CBOE S

SPRO04
🏛️ アメリカ →
4,706.35
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 4,513.53 4,513.53 4,513.17 4,513.17 0.0K
09:32 4,513.07 4,513.87 4,513.07 4,513.85 0.0K
09:33 4,513.97 4,514.60 4,513.97 4,514.60 0.0K
09:34 4,514.08 4,514.71 4,514.08 4,514.71 0.0K
09:35 4,514.60 4,514.60 4,514.13 4,514.34 0.0K
09:36 4,514.38 4,515.00 4,514.38 4,514.95 0.0K
09:37 4,514.77 4,515.19 4,514.77 4,515.04 0.0K
09:38 4,515.72 4,516.39 4,515.72 4,515.91 0.0K
09:39 4,516.10 4,516.46 4,516.10 4,516.46 0.0K
09:40 4,516.17 4,516.78 4,516.17 4,516.78 0.0K
09:41 4,517.41 4,517.58 4,517.41 4,517.42 0.0K
09:42 4,517.78 4,517.78 4,517.56 4,517.69 0.0K
09:43 4,516.96 4,517.13 4,516.91 4,517.13 0.0K
09:44 4,516.75 4,517.20 4,516.75 4,517.06 0.0K
09:45 4,517.29 4,517.77 4,517.29 4,517.77 0.0K
09:46 4,517.59 4,517.94 4,517.49 4,517.49 0.0K
09:47 4,517.73 4,517.73 4,517.35 4,517.51 0.0K
09:48 4,517.28 4,517.42 4,517.24 4,517.24 0.0K
09:49 4,517.15 4,517.35 4,517.13 4,517.20 0.0K
09:50 4,516.94 4,516.94 4,516.23 4,516.23 0.0K
09:51 4,516.65 4,517.24 4,516.65 4,517.09 0.0K
09:52 4,517.35 4,517.48 4,517.35 4,517.48 0.0K
09:53 4,517.32 4,517.69 4,517.32 4,517.69 0.0K
09:54 4,517.40 4,517.57 4,517.40 4,517.57 0.0K
09:55 4,517.53 4,517.53 4,517.07 4,517.07 0.0K
09:56 4,517.33 4,517.77 4,517.33 4,517.52 0.0K
09:57 4,518.03 4,518.03 4,517.84 4,517.90 0.0K
09:58 4,517.87 4,518.59 4,517.87 4,518.52 0.0K
09:59 4,518.53 4,518.53 4,518.36 4,518.40 0.0K
10:00 4,518.50 4,519.04 4,518.50 4,519.04 0.0K
10:01 4,518.88 4,519.58 4,518.88 4,519.52 0.0K
10:02 4,519.40 4,519.68 4,519.40 4,519.62 0.0K
10:03 4,519.64 4,519.76 4,519.64 4,519.76 0.0K
10:04 4,519.85 4,520.55 4,519.85 4,519.98 0.0K
10:05 4,520.42 4,520.60 4,520.19 4,520.36 0.0K
10:06 4,520.45 4,520.62 4,520.45 4,520.54 0.0K
10:07 4,520.69 4,521.09 4,520.61 4,520.61 0.0K
10:08 4,521.13 4,521.46 4,521.10 4,521.10 0.0K
10:09 4,521.48 4,521.48 4,520.57 4,520.97 0.0K
10:10 4,520.12 4,520.28 4,520.12 4,520.14 0.0K
10:11 4,520.43 4,520.77 4,520.19 4,520.46 0.0K
10:12 4,520.27 4,521.05 4,520.27 4,521.01 0.0K
10:13 4,521.15 4,521.15 4,520.52 4,520.64 0.0K
10:14 4,520.97 4,521.10 4,520.91 4,521.10 0.0K
10:15 4,521.23 4,521.87 4,521.23 4,521.65 0.0K
10:16 4,521.79 4,521.88 4,521.72 4,521.72 0.0K
10:17 4,521.71 4,521.71 4,521.47 4,521.57 0.0K
10:18 4,521.67 4,522.11 4,521.67 4,521.87 0.0K
10:19 4,522.04 4,522.04 4,521.70 4,521.77 0.0K
10:20 4,521.84 4,521.84 4,521.40 4,521.40 0.0K
10:21 4,521.26 4,521.33 4,521.25 4,521.30 0.0K
10:22 4,521.81 4,522.17 4,521.81 4,522.07 0.0K
10:23 4,522.16 4,522.20 4,522.08 4,522.16 0.0K
10:24 4,522.02 4,522.18 4,522.02 4,522.13 0.0K
10:25 4,522.16 4,522.34 4,522.12 4,522.20 0.0K
