CBOE S

SP0BF10U
🏛️ アメリカ →
4,093.02
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 3,737.43 3,737.43 3,737.14 3,737.14 0.0K
09:32 3,737.07 3,737.80 3,737.07 3,737.78 0.0K
09:33 3,737.90 3,738.61 3,737.79 3,738.61 0.0K
09:34 3,738.09 3,738.71 3,738.09 3,738.53 0.0K
09:35 3,738.68 3,738.68 3,738.15 3,738.38 0.0K
09:36 3,738.43 3,738.67 3,738.43 3,738.66 0.0K
09:37 3,738.45 3,739.13 3,738.45 3,738.75 0.0K
09:38 3,739.37 3,740.00 3,739.37 3,739.77 0.0K
09:39 3,739.71 3,740.18 3,739.71 3,740.18 0.0K
09:40 3,739.87 3,740.66 3,739.87 3,740.52 0.0K
09:41 3,741.05 3,741.37 3,741.05 3,741.21 0.0K
09:42 3,741.55 3,741.55 3,741.33 3,741.47 0.0K
09:43 3,740.75 3,740.79 3,740.57 3,740.79 0.0K
09:44 3,740.44 3,740.94 3,740.44 3,740.94 0.0K
09:45 3,741.03 3,741.51 3,741.03 3,741.51 0.0K
09:46 3,741.45 3,741.79 3,741.35 3,741.35 0.0K
09:47 3,741.55 3,741.55 3,741.16 3,741.40 0.0K
09:48 3,741.11 3,741.24 3,741.08 3,741.08 0.0K
09:49 3,740.97 3,741.13 3,740.90 3,740.96 0.0K
09:50 3,740.82 3,740.82 3,740.13 3,740.13 0.0K
09:51 3,740.57 3,741.10 3,740.57 3,740.94 0.0K
09:52 3,741.31 3,741.45 3,741.31 3,741.45 0.0K
09:53 3,741.30 3,741.55 3,741.30 3,741.55 0.0K
09:54 3,741.15 3,741.34 3,741.15 3,741.34 0.0K
09:55 3,741.37 3,741.40 3,740.96 3,740.96 0.0K
09:56 3,741.23 3,741.41 3,740.99 3,741.14 0.0K
09:57 3,741.80 3,741.81 3,741.62 3,741.78 0.0K
09:58 3,741.74 3,742.46 3,741.74 3,742.15 0.0K
09:59 3,742.39 3,742.39 3,742.18 3,742.24 0.0K
10:00 3,742.34 3,742.61 3,742.30 3,742.46 0.0K
10:01 3,742.39 3,743.23 3,742.39 3,743.23 0.0K
10:02 3,743.02 3,743.28 3,743.02 3,743.22 0.0K
10:03 3,743.24 3,743.37 3,743.24 3,743.37 0.0K
10:04 3,743.45 3,744.16 3,743.34 3,743.34 0.0K
10:05 3,744.05 3,744.10 3,743.78 3,743.97 0.0K
10:06 3,743.95 3,744.13 3,743.95 3,744.05 0.0K
10:07 3,744.17 3,744.58 3,744.10 3,744.10 0.0K
10:08 3,744.66 3,745.00 3,744.66 3,744.66 0.0K
10:09 3,745.01 3,745.01 3,744.16 3,744.41 0.0K
10:10 3,743.65 3,743.83 3,743.65 3,743.71 0.0K
10:11 3,743.98 3,744.24 3,743.81 3,743.92 0.0K
10:12 3,743.91 3,744.60 3,743.91 3,744.42 0.0K
10:13 3,744.69 3,744.69 3,744.07 3,744.10 0.0K
10:14 3,744.44 3,744.58 3,744.40 3,744.57 0.0K
10:15 3,744.70 3,745.37 3,744.70 3,745.15 0.0K
10:16 3,745.29 3,745.37 3,745.20 3,745.20 0.0K
10:17 3,745.22 3,745.22 3,744.98 3,745.05 0.0K
10:18 3,745.15 3,745.56 3,745.15 3,745.32 0.0K
10:19 3,745.51 3,745.51 3,745.15 3,745.21 0.0K
10:20 3,745.29 3,745.29 3,744.83 3,745.15 0.0K
10:21 3,744.66 3,744.70 3,744.60 3,744.67 0.0K
10:22 3,745.19 3,745.35 3,745.13 3,745.25 0.0K
10:23 3,745.44 3,745.56 3,745.44 3,745.56 0.0K
10:24 3,745.42 3,745.60 3,745.42 3,745.60 0.0K
10:25 3,745.56 3,745.76 3,745.52 3,745.61 0.0K
