.0K
10:02 3,153.77 3,153.92 3,153.72 3,153.87 0.0K
10:03 3,153.88 3,154.03 3,153.88 3,154.03 0.0K
10:04 3,154.09 3,154.57 3,154.06 3,154.06 0.0K
10:05 3,154.54 3,154.54 3,154.26 3,154.41 0.0K
10:06 3,154.41 3,154.55 3,154.41 3,154.52 0.0K
10:07 3,154.59 3,154.98 3,154.54 3,154.54 0.0K
10:08 3,155.20 3,155.34 3,155.20 3,155.22 0.0K
10:09 3,155.36 3,155.36 3,154.59 3,154.75 0.0K
10:10 3,154.15 3,154.27 3,154.15 3,154.17 0.0K
10:11 3,154.41 3,154.73 3,154.32 3,154.46 0.0K
10:12 3,154.40 3,155.01 3,154.40 3,154.93 0.0K
10:13 3,155.11 3,155.11 3,154.59 3,154.59 0.0K
10:14 3,154.87 3,155.13 3,154.87 3,155.10 0.0K
10:15 3,155.23 3,155.71 3,155.23 3,155.42 0.0K
10:16 3,155.66 3,155.73 3,155.58 3,155.58 0.0K
10:17 3,155.62 3,155.62 3,155.38 3,155.44 0.0K
10:18 3,155.51 3,155.77 3,155.51 3,155.57 0.0K
10:19 3,155.83 3,155.83 3,155.49 3,155.55 0.0K
10:20 3,155.62 3,155.62 3,155.21 3,155.24 0.0K
10:21 3,155.05 3,155.16 3,155.04 3,155.12 0.0K
10:22 3,155.56 3,155.77 3,155.56 3,155.69 0.0K
10:23 3,155.82 3,155.87 3,155.70 3,155.77 0.0K
10:24 3,155.65 3,155.84 3,155.65 3,155.79 0.0K
10:25 3,155.72 3,155.99 3,155.72 3,155.81 0.0K
10:26 3,155.98 3,156.05 3,155.98 3,156.05 0.0K
10:27 3,156.12 3,156.12 3,155.94 3,155.95 0.0K
10:28 3,156.09 3,156.09 3,156.06 3,156.07 0.0K
10:29 3,156.13 3,156.13 3,155.78 3,155.85 0.0K
10:30 3,155.88 3,156.12 3,155.88 3,156.12 0.0K
10:31 3,155.96 3,155.96 3,155.70 3,155.85 0.0K
10:32 3,155.89 3,156.23 3,155.89 3,156.09 0.0K
10:33 3,156.20 3,156.69 3,156.20 3,156.55 0.0K
10:34 3,156.62 3,156.75 3,156.60 3,156.75 0.0K
10:35 3,156.58 3,156.58 3,156.45 3,156.57 0.0K
10:36 3,156.77 3,157.06 3,156.77 3,157.04 0.0K
10:37 3,156.82 3,156.84 3,156.66 3,156.66 0.0K
10:38 3,156.71 3,156.71 3,156.56 3,156.68 0.0K
10:39 3,156.75 3,156.84 3,156.75 3,156.84 0.0K
10:40 3,156.73 3,157.16 3,156.73 3,157.02 0.0K
10:41 3,157.09 3,157.30 3,157.09 3,157.24 0.0K
10:42 3,157.25 3,157.46 3,157.25 3,157.46 0.0K
10:43 3,157.56 3,158.01 3,157.56 3,157.95 0.0K
10:44 3,157.78 3,158.03 3,157.78 3,158.03 0.0K
10:45 3,158.03 3,158.08 3,158.00 3,158.06 0.0K
10:46 3,157.97 3,158.08 3,157.92 3,157.96 0.0K
10:47 3,158.32 3,158.32 3,157.99 3,157.99 0.0K
10:48 3,158.10 3,158.10 3,157.81 3,157.81 0.0K
10:49 3,157.97 3,158.14 3,157.97 3,158.04 0.0K
10:50 3,158.13 3,158.14 3,157.98 3,157.98 0.0K
