CBOE S

🏛️ アメリカ →
4,505.58
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 4,119.18 4,119.18 4,118.70 4,118.70 0.0K
09:32 4,118.62 4,119.61 4,118.62 4,119.61 0.0K
09:33 4,119.68 4,120.41 4,119.59 4,120.41 0.0K
09:34 4,119.74 4,120.43 4,119.74 4,120.43 0.0K
09:35 4,120.41 4,120.41 4,119.72 4,119.98 0.0K
09:36 4,120.05 4,120.59 4,120.05 4,120.59 0.0K
09:37 4,120.28 4,120.94 4,120.28 4,120.70 0.0K
09:38 4,121.29 4,122.06 4,121.29 4,121.69 0.0K
09:39 4,121.69 4,122.22 4,121.69 4,121.69 0.0K
09:40 4,121.84 4,122.82 4,121.84 4,122.68 0.0K
09:41 4,123.28 4,123.64 4,123.28 4,123.45 0.0K
09:42 4,123.83 4,123.83 4,123.59 4,123.74 0.0K
09:43 4,122.94 4,122.94 4,122.73 4,122.93 0.0K
09:44 4,122.58 4,123.22 4,122.58 4,123.22 0.0K
09:45 4,123.28 4,123.87 4,123.28 4,123.87 0.0K
09:46 4,123.67 4,124.08 4,123.56 4,123.56 0.0K
09:47 4,123.81 4,123.81 4,123.40 4,123.65 0.0K
09:48 4,123.31 4,123.47 4,123.31 4,123.47 0.0K
09:49 4,123.13 4,123.43 4,123.13 4,123.18 0.0K
09:50 4,123.08 4,123.08 4,122.26 4,122.26 0.0K
09:51 4,122.86 4,123.45 4,122.86 4,123.25 0.0K
09:52 4,123.63 4,123.83 4,123.63 4,123.83 0.0K
09:53 4,123.71 4,124.01 4,123.71 4,124.01 0.0K
09:54 4,123.53 4,123.82 4,123.53 4,123.82 0.0K
09:55 4,123.79 4,123.79 4,123.27 4,123.27 0.0K
09:56 4,123.59 4,123.90 4,123.36 4,123.50 0.0K
09:57 4,124.29 4,124.29 4,124.08 4,124.17 0.0K
09:58 4,124.15 4,124.88 4,124.15 4,124.63 0.0K
09:59 4,124.81 4,124.81 4,124.53 4,124.62 0.0K
10:00 4,124.72 4,125.12 4,124.72 4,125.12 0.0K
10:01 4,125.00 4,125.96 4,125.00 4,125.96 0.0K
10:02 4,125.62 4,125.85 4,125.58 4,125.73 0.0K
10:03 4,125.81 4,126.01 4,125.81 4,126.01 0.0K
10:04 4,126.05 4,126.78 4,126.00 4,126.00 0.0K
10:05 4,126.73 4,126.77 4,126.35 4,126.60 0.0K
10:06 4,126.59 4,126.85 4,126.59 4,126.81 0.0K
10:07 4,126.90 4,127.40 4,126.82 4,126.82 0.0K
10:08 4,127.65 4,127.89 4,127.65 4,127.69 0.0K
10:09 4,127.89 4,127.89 4,126.87 4,127.14 0.0K
10:10 4,126.35 4,126.51 4,126.35 4,126.38 0.0K
10:11 4,126.70 4,127.08 4,126.51 4,126.67 0.0K
10:12 4,126.59 4,127.33 4,126.59 4,127.21 0.0K
10:13 4,127.46 4,127.46 4,126.73 4,126.81 0.0K
10:14 4,127.29 4,127.54 4,127.25 4,127.45 0.0K
10:15 4,127.69 4,128.37 4,127.69 4,128.03 0.0K
10:16 4,128.31 4,128.42 4,128.20 4,128.20 0.0K
10:17 4,128.29 4,128.29 4,127.94 4,128.00 0.0K
10:18 4,128.19 4,128.57 4,128.19 4,128.28 0.0K
10:19 4,128.54 4,128.54 4,128.09 4,128.15 0.0K
10:20 4,128.28 4,128.28 4,127.76 4,127.78 0.0K
10:21 4,127.52 4,127.58 4,127.46 4,127.54 0.0K
10:22 4,128.13 4,128.41 4,128.13 4,128.31 0.0K
10:23 4,128.43 4,128.48 4,128.32 4,128.45 0.0K
10:24 4,128.27 4,128.53 4,128.27 4,128.41 0.0K
10:25 4,128.35 4,128.64 4,128.31 4,128.42 0.0K
10:26 4,128.66 4,128.77 4,128.66 4,128.77 0.0K
10:27 4,128.93 4,128.93 4,128.64 4,128.64 0.0K
10:28 4,128.87 4,128.87 4,128.78 4,128.86 0.0K
10:29 4,128.89 4,128.89 4,128.46 4,128.56 0.0K
10:30 4,128.54 4,128.89 4,128.54 4,128.87 0.0K