10:26 3,745.80 3,745.89 3,745.80 3,745.89 0.0K
10:27 3,746.01 3,746.01 3,745.79 3,745.80 0.0K
10:28 3,745.97 3,745.97 3,745.89 3,745.95 0.0K
10:29 3,745.99 3,745.99 3,745.59 3,745.74 0.0K
10:30 3,745.68 3,745.92 3,745.68 3,745.86 0.0K
10:31 3,745.78 3,745.78 3,745.52 3,745.66 0.0K
10:32 3,745.70 3,746.18 3,745.70 3,745.94 0.0K
10:33 3,746.12 3,746.59 3,746.12 3,746.48 0.0K
10:34 3,746.54 3,746.71 3,746.54 3,746.71 0.0K
10:35 3,746.59 3,746.59 3,746.42 3,746.42 0.0K
10:36 3,746.80 3,747.31 3,746.80 3,747.31 0.0K
10:37 3,746.88 3,747.02 3,746.76 3,746.76 0.0K
10:38 3,746.81 3,746.81 3,746.63 3,746.68 0.0K
10:39 3,746.83 3,746.87 3,746.77 3,746.86 0.0K
10:40 3,746.75 3,747.30 3,746.75 3,747.30 0.0K
10:41 3,747.25 3,747.46 3,747.25 3,747.33 0.0K
10:42 3,747.41 3,747.63 3,747.41 3,747.63 0.0K
10:43 3,747.79 3,748.16 3,747.79 3,748.09 0.0K
10:44 3,747.99 3,748.26 3,747.99 3,748.26 0.0K
10:45 3,748.27 3,748.32 3,748.24 3,748.30 0.0K
10:46 3,748.20 3,748.27 3,748.12 3,748.12 0.0K
10:47 3,748.68 3,748.68 3,748.42 3,748.42 0.0K
10:48 3,748.55 3,748.55 3,748.28 3,748.28 0.0K
10:49 3,748.45 3,748.69 3,748.45 3,748.58 0.0K
10:50 3,748.64 3,748.67 3,748.50 3,748.50 0.0K
10:51 3,748.35 3,748.46 3,748.35 3,748.46 0.0K
10:52 3,748.28 3,748.28 3,748.17 3,748.17 0.0K
10:53 3,748.17 3,748.17 3,747.21 3,747.21 0.0K
10:54 3,747.34 3,747.34 3,747.01 3,747.01 0.0K
10:55 3,746.97 3,747.37 3,746.97 3,747.14 0.0K
10:56 3,747.31 3,747.57 3,747.21 3,747.35 0.0K
10:57 3,747.73 3,747.97 3,747.73 3,747.84 0.0K
10:58 3,747.98 3,747.98 3,747.80 3,747.81 0.0K
10:59 3,747.90 3,748.07 3,747.90 3,748.07 0.0K
11:00 3,748.08 3,748.18 3,748.06 3,748.18 0.0K
11:01 3,748.10 3,748.52 3,748.10 3,748.23 0.0K
11:02 3,748.61 3,748.61 3,748.15 3,748.15 0.0K
11:03 3,748.30 3,748.45 3,748.14 3,748.31 0.0K
11:04 3,748.25 3,748.25 3,748.23 3,748.23 0.0K
11:05 3,748.24 3,748.24 3,747.71 3,747.97 0.0K
11:06 3,747.68 3,747.81 3,747.41 3,747.66 0.0K
11:07 3,747.76 3,747.76 3,747.64 3,747.68 0.0K
11:08 3,747.61 3,747.69 3,747.61 3,747.65 0.0K
11:09 3,747.71 3,747.71 3,747.65 3,747.65 0.0K
11:10 3,747.84 3,747.84 3,747.63 3,747.64 0.0K
11:11 3,747.64 3,747.74 3,747.38 3,747.59 0.0K
11:12 3,747.29 3,747.40 3,747.09 3,747.33 0.0K
11:13 3,747.49 3,747.49 3,747.29 3,747.30 0.0K
11:14 3,747.50 3,747.52 3,747.41 3,747.52 0.0K
11:15 3,747.46 3,747.64 3,747.46 3,747.50 0.0K
11:16 3,747.79 3,747.99 3,747.74 3,747.96 0.0K
11:17 3,748.07 3,748.14 3,748.01 3,748.14 0.0K
11:18 3,748.06 3,748.11 3,747.97 3,748.11 0.0K
11:19 3,747.93 3,747.96 3,747.82 3,747.96 0.0K
11:20 3,747.84 3,748.06 3,747.77 3,747.88 0.0K
11:21 3,747.93 3,747.93 3,747.84 3,747.86 0.0K
11:22 3,747.66 3,747.78 3,747.63 3,747.78 0.0K