10:26 4,522.33 4,522.40 4,522.33 4,522.40 0.0K
10:27 4,522.70 4,522.70 4,522.47 4,522.51 0.0K
10:28 4,522.66 4,522.66 4,522.57 4,522.63 0.0K
10:29 4,522.66 4,522.66 4,522.41 4,522.51 0.0K
10:30 4,522.50 4,522.65 4,522.50 4,522.59 0.0K
10:31 4,522.53 4,522.53 4,522.27 4,522.41 0.0K
10:32 4,522.43 4,522.77 4,522.43 4,522.61 0.0K
10:33 4,522.89 4,523.27 4,522.89 4,523.15 0.0K
10:34 4,523.22 4,523.40 4,523.22 4,523.40 0.0K
10:35 4,523.27 4,523.27 4,523.12 4,523.12 0.0K
10:36 4,523.46 4,524.08 4,523.46 4,524.08 0.0K
10:37 4,523.59 4,523.75 4,523.47 4,523.47 0.0K
10:38 4,523.56 4,523.56 4,523.40 4,523.47 0.0K
10:39 4,523.61 4,523.65 4,523.54 4,523.62 0.0K
10:40 4,523.52 4,524.09 4,523.52 4,523.82 0.0K
10:41 4,524.05 4,524.27 4,524.05 4,524.11 0.0K
10:42 4,524.21 4,524.39 4,524.21 4,524.39 0.0K
10:43 4,524.55 4,524.99 4,524.55 4,524.93 0.0K
10:44 4,524.68 4,525.05 4,524.68 4,525.02 0.0K
10:45 4,525.06 4,525.11 4,525.06 4,525.08 0.0K
10:46 4,525.00 4,525.07 4,524.92 4,524.92 0.0K
10:47 4,525.49 4,525.56 4,525.32 4,525.32 0.0K
10:48 4,525.42 4,525.42 4,525.19 4,525.19 0.0K
10:49 4,525.34 4,525.52 4,525.34 4,525.41 0.0K
10:50 4,525.46 4,525.54 4,525.38 4,525.38 0.0K
10:51 4,525.21 4,525.39 4,525.21 4,525.39 0.0K
10:52 4,525.24 4,525.24 4,525.15 4,525.15 0.0K
10:53 4,525.17 4,525.17 4,524.21 4,524.21 0.0K
10:54 4,524.23 4,524.25 4,523.95 4,523.95 0.0K
10:55 4,523.92 4,524.33 4,523.92 4,524.14 0.0K
10:56 4,524.26 4,524.52 4,524.17 4,524.32 0.0K
10:57 4,524.57 4,524.91 4,524.57 4,524.78 0.0K
10:58 4,524.91 4,524.91 4,524.74 4,524.76 0.0K
10:59 4,524.84 4,525.00 4,524.84 4,525.00 0.0K
11:00 4,524.94 4,524.96 4,524.89 4,524.96 0.0K
11:01 4,524.91 4,525.30 4,524.91 4,525.02 0.0K
11:02 4,525.37 4,525.37 4,524.94 4,525.04 0.0K
11:03 4,525.07 4,525.20 4,524.96 4,525.15 0.0K
11:04 4,525.10 4,525.10 4,524.97 4,524.97 0.0K
11:05 4,524.96 4,524.96 4,524.55 4,524.58 0.0K
11:06 4,524.53 4,524.55 4,524.19 4,524.43 0.0K
11:07 4,524.67 4,524.67 4,524.47 4,524.59 0.0K
11:08 4,524.35 4,524.50 4,524.35 4,524.38 0.0K
11:09 4,524.51 4,524.51 4,524.46 4,524.46 0.0K
11:10 4,524.62 4,524.62 4,524.45 4,524.46 0.0K
11:11 4,524.45 4,524.54 4,524.19 4,524.39 0.0K
11:12 4,524.13 4,524.21 4,523.94 4,524.16 0.0K
11:13 4,524.26 4,524.26 4,524.09 4,524.10 0.0K
11:14 4,524.27 4,524.40 4,524.18 4,524.31 0.0K
11:15 4,524.38 4,524.63 4,524.38 4,524.42 0.0K
11:16 4,524.77 4,524.85 4,524.73 4,524.81 0.0K
11:17 4,524.91 4,525.00 4,524.86 4,525.00 0.0K
11:18 4,525.09 4,525.09 4,524.97 4,525.09 0.0K
11:19 4,524.92 4,524.92 4,524.81 4,524.85 0.0K
11:20 4,524.72 4,524.90 4,524.65 4,524.74 0.0K
11:21 4,524.80 4,524.80 4,524.78 4,524.78 0.0K
11:22 4,524.59 4,524.80 4,524.59 4,524.80 0.0K
