CBOE S

SP0BF10L
🏛️ アメリカ →
4,005.22
最終更新: 2025-10-08
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 3,650.04 3,650.04 3,649.78 3,649.78 0.0K
09:32 3,649.71 3,650.39 3,649.71 3,650.36 0.0K
09:33 3,650.48 3,651.08 3,650.32 3,651.08 0.0K
09:34 3,650.63 3,651.03 3,650.63 3,651.03 0.0K
09:35 3,651.08 3,651.08 3,650.52 3,650.72 0.0K
09:36 3,650.76 3,651.23 3,650.76 3,651.23 0.0K
09:37 3,650.95 3,651.47 3,650.95 3,651.27 0.0K
09:38 3,651.69 3,652.29 3,651.69 3,652.09 0.0K
09:39 3,652.02 3,652.41 3,652.02 3,652.36 0.0K
09:40 3,652.18 3,652.99 3,652.18 3,652.74 0.0K
09:41 3,653.35 3,653.60 3,653.35 3,653.45 0.0K
09:42 3,653.74 3,653.74 3,653.58 3,653.67 0.0K
09:43 3,653.09 3,653.09 3,652.89 3,653.08 0.0K
09:44 3,652.78 3,653.22 3,652.78 3,653.07 0.0K
09:45 3,653.31 3,653.75 3,653.31 3,653.75 0.0K
09:46 3,653.60 3,653.90 3,653.50 3,653.50 0.0K
09:47 3,653.69 3,653.69 3,653.42 3,653.57 0.0K
09:48 3,653.34 3,653.45 3,653.32 3,653.32 0.0K
09:49 3,653.17 3,653.37 3,653.12 3,653.16 0.0K
09:50 3,653.07 3,653.07 3,652.38 3,652.38 0.0K
09:51 3,652.79 3,653.33 3,652.79 3,653.19 0.0K
09:52 3,653.44 3,653.56 3,653.44 3,653.56 0.0K
09:53 3,653.50 3,653.74 3,653.50 3,653.74 0.0K
09:54 3,653.40 3,653.59 3,653.40 3,653.59 0.0K
09:55 3,653.55 3,653.55 3,653.19 3,653.19 0.0K
09:56 3,653.44 3,653.66 3,653.23 3,653.37 0.0K
09:57 3,653.92 3,654.00 3,653.75 3,653.79 0.0K
09:58 3,653.94 3,654.46 3,653.94 3,654.30 0.0K
09:59 3,654.41 3,654.41 3,654.23 3,654.28 0.0K
10:00 3,654.38 3,654.72 3,654.38 3,654.72 0.0K
10:01 3,654.70 3,655.31 3,654.70 3,655.31 0.0K
10:02 3,655.04 3,655.35 3,655.04 3,655.29 0.0K
10:03 3,655.31 3,655.43 3,655.31 3,655.43 0.0K
10:04 3,655.51 3,655.94 3,655.40 3,655.40 0.0K
10:05 3,655.83 3,655.87 3,655.60 3,655.87 0.0K
10:06 3,655.70 3,656.08 3,655.70 3,656.03 0.0K
10:07 3,656.15 3,656.54 3,656.11 3,656.11 0.0K
10:08 3,656.58 3,656.70 3,656.58 3,656.58 0.0K
10:09 3,656.71 3,656.71 3,656.08 3,656.23 0.0K
10:10 3,655.73 3,655.78 3,655.66 3,655.66 0.0K
10:11 3,655.91 3,656.09 3,655.81 3,656.09 0.0K
10:12 3,655.89 3,656.58 3,655.89 3,656.37 0.0K
10:13 3,656.68 3,656.68 3,656.10 3,656.11 0.0K
10:14 3,656.41 3,656.53 3,656.36 3,656.36 0.0K
10:15 3,656.65 3,657.29 3,656.65 3,656.90 0.0K
10:16 3,657.22 3,657.29 3,657.14 3,657.14 0.0K
10:17 3,657.15 3,657.15 3,656.92 3,657.00 0.0K
10:18 3,657.15 3,657.44 3,657.15 3,657.22 0.0K
10:19 3,657.39 3,657.39 3,657.06 3,657.12 0.0K
10:20 3,657.18 3,657.18 3,656.82 3,656.85 0.0K
10:21 3,656.63 3,656.69 3,656.60 3,656.66 0.0K
10:22 3,657.14 3,657.28 3,657.07 3,657.19 0.0K
10:23 3,657.34 3,657.38 3,657.27 3,657.34 0.0K
10:24 3,657.22 3,657.51 3,657.22 3,657.47 0.0K
10:25 3,657.49 3,657.67 3,657.46 3,657.53 0.0K