11:23 3,747.72 3,748.02 3,747.72 3,748.00 0.0K
11:24 3,748.04 3,748.31 3,748.04 3,748.25 0.0K
11:25 3,748.32 3,748.39 3,748.32 3,748.32 0.0K
11:26 3,748.25 3,748.27 3,748.22 3,748.23 0.0K
11:27 3,748.26 3,748.45 3,748.26 3,748.26 0.0K
11:28 3,748.26 3,748.49 3,748.24 3,748.24 0.0K
11:29 3,748.25 3,748.36 3,748.17 3,748.32 0.0K
11:30 3,748.35 3,748.35 3,747.89 3,748.00 0.0K
11:31 3,748.05 3,748.25 3,748.05 3,748.20 0.0K
11:32 3,748.20 3,748.37 3,748.15 3,748.37 0.0K
11:33 3,748.27 3,748.39 3,748.22 3,748.39 0.0K
11:34 3,748.33 3,748.44 3,748.33 3,748.44 0.0K
11:35 3,748.40 3,748.56 3,748.40 3,748.49 0.0K
11:36 3,748.57 3,748.65 3,748.50 3,748.50 0.0K
11:37 3,748.52 3,748.76 3,748.52 3,748.76 0.0K
11:38 3,748.79 3,749.02 3,748.78 3,749.02 0.0K
11:39 3,748.81 3,748.99 3,748.81 3,748.97 0.0K
11:40 3,749.05 3,749.28 3,749.05 3,749.28 0.0K
11:41 3,749.29 3,749.29 3,749.22 3,749.22 0.0K
11:42 3,749.19 3,749.39 3,749.19 3,749.37 0.0K
11:43 3,749.45 3,749.61 3,749.43 3,749.61 0.0K
11:44 3,749.63 3,749.87 3,749.63 3,749.87 0.0K
11:45 3,749.98 3,749.98 3,749.85 3,749.85 0.0K
11:46 3,749.88 3,749.96 3,749.77 3,749.96 0.0K
11:47 3,750.04 3,750.11 3,750.04 3,750.05 0.0K
11:48 3,750.05 3,750.12 3,750.05 3,750.06 0.0K
11:49 3,750.02 3,750.07 3,749.97 3,750.07 0.0K
11:50 3,749.99 3,750.13 3,749.99 3,750.12 0.0K
11:51 3,749.99 3,750.09 3,749.98 3,750.00 0.0K
11:52 3,749.92 3,749.92 3,749.29 3,749.36 0.0K
11:53 3,749.21 3,749.21 3,748.47 3,748.56 0.0K
11:54 3,748.41 3,748.41 3,747.75 3,747.75 0.0K
11:55 3,748.11 3,749.23 3,748.11 3,748.80 0.0K
11:56 3,749.28 3,749.43 3,749.28 3,749.43 0.0K
11:57 3,749.25 3,749.47 3,749.25 3,749.47 0.0K
11:58 3,749.51 3,749.51 3,749.41 3,749.41 0.0K
11:59 3,749.56 3,749.56 3,748.29 3,748.54 0.0K
12:00 3,748.20 3,748.74 3,748.20 3,748.60 0.0K
12:01 3,748.68 3,748.68 3,748.51 3,748.59 0.0K
12:02 3,748.53 3,749.07 3,748.53 3,748.58 0.0K
12:03 3,748.92 3,748.92 3,748.88 3,748.92 0.0K
12:04 3,748.89 3,749.00 3,748.82 3,748.82 0.0K
12:05 3,748.99 3,749.18 3,748.99 3,749.12 0.0K
12:06 3,749.35 3,749.35 3,749.20 3,749.20 0.0K
12:07 3,749.24 3,749.39 3,749.24 3,749.28 0.0K
12:08 3,749.43 3,749.48 3,749.39 3,749.43 0.0K
12:09 3,749.69 3,749.89 3,749.69 3,749.89 0.0K
12:10 3,749.89 3,750.12 3,749.89 3,750.03 0.0K
12:11 3,750.06 3,750.08 3,749.88 3,749.88 0.0K
12:12 3,750.29 3,750.31 3,750.25 3,750.25 0.0K
12:13 3,750.28 3,750.29 3,750.25 3,750.25 0.0K
12:14 3,750.39 3,750.60 3,750.34 3,750.34 0.0K
12:15 3,750.73 3,750.78 3,750.63 3,750.78 0.0K
12:16 3,750.68 3,750.68 3,750.56 3,750.66 0.0K
12:17 3,750.53 3,750.68 3,750.53 3,750.68 0.0K
12:18 3,750.47 3,750.64 3,750.47 3,750.52 0.0K
12:19 3,750.67 3,751.09 3,750.67 3,750.91 0.0K