11:23 4,524.72 4,524.96 4,524.72 4,524.72 0.0K
11:24 4,525.08 4,525.28 4,525.08 4,525.24 0.0K
11:25 4,525.30 4,525.35 4,525.27 4,525.27 0.0K
11:26 4,525.22 4,525.25 4,525.21 4,525.21 0.0K
11:27 4,525.31 4,525.49 4,525.31 4,525.31 0.0K
11:28 4,525.27 4,525.49 4,525.27 4,525.27 0.0K
11:29 4,525.26 4,525.31 4,525.18 4,525.27 0.0K
11:30 4,525.25 4,525.25 4,524.86 4,524.98 0.0K
11:31 4,525.01 4,525.19 4,525.01 4,525.14 0.0K
11:32 4,525.15 4,525.28 4,525.10 4,525.28 0.0K
11:33 4,525.18 4,525.28 4,525.14 4,525.28 0.0K
11:34 4,525.23 4,525.37 4,525.23 4,525.37 0.0K
11:35 4,525.32 4,525.55 4,525.32 4,525.55 0.0K
11:36 4,525.62 4,525.62 4,525.37 4,525.37 0.0K
11:37 4,525.39 4,525.58 4,525.39 4,525.58 0.0K
11:38 4,525.61 4,526.00 4,525.61 4,526.00 0.0K
11:39 4,525.83 4,525.93 4,525.80 4,525.84 0.0K
11:40 4,525.92 4,526.23 4,525.92 4,526.23 0.0K
11:41 4,526.25 4,526.25 4,526.19 4,526.19 0.0K
11:42 4,526.17 4,526.27 4,526.17 4,526.25 0.0K
11:43 4,526.33 4,526.52 4,526.33 4,526.52 0.0K
11:44 4,526.54 4,526.76 4,526.54 4,526.76 0.0K
11:45 4,526.75 4,526.75 4,526.67 4,526.67 0.0K
11:46 4,526.69 4,526.80 4,526.64 4,526.80 0.0K
11:47 4,526.88 4,526.95 4,526.88 4,526.89 0.0K
11:48 4,526.92 4,527.14 4,526.92 4,527.09 0.0K
11:49 4,527.04 4,527.08 4,527.02 4,527.08 0.0K
11:50 4,526.99 4,527.14 4,526.99 4,527.13 0.0K
11:51 4,527.00 4,527.01 4,526.90 4,526.90 0.0K
11:52 4,526.84 4,526.84 4,526.11 4,526.18 0.0K
11:53 4,526.05 4,526.05 4,525.36 4,525.43 0.0K
11:54 4,525.31 4,525.31 4,524.68 4,524.68 0.0K
11:55 4,525.01 4,526.14 4,525.01 4,525.57 0.0K
11:56 4,526.11 4,526.45 4,526.11 4,526.45 0.0K
11:57 4,526.28 4,526.48 4,526.28 4,526.48 0.0K
11:58 4,526.52 4,526.52 4,526.42 4,526.49 0.0K
11:59 4,526.54 4,526.54 4,525.30 4,525.44 0.0K
12:00 4,525.25 4,525.73 4,525.24 4,525.60 0.0K
12:01 4,525.65 4,525.65 4,525.49 4,525.57 0.0K
12:02 4,525.51 4,525.91 4,525.51 4,525.53 0.0K
12:03 4,525.76 4,525.76 4,525.74 4,525.76 0.0K
12:04 4,525.92 4,526.02 4,525.85 4,525.85 0.0K
12:05 4,526.03 4,526.15 4,526.03 4,526.15 0.0K
12:06 4,526.15 4,526.15 4,526.01 4,526.01 0.0K
12:07 4,526.20 4,526.35 4,526.20 4,526.24 0.0K
12:08 4,526.39 4,526.41 4,526.36 4,526.41 0.0K
12:09 4,526.50 4,526.90 4,526.50 4,526.90 0.0K
12:10 4,526.90 4,527.12 4,526.90 4,527.03 0.0K
12:11 4,527.06 4,527.06 4,526.90 4,526.90 0.0K
12:12 4,527.11 4,527.11 4,527.03 4,527.06 0.0K
12:13 4,527.03 4,527.05 4,527.01 4,527.01 0.0K
12:14 4,527.12 4,527.34 4,527.09 4,527.09 0.0K
12:15 4,527.55 4,527.58 4,527.46 4,527.58 0.0K
12:16 4,527.50 4,527.50 4,527.31 4,527.35 0.0K
12:17 4,527.26 4,527.40 4,527.26 4,527.40 0.0K
12:18 4,527.21 4,527.37 4,527.21 4,527.24 0.0K
12:19 4,527.37 4,527.87 4,527.37 4,527.70 0.0K