10:51 3,157.90 3,157.93 3,157.90 3,157.92 0.0K
10:52 3,157.81 3,157.81 3,157.72 3,157.72 0.0K
10:53 3,157.76 3,157.76 3,156.96 3,157.61 0.0K
10:54 3,157.02 3,157.05 3,156.76 3,156.76 0.0K
10:55 3,156.68 3,157.10 3,156.68 3,156.89 0.0K
10:56 3,157.07 3,157.25 3,156.96 3,157.06 0.0K
10:57 3,157.42 3,157.60 3,157.42 3,157.50 0.0K
10:58 3,157.62 3,157.62 3,157.43 3,157.46 0.0K
10:59 3,157.57 3,157.75 3,157.57 3,157.75 0.0K
11:00 3,157.77 3,157.77 3,157.69 3,157.75 0.0K
11:01 3,157.66 3,158.02 3,157.66 3,157.78 0.0K
11:02 3,158.14 3,158.14 3,157.71 3,157.71 0.0K
11:03 3,157.82 3,157.95 3,157.66 3,157.80 0.0K
11:04 3,157.75 3,157.75 3,157.73 3,157.73 0.0K
11:05 3,157.75 3,157.75 3,157.32 3,157.42 0.0K
11:06 3,157.26 3,157.42 3,157.02 3,157.25 0.0K
11:07 3,157.41 3,157.41 3,157.24 3,157.34 0.0K
11:08 3,157.14 3,157.26 3,157.14 3,157.19 0.0K
11:09 3,157.30 3,157.30 3,157.22 3,157.22 0.0K
11:10 3,157.41 3,157.41 3,157.19 3,157.19 0.0K
11:11 3,157.23 3,157.29 3,157.00 3,157.16 0.0K
11:12 3,156.85 3,157.03 3,156.75 3,156.95 0.0K
11:13 3,157.12 3,157.12 3,156.95 3,157.00 0.0K
11:14 3,157.16 3,157.19 3,157.10 3,157.19 0.0K
11:15 3,157.13 3,157.21 3,157.13 3,157.16 0.0K
11:16 3,157.33 3,157.57 3,157.33 3,157.53 0.0K
11:17 3,157.64 3,157.71 3,157.59 3,157.69 0.0K
11:18 3,157.64 3,157.65 3,157.47 3,157.65 0.0K
11:19 3,157.44 3,157.46 3,157.33 3,157.45 0.0K
11:20 3,157.37 3,157.55 3,157.32 3,157.41 0.0K
11:21 3,157.44 3,157.46 3,157.36 3,157.40 0.0K
11:22 3,157.26 3,157.30 3,157.16 3,157.30 0.0K
11:23 3,157.23 3,157.50 3,157.23 3,157.48 0.0K
11:24 3,157.55 3,157.72 3,157.55 3,157.68 0.0K
11:25 3,157.73 3,157.85 3,157.73 3,157.80 0.0K
11:26 3,157.72 3,157.72 3,157.65 3,157.65 0.0K
11:27 3,157.68 3,157.84 3,157.68 3,157.68 0.0K
11:28 3,157.65 3,157.83 3,157.64 3,157.64 0.0K
11:29 3,157.65 3,157.71 3,157.56 3,157.68 0.0K
11:30 3,157.68 3,157.68 3,157.33 3,157.38 0.0K
11:31 3,157.41 3,157.59 3,157.41 3,157.58 0.0K
11:32 3,157.59 3,157.78 3,157.57 3,157.78 0.0K
11:33 3,157.69 3,157.82 3,157.66 3,157.82 0.0K
11:34 3,157.77 3,157.87 3,157.77 3,157.87 0.0K
11:35 3,157.83 3,157.96 3,157.83 3,157.90 0.0K
11:36 3,157.97 3,158.02 3,157.77 3,157.77 0.0K
11:37 3,157.81 3,158.09 3,157.81 3,158.09 0.0K
11:38 3,158.11 3,158.34 3,158.11 3,158.34 0.0K