10:26 3,657.66 3,657.74 3,657.66 3,657.74 0.0K
10:27 3,657.84 3,657.84 3,657.63 3,657.64 0.0K
10:28 3,657.79 3,657.79 3,657.73 3,657.77 0.0K
10:29 3,657.81 3,657.81 3,657.47 3,657.55 0.0K
10:30 3,657.55 3,657.80 3,657.55 3,657.75 0.0K
10:31 3,657.70 3,657.70 3,657.40 3,657.59 0.0K
10:32 3,657.58 3,657.90 3,657.58 3,657.76 0.0K
10:33 3,657.84 3,658.38 3,657.84 3,658.25 0.0K
10:34 3,658.33 3,658.48 3,658.33 3,658.48 0.0K
10:35 3,658.37 3,658.37 3,658.21 3,658.21 0.0K
10:36 3,658.51 3,658.92 3,658.51 3,658.92 0.0K
10:37 3,658.66 3,658.78 3,658.53 3,658.53 0.0K
10:38 3,658.58 3,658.58 3,658.42 3,658.44 0.0K
10:39 3,658.59 3,658.65 3,658.54 3,658.63 0.0K
10:40 3,658.55 3,658.95 3,658.55 3,658.95 0.0K
10:41 3,658.91 3,659.17 3,658.91 3,658.97 0.0K
10:42 3,659.13 3,659.38 3,659.13 3,659.38 0.0K
10:43 3,659.53 3,659.81 3,659.53 3,659.75 0.0K
10:44 3,659.74 3,659.89 3,659.74 3,659.87 0.0K
10:45 3,659.90 3,659.95 3,659.88 3,659.92 0.0K
10:46 3,659.84 3,659.96 3,659.82 3,659.82 0.0K
10:47 3,660.30 3,660.30 3,660.00 3,660.00 0.0K
10:48 3,660.08 3,660.08 3,659.84 3,659.84 0.0K
10:49 3,659.98 3,660.15 3,659.98 3,660.05 0.0K
10:50 3,660.10 3,660.19 3,660.03 3,660.03 0.0K
10:51 3,659.89 3,660.03 3,659.89 3,660.03 0.0K
10:52 3,659.90 3,659.90 3,659.80 3,659.80 0.0K
10:53 3,659.82 3,659.82 3,658.95 3,659.67 0.0K
10:54 3,659.04 3,659.04 3,658.74 3,658.74 0.0K
10:55 3,658.69 3,659.12 3,658.69 3,658.90 0.0K
10:56 3,659.05 3,659.26 3,658.97 3,659.06 0.0K
10:57 3,659.39 3,659.56 3,659.39 3,659.45 0.0K
10:58 3,659.65 3,659.65 3,659.43 3,659.43 0.0K
10:59 3,659.51 3,659.66 3,659.51 3,659.66 0.0K
11:00 3,659.64 3,659.67 3,659.60 3,659.67 0.0K
11:01 3,659.67 3,660.06 3,659.67 3,659.79 0.0K
11:02 3,660.13 3,660.13 3,659.71 3,659.71 0.0K
11:03 3,659.83 3,659.96 3,659.66 3,659.83 0.0K
11:04 3,659.80 3,659.80 3,659.77 3,659.78 0.0K
11:05 3,659.76 3,659.76 3,659.34 3,659.43 0.0K
11:06 3,659.32 3,659.41 3,659.03 3,659.29 0.0K
11:07 3,659.37 3,659.37 3,659.21 3,659.31 0.0K
11:08 3,659.17 3,659.30 3,659.17 3,659.21 0.0K
11:09 3,659.33 3,659.33 3,659.26 3,659.26 0.0K
11:10 3,659.43 3,659.43 3,659.24 3,659.26 0.0K
11:11 3,659.27 3,659.35 3,659.02 3,659.21 0.0K
11:12 3,658.86 3,659.06 3,658.80 3,659.01 0.0K
11:13 3,659.13 3,659.13 3,658.97 3,658.98 0.0K
11:14 3,659.15 3,659.18 3,659.07 3,659.18 0.0K
11:15 3,659.05 3,659.20 3,659.05 3,659.08 0.0K
11:16 3,659.44 3,659.54 3,659.39 3,659.50 0.0K
11:17 3,659.60 3,659.77 3,659.55 3,659.68 0.0K
11:18 3,659.71 3,659.71 3,659.54 3,659.71 0.0K
11:19 3,659.51 3,659.53 3,659.37 3,659.53 0.0K
11:20 3,659.42 3,659.63 3,659.36 3,659.46 0.0K
11:21 3,659.55 3,659.55 3,659.46 3,659.46 0.0K
11:22 3,659.34 3,659.39 3,659.23 3,659.39 0.0K