12:20 4,528.10 4,528.10 4,527.99 4,528.08 0.0K
12:21 4,528.00 4,528.07 4,528.00 4,528.07 0.0K
12:22 4,528.08 4,528.13 4,528.08 4,528.12 0.0K
12:23 4,528.24 4,528.51 4,528.24 4,528.27 0.0K
12:24 4,528.45 4,528.54 4,528.42 4,528.54 0.0K
12:25 4,528.28 4,528.32 4,528.28 4,528.28 0.0K
12:26 4,528.63 4,528.79 4,528.63 4,528.76 0.0K
12:27 4,529.18 4,529.34 4,529.18 4,529.18 0.0K
12:28 4,529.14 4,529.38 4,529.14 4,529.37 0.0K
12:29 4,529.28 4,529.31 4,529.19 4,529.19 0.0K
12:30 4,529.14 4,529.14 4,528.78 4,528.84 0.0K
12:31 4,528.44 4,528.44 4,528.06 4,528.12 0.0K
12:32 4,528.07 4,528.32 4,528.07 4,528.32 0.0K
12:33 4,528.23 4,528.23 4,527.85 4,528.10 0.0K
12:34 4,527.96 4,527.96 4,527.69 4,527.74 0.0K
12:35 4,527.52 4,527.52 4,527.12 4,527.12 0.0K
12:36 4,526.79 4,527.07 4,526.47 4,526.47 0.0K
12:37 4,526.99 4,527.58 4,526.99 4,527.43 0.0K
12:38 4,528.03 4,528.11 4,527.99 4,528.10 0.0K
12:39 4,527.91 4,528.61 4,527.91 4,528.24 0.0K
12:40 4,528.72 4,529.43 4,528.72 4,529.32 0.0K
12:41 4,529.40 4,529.40 4,528.76 4,529.16 0.0K
12:42 4,528.82 4,529.07 4,528.79 4,528.86 0.0K
12:43 4,529.00 4,529.07 4,528.93 4,528.93 0.0K
12:44 4,529.02 4,529.02 4,528.84 4,528.95 0.0K
12:45 4,529.00 4,529.00 4,528.45 4,529.00 0.0K
12:46 4,528.45 4,528.47 4,528.26 4,528.27 0.0K
12:47 4,528.26 4,528.54 4,528.26 4,528.54 0.0K
12:48 4,528.49 4,528.80 4,528.49 4,528.80 0.0K
12:49 4,529.02 4,529.33 4,528.97 4,529.33 0.0K
12:50 4,529.42 4,530.44 4,529.42 4,530.41 0.0K
12:51 4,530.47 4,530.47 4,530.30 4,530.33 0.0K
12:52 4,530.49 4,530.49 4,530.12 4,530.12 0.0K
12:53 4,530.25 4,530.69 4,530.25 4,530.69 0.0K
12:54 4,530.72 4,531.32 4,530.71 4,531.32 0.0K
12:55 4,531.48 4,531.52 4,531.33 4,531.33 0.0K
12:56 4,531.51 4,531.93 4,531.51 4,531.93 0.0K
12:57 4,531.87 4,532.28 4,531.87 4,532.28 0.0K
12:58 4,532.63 4,532.66 4,532.59 4,532.59 0.0K
12:59 4,532.66 4,533.41 4,532.66 4,533.06 0.0K
13:00 4,533.33 4,533.57 4,533.33 4,533.56 0.0K
13:01 4,533.66 4,533.66 4,533.32 4,533.32 0.0K
13:02 4,533.35 4,533.35 4,533.28 4,533.28 0.0K
13:03 4,533.30 4,533.31 4,533.27 4,533.27 0.0K
13:04 4,533.30 4,533.38 4,533.30 4,533.38 0.0K
13:05 4,533.33 4,533.36 4,533.33 4,533.36 0.0K
13:06 4,533.30 4,533.63 4,533.30 4,533.63 0.0K
13:07 4,533.60 4,533.83 4,533.58 4,533.83 0.0K
13:08 4,533.89 4,533.92 4,533.85 4,533.89 0.0K
13:09 4,533.88 4,533.88 4,533.57 4,533.63 0.0K
13:10 4,533.61 4,533.61 4,533.45 4,533.45 0.0K
13:11 4,533.32 4,533.36 4,533.31 4,533.36 0.0K
13:12 4,533.33 4,533.41 4,533.33 4,533.41 0.0K
13:13 4,533.36 4,533.50 4,533.32 4,533.50 0.0K
13:14 4,533.49 4,533.55 4,533.49 4,533.53 0.0K
13:15 4,533.54 4,533.54 4,533.54 4,533.54 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