11:39 3,158.13 3,158.32 3,158.13 3,158.29 0.0K
11:40 3,158.35 3,158.54 3,158.35 3,158.54 0.0K
11:41 3,158.53 3,158.59 3,158.50 3,158.50 0.0K
11:42 3,158.48 3,158.61 3,158.48 3,158.58 0.0K
11:43 3,158.64 3,158.72 3,158.64 3,158.72 0.0K
11:44 3,158.73 3,159.09 3,158.73 3,159.09 0.0K
11:45 3,159.10 3,159.10 3,158.99 3,158.99 0.0K
11:46 3,159.03 3,159.05 3,158.93 3,159.05 0.0K
11:47 3,159.17 3,159.22 3,159.14 3,159.17 0.0K
11:48 3,159.17 3,159.30 3,159.17 3,159.26 0.0K
11:49 3,159.23 3,159.27 3,159.18 3,159.27 0.0K
11:50 3,159.20 3,159.32 3,159.20 3,159.31 0.0K
11:51 3,159.20 3,159.22 3,159.14 3,159.14 0.0K
11:52 3,159.07 3,159.07 3,158.52 3,158.52 0.0K
11:53 3,158.51 3,158.51 3,157.85 3,157.95 0.0K
11:54 3,157.80 3,157.80 3,157.25 3,157.25 0.0K
11:55 3,157.60 3,158.54 3,157.60 3,158.05 0.0K
11:56 3,158.53 3,158.63 3,158.53 3,158.63 0.0K
11:57 3,158.50 3,158.68 3,158.50 3,158.68 0.0K
11:58 3,158.71 3,158.71 3,158.62 3,158.67 0.0K
11:59 3,158.70 3,158.70 3,157.71 3,157.85 0.0K
12:00 3,157.59 3,158.07 3,157.59 3,157.93 0.0K
12:01 3,158.04 3,158.04 3,157.87 3,157.94 0.0K
12:02 3,157.89 3,158.28 3,157.88 3,157.89 0.0K
12:03 3,158.21 3,158.23 3,158.18 3,158.18 0.0K
12:04 3,158.23 3,158.34 3,158.20 3,158.20 0.0K
12:05 3,158.36 3,158.48 3,158.36 3,158.48 0.0K
12:06 3,158.46 3,158.46 3,158.33 3,158.33 0.0K
12:07 3,158.38 3,158.50 3,158.38 3,158.43 0.0K
12:08 3,158.52 3,158.52 3,158.49 3,158.52 0.0K
12:09 3,158.69 3,158.98 3,158.69 3,158.98 0.0K
12:10 3,158.97 3,159.17 3,158.97 3,159.11 0.0K
12:11 3,159.14 3,159.14 3,158.96 3,158.96 0.0K
12:12 3,159.15 3,159.18 3,159.13 3,159.13 0.0K
12:13 3,159.17 3,159.29 3,159.17 3,159.25 0.0K
12:14 3,159.38 3,159.55 3,159.33 3,159.33 0.0K
12:15 3,159.58 3,159.60 3,159.56 3,159.60 0.0K
12:16 3,159.57 3,159.61 3,159.55 3,159.61 0.0K
12:17 3,159.51 3,159.64 3,159.51 3,159.64 0.0K
12:18 3,159.46 3,159.59 3,159.46 3,159.50 0.0K
12:19 3,159.62 3,159.92 3,159.62 3,159.77 0.0K
12:20 3,160.03 3,160.03 3,159.91 3,159.99 0.0K
12:21 3,159.91 3,160.00 3,159.91 3,160.00 0.0K
12:22 3,160.02 3,160.10 3,160.02 3,160.08 0.0K
12:23 3,160.20 3,160.37 3,160.20 3,160.31 0.0K
12:24 3,160.30 3,160.40 3,160.26 3,160.40 0.0K
12:25 3,160.14 3,160.16 3,160.14 3,160.14 0.0K
12:26 3,160.30 3,160.68 3,160.30 3,160.65 0.0K
12:27 3,160.83 3,160.98 3,160.83 3,160.93 0.0K