11:23 3,659.30 3,659.57 3,659.30 3,659.56 0.0K
11:24 3,659.66 3,659.85 3,659.66 3,659.81 0.0K
11:25 3,659.86 3,659.94 3,659.85 3,659.85 0.0K
11:26 3,659.81 3,659.82 3,659.77 3,659.77 0.0K
11:27 3,659.80 3,659.97 3,659.80 3,659.80 0.0K
11:28 3,659.76 3,659.96 3,659.74 3,659.74 0.0K
11:29 3,659.75 3,659.85 3,659.67 3,659.81 0.0K
11:30 3,659.87 3,659.87 3,659.49 3,659.50 0.0K
11:31 3,659.53 3,659.71 3,659.53 3,659.67 0.0K
11:32 3,659.68 3,659.84 3,659.63 3,659.84 0.0K
11:33 3,659.75 3,659.85 3,659.71 3,659.85 0.0K
11:34 3,659.91 3,660.01 3,659.91 3,660.01 0.0K
11:35 3,659.96 3,660.11 3,659.96 3,660.05 0.0K
11:36 3,660.12 3,660.19 3,659.97 3,659.97 0.0K
11:37 3,660.02 3,660.22 3,660.02 3,660.22 0.0K
11:38 3,660.25 3,660.45 3,660.24 3,660.45 0.0K
11:39 3,660.28 3,660.44 3,660.25 3,660.44 0.0K
11:40 3,660.52 3,660.72 3,660.52 3,660.72 0.0K
11:41 3,660.73 3,660.73 3,660.66 3,660.66 0.0K
11:42 3,660.63 3,660.80 3,660.63 3,660.80 0.0K
11:43 3,660.87 3,661.01 3,660.87 3,661.01 0.0K
11:44 3,661.03 3,661.26 3,661.03 3,661.26 0.0K
11:45 3,661.26 3,661.26 3,661.19 3,661.24 0.0K
11:46 3,661.26 3,661.31 3,661.16 3,661.31 0.0K
11:47 3,661.39 3,661.45 3,661.39 3,661.39 0.0K
11:48 3,661.41 3,661.48 3,661.41 3,661.43 0.0K
11:49 3,661.39 3,661.48 3,661.39 3,661.48 0.0K
11:50 3,661.41 3,661.54 3,661.41 3,661.53 0.0K
11:51 3,661.41 3,661.49 3,661.40 3,661.41 0.0K
11:52 3,661.34 3,661.34 3,660.71 3,660.71 0.0K
11:53 3,660.74 3,660.74 3,660.02 3,660.15 0.0K
11:54 3,659.97 3,659.97 3,659.40 3,659.40 0.0K
11:55 3,659.73 3,660.72 3,659.73 3,660.24 0.0K
11:56 3,660.70 3,660.87 3,660.70 3,660.87 0.0K
11:57 3,660.72 3,660.91 3,660.72 3,660.91 0.0K
11:58 3,660.95 3,661.00 3,660.85 3,660.91 0.0K
11:59 3,661.03 3,661.03 3,659.91 3,660.05 0.0K
12:00 3,659.83 3,660.32 3,659.83 3,660.20 0.0K
12:01 3,660.26 3,660.26 3,660.10 3,660.18 0.0K
12:02 3,660.12 3,660.54 3,660.12 3,660.18 0.0K
12:03 3,660.42 3,660.42 3,660.38 3,660.38 0.0K
12:04 3,660.39 3,660.49 3,660.33 3,660.33 0.0K
12:05 3,660.49 3,660.72 3,660.49 3,660.61 0.0K
12:06 3,660.78 3,660.78 3,660.65 3,660.65 0.0K
12:07 3,660.68 3,660.81 3,660.68 3,660.72 0.0K
12:08 3,660.85 3,660.85 3,660.81 3,660.85 0.0K
12:09 3,660.95 3,661.13 3,660.95 3,661.13 0.0K
12:10 3,661.13 3,661.50 3,661.13 3,661.42 0.0K
12:11 3,661.46 3,661.48 3,661.29 3,661.29 0.0K
12:12 3,661.58 3,661.61 3,661.56 3,661.56 0.0K
12:13 3,661.58 3,661.61 3,661.57 3,661.57 0.0K
12:14 3,661.70 3,661.89 3,661.65 3,661.65 0.0K
12:15 3,661.94 3,661.98 3,661.85 3,661.98 0.0K
12:16 3,661.89 3,661.89 3,661.82 3,661.88 0.0K
12:17 3,661.79 3,661.92 3,661.79 3,661.92 0.0K
12:18 3,661.73 3,661.88 3,661.73 3,661.77 0.0K
12:19 3,661.90 3,662.32 3,661.90 3,662.00 0.0K