12:20 3,751.12 3,751.12 3,751.00 3,751.09 0.0K
12:21 3,751.00 3,751.10 3,751.00 3,751.10 0.0K
12:22 3,751.11 3,751.24 3,751.11 3,751.22 0.0K
12:23 3,751.36 3,751.57 3,751.36 3,751.49 0.0K
12:24 3,751.49 3,751.60 3,751.45 3,751.60 0.0K
12:25 3,751.31 3,751.39 3,751.31 3,751.32 0.0K
12:26 3,751.56 3,751.80 3,751.56 3,751.76 0.0K
12:27 3,751.97 3,752.27 3,751.97 3,752.22 0.0K
12:28 3,752.04 3,752.29 3,752.04 3,752.29 0.0K
12:29 3,752.19 3,752.23 3,752.10 3,752.10 0.0K
12:30 3,752.10 3,752.10 3,751.68 3,751.74 0.0K
12:31 3,751.43 3,751.43 3,750.86 3,750.98 0.0K
12:32 3,750.85 3,751.16 3,750.85 3,751.16 0.0K
12:33 3,751.05 3,751.05 3,750.65 3,750.89 0.0K
12:34 3,750.75 3,750.75 3,750.32 3,750.44 0.0K
12:35 3,750.17 3,750.17 3,749.92 3,749.98 0.0K
12:36 3,749.66 3,749.77 3,749.25 3,749.25 0.0K
12:37 3,749.70 3,750.26 3,749.70 3,750.15 0.0K
12:38 3,750.77 3,750.77 3,750.52 3,750.52 0.0K
12:39 3,750.43 3,751.16 3,750.43 3,750.90 0.0K
12:40 3,751.27 3,751.90 3,751.27 3,751.90 0.0K
12:41 3,751.82 3,751.82 3,751.36 3,751.77 0.0K
12:42 3,751.27 3,751.65 3,751.26 3,751.35 0.0K
12:43 3,751.58 3,751.64 3,751.49 3,751.49 0.0K
12:44 3,751.60 3,751.60 3,751.31 3,751.42 0.0K
12:45 3,751.52 3,751.52 3,750.91 3,751.52 0.0K
12:46 3,750.81 3,750.81 3,750.61 3,750.63 0.0K
12:47 3,750.61 3,750.99 3,750.61 3,750.99 0.0K
12:48 3,750.92 3,751.22 3,750.92 3,751.22 0.0K
12:49 3,751.45 3,751.71 3,751.40 3,751.71 0.0K
12:50 3,751.70 3,752.87 3,751.70 3,752.85 0.0K
12:51 3,752.93 3,752.93 3,752.70 3,752.77 0.0K
12:52 3,752.94 3,752.94 3,752.57 3,752.57 0.0K
12:53 3,752.72 3,753.21 3,752.72 3,753.21 0.0K
12:54 3,753.25 3,753.86 3,753.25 3,753.86 0.0K
12:55 3,753.87 3,753.90 3,753.71 3,753.71 0.0K
12:56 3,753.91 3,754.29 3,753.91 3,754.29 0.0K
12:57 3,754.23 3,754.74 3,754.23 3,754.74 0.0K
12:58 3,754.88 3,754.97 3,754.85 3,754.97 0.0K
12:59 3,755.05 3,755.60 3,755.05 3,755.23 0.0K
13:00 3,755.75 3,756.07 3,755.75 3,756.06 0.0K
13:01 3,756.12 3,756.12 3,755.76 3,755.76 0.0K
13:02 3,755.78 3,755.78 3,755.73 3,755.73 0.0K
13:03 3,755.74 3,755.74 3,755.72 3,755.72 0.0K
13:04 3,755.74 3,755.99 3,755.74 3,755.99 0.0K
13:05 3,755.96 3,755.98 3,755.96 3,755.98 0.0K
13:06 3,755.94 3,755.94 3,755.93 3,755.94 0.0K
13:07 3,756.05 3,756.26 3,756.05 3,756.26 0.0K
13:08 3,756.29 3,756.31 3,756.18 3,756.20 0.0K
13:09 3,756.19 3,756.19 3,755.94 3,755.94 0.0K
13:10 3,755.94 3,755.94 3,755.76 3,755.76 0.0K
13:11 3,755.70 3,755.74 3,755.70 3,755.74 0.0K
13:12 3,755.72 3,755.77 3,755.72 3,755.77 0.0K
13:13 3,755.82 3,755.94 3,755.79 3,755.94 0.0K
13:14 3,755.93 3,756.19 3,755.93 3,756.19 0.0K
13:15 3,756.20 3,756.20 3,756.20 3,756.20 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