12:28 3,160.77 3,160.99 3,160.77 3,160.99 0.0K
12:29 3,160.89 3,160.96 3,160.89 3,160.90 0.0K
12:30 3,160.86 3,160.86 3,160.44 3,160.50 0.0K
12:31 3,160.24 3,160.24 3,159.84 3,159.95 0.0K
12:32 3,159.82 3,160.14 3,159.82 3,160.14 0.0K
12:33 3,160.05 3,160.05 3,159.68 3,159.89 0.0K
12:34 3,159.73 3,159.73 3,159.42 3,159.47 0.0K
12:35 3,159.30 3,159.30 3,159.09 3,159.09 0.0K
12:36 3,158.81 3,158.96 3,158.51 3,158.51 0.0K
12:37 3,158.93 3,159.36 3,158.93 3,159.25 0.0K
12:38 3,159.79 3,159.79 3,159.64 3,159.73 0.0K
12:39 3,159.59 3,160.09 3,159.59 3,159.96 0.0K
12:40 3,160.21 3,160.76 3,160.21 3,160.76 0.0K
12:41 3,160.57 3,160.57 3,160.15 3,160.49 0.0K
12:42 3,160.13 3,160.40 3,160.12 3,160.22 0.0K
12:43 3,160.36 3,160.38 3,160.25 3,160.25 0.0K
12:44 3,160.36 3,160.36 3,160.13 3,160.21 0.0K
12:45 3,160.29 3,160.29 3,159.75 3,160.29 0.0K
12:46 3,159.70 3,159.70 3,159.53 3,159.53 0.0K
12:47 3,159.52 3,159.82 3,159.52 3,159.82 0.0K
12:48 3,159.77 3,159.99 3,159.77 3,159.99 0.0K
12:49 3,160.27 3,160.44 3,160.23 3,160.44 0.0K
12:50 3,160.43 3,161.43 3,160.43 3,161.42 0.0K
12:51 3,161.48 3,161.48 3,161.28 3,161.32 0.0K
12:52 3,161.46 3,161.46 3,161.16 3,161.16 0.0K
12:53 3,161.27 3,161.59 3,161.27 3,161.59 0.0K
12:54 3,161.65 3,162.17 3,161.65 3,162.17 0.0K
12:55 3,162.20 3,162.24 3,162.09 3,162.09 0.0K
12:56 3,162.26 3,162.48 3,162.26 3,162.48 0.0K
12:57 3,162.49 3,162.95 3,162.49 3,162.95 0.0K
12:58 3,163.13 3,163.15 3,163.11 3,163.11 0.0K
12:59 3,163.18 3,163.64 3,163.18 3,163.35 0.0K
13:00 3,163.75 3,164.12 3,163.75 3,164.09 0.0K
13:01 3,164.11 3,164.11 3,163.90 3,163.90 0.0K
13:02 3,163.93 3,163.94 3,163.92 3,163.92 0.0K
13:03 3,163.93 3,163.94 3,163.93 3,163.93 0.0K
13:04 3,163.94 3,163.94 3,163.92 3,163.94 0.0K
13:05 3,163.91 3,163.94 3,163.91 3,163.94 0.0K
13:06 3,163.92 3,163.92 3,163.89 3,163.89 0.0K
13:07 3,163.96 3,164.18 3,163.96 3,164.18 0.0K
13:08 3,164.19 3,164.19 3,164.16 3,164.18 0.0K
13:09 3,164.18 3,164.18 3,163.97 3,163.97 0.0K
13:10 3,163.96 3,163.96 3,163.78 3,163.78 0.0K
13:11 3,163.78 3,163.83 3,163.78 3,163.83 0.0K
13:12 3,163.82 3,163.85 3,163.82 3,163.85 0.0K
13:13 3,163.83 3,163.83 3,163.81 3,163.82 0.0K
13:14 3,163.82 3,164.13 3,163.82 3,164.13 0.0K
13:15 3,164.15 3,164.15 3,164.15 3,164.15 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