12:20 3,662.34 3,662.34 3,662.23 3,662.31 0.0K
12:21 3,662.23 3,662.31 3,662.23 3,662.31 0.0K
12:22 3,662.32 3,662.44 3,662.32 3,662.37 0.0K
12:23 3,662.67 3,662.76 3,662.67 3,662.70 0.0K
12:24 3,662.70 3,662.79 3,662.66 3,662.79 0.0K
12:25 3,662.54 3,662.67 3,662.54 3,662.54 0.0K
12:26 3,662.89 3,663.04 3,662.89 3,663.01 0.0K
12:27 3,663.19 3,663.35 3,663.19 3,663.19 0.0K
12:28 3,663.14 3,663.45 3,663.14 3,663.37 0.0K
12:29 3,663.42 3,663.52 3,663.40 3,663.40 0.0K
12:30 3,663.35 3,663.35 3,663.00 3,663.06 0.0K
12:31 3,662.81 3,662.81 3,662.24 3,662.30 0.0K
12:32 3,662.23 3,662.51 3,662.23 3,662.51 0.0K
12:33 3,662.42 3,662.42 3,662.05 3,662.28 0.0K
12:34 3,662.14 3,662.14 3,661.80 3,661.86 0.0K
12:35 3,661.66 3,661.66 3,661.44 3,661.50 0.0K
12:36 3,661.12 3,661.32 3,660.75 3,660.75 0.0K
12:37 3,661.25 3,661.63 3,661.25 3,661.49 0.0K
12:38 3,662.26 3,662.26 3,662.02 3,662.02 0.0K
12:39 3,661.94 3,662.40 3,661.94 3,662.27 0.0K
12:40 3,662.49 3,663.31 3,662.49 3,663.31 0.0K
12:41 3,663.05 3,663.05 3,662.62 3,663.00 0.0K
12:42 3,662.65 3,662.91 3,662.64 3,662.72 0.0K
12:43 3,662.84 3,662.94 3,662.80 3,662.80 0.0K
12:44 3,662.90 3,662.90 3,662.64 3,662.74 0.0K
12:45 3,662.81 3,662.81 3,662.29 3,662.81 0.0K
12:46 3,662.27 3,662.27 3,662.07 3,662.09 0.0K
12:47 3,662.07 3,662.39 3,662.07 3,662.39 0.0K
12:48 3,662.32 3,662.53 3,662.32 3,662.53 0.0K
12:49 3,662.73 3,663.07 3,662.69 3,663.07 0.0K
12:50 3,663.07 3,664.02 3,663.07 3,664.00 0.0K
12:51 3,664.19 3,664.19 3,664.00 3,664.04 0.0K
12:52 3,664.19 3,664.19 3,663.82 3,663.82 0.0K
12:53 3,663.94 3,664.37 3,663.94 3,664.37 0.0K
12:54 3,664.40 3,664.97 3,664.40 3,664.97 0.0K
12:55 3,664.87 3,664.91 3,664.72 3,664.72 0.0K
12:56 3,664.91 3,665.40 3,664.91 3,665.40 0.0K
12:57 3,665.34 3,665.71 3,665.34 3,665.71 0.0K
12:58 3,665.83 3,665.98 3,665.83 3,665.93 0.0K
12:59 3,666.00 3,666.59 3,666.00 3,666.26 0.0K
13:00 3,666.75 3,666.99 3,666.75 3,666.97 0.0K
13:01 3,667.04 3,667.04 3,666.80 3,666.80 0.0K
13:02 3,666.83 3,666.83 3,666.79 3,666.79 0.0K
13:03 3,666.80 3,666.80 3,666.77 3,666.77 0.0K
13:04 3,666.80 3,666.91 3,666.80 3,666.91 0.0K
13:05 3,666.87 3,666.88 3,666.87 3,666.88 0.0K
13:06 3,666.84 3,666.84 3,666.82 3,666.83 0.0K
13:07 3,667.02 3,667.18 3,667.00 3,667.18 0.0K
13:08 3,667.21 3,667.23 3,667.19 3,667.22 0.0K
13:09 3,667.21 3,667.29 3,667.21 3,667.27 0.0K
13:10 3,667.08 3,667.08 3,666.78 3,666.78 0.0K
13:11 3,666.80 3,666.84 3,666.80 3,666.84 0.0K
13:12 3,666.82 3,666.87 3,666.82 3,666.87 0.0K
13:13 3,666.84 3,667.05 3,666.80 3,667.05 0.0K
13:14 3,667.04 3,667.16 3,667.04 3,667.16 0.0K
13:15 3,667.17 3,667.17 3,667.17 3,667.17 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