10:31 4,128.69 4,128.69 4,128.32 4,128.52 0.0K
10:32 4,128.58 4,129.10 4,128.58 4,128.92 0.0K
10:33 4,129.11 4,129.73 4,129.11 4,129.59 0.0K
10:34 4,129.66 4,129.81 4,129.66 4,129.81 0.0K
10:35 4,129.68 4,129.68 4,129.44 4,129.44 0.0K
10:36 4,129.97 4,130.49 4,129.97 4,130.49 0.0K
10:37 4,130.05 4,130.19 4,129.91 4,129.91 0.0K
10:38 4,130.03 4,130.03 4,129.81 4,129.88 0.0K
10:39 4,130.07 4,130.12 4,130.00 4,130.07 0.0K
10:40 4,129.98 4,130.64 4,129.98 4,130.64 0.0K
10:41 4,130.56 4,130.83 4,130.56 4,130.72 0.0K
10:42 4,130.77 4,131.12 4,130.77 4,131.12 0.0K
10:43 4,131.29 4,131.81 4,131.29 4,131.70 0.0K
10:44 4,131.48 4,131.81 4,131.48 4,131.80 0.0K
10:45 4,131.84 4,131.91 4,131.77 4,131.88 0.0K
10:46 4,131.75 4,131.86 4,131.70 4,131.70 0.0K
10:47 4,132.31 4,132.31 4,131.84 4,131.84 0.0K
10:48 4,131.96 4,131.96 4,131.57 4,131.57 0.0K
10:49 4,131.75 4,132.06 4,131.75 4,131.88 0.0K
10:50 4,132.02 4,132.03 4,131.81 4,131.81 0.0K
10:51 4,131.63 4,131.74 4,131.63 4,131.72 0.0K
10:52 4,131.58 4,131.63 4,131.50 4,131.50 0.0K
10:53 4,131.55 4,131.55 4,130.52 4,130.57 0.0K
10:54 4,130.62 4,130.62 4,130.20 4,130.20 0.0K
10:55 4,130.18 4,130.75 4,130.18 4,130.48 0.0K
10:56 4,130.67 4,130.87 4,130.49 4,130.61 0.0K
10:57 4,131.08 4,131.38 4,131.08 4,131.22 0.0K
10:58 4,131.46 4,131.46 4,131.19 4,131.19 0.0K
10:59 4,131.32 4,131.55 4,131.32 4,131.55 0.0K
11:00 4,131.51 4,131.57 4,131.44 4,131.57 0.0K
11:01 4,131.46 4,131.98 4,131.46 4,131.62 0.0K
11:02 4,132.13 4,132.13 4,131.51 4,131.51 0.0K
11:03 4,131.67 4,131.86 4,131.51 4,131.69 0.0K
11:04 4,131.62 4,131.62 4,131.55 4,131.55 0.0K
11:05 4,131.58 4,131.58 4,131.02 4,131.13 0.0K
11:06 4,131.04 4,131.24 4,130.71 4,131.01 0.0K
11:07 4,131.24 4,131.24 4,130.91 4,131.06 0.0K
11:08 4,130.81 4,130.96 4,130.81 4,130.84 0.0K
11:09 4,130.99 4,130.99 4,130.85 4,130.85 0.0K
11:10 4,131.18 4,131.18 4,130.85 4,130.87 0.0K
11:11 4,130.88 4,131.00 4,130.58 4,130.82 0.0K
11:12 4,130.46 4,130.74 4,130.36 4,130.64 0.0K
11:13 4,130.88 4,130.88 4,130.57 4,130.63 0.0K
11:14 4,130.87 4,130.90 4,130.76 4,130.90 0.0K
11:15 4,130.80 4,130.99 4,130.80 4,130.86 0.0K
11:16 4,131.17 4,131.37 4,131.13 4,131.32 0.0K
11:17 4,131.47 4,131.56 4,131.39 4,131.55 0.0K
11:18 4,131.48 4,131.48 4,131.24 4,131.48 0.0K
11:19 4,131.16 4,131.17 4,131.03 4,131.16 0.0K
11:20 4,131.02 4,131.34 4,130.93 4,131.06 0.0K
11:21 4,131.19 4,131.19 4,131.05 4,131.05 0.0K
11:22 4,130.86 4,130.96 4,130.76 4,130.96 0.0K
11:23 4,130.87 4,131.29 4,130.87 4,131.24 0.0K
11:24 4,131.35 4,131.69 4,131.35 4,131.61 0.0K
11:25 4,131.72 4,131.86 4,131.72 4,131.75 0.0K
11:26 4,131.70 4,131.70 4,131.59 4,131.59 0.0K
11:27 4,131.62 4,131.85 4,131.62 4,131.62 0.0K
11:28 4,131.56 4,131.83 4,131.55 4,131.55 0.0K
11:29 4,131.56 4,131.67 4,131.46 4,131.62 0.0K
11:30 4,131.64 4,131.64 4,131.20 4,131.31 0.0K
11:31 4,131.38 4,131.60 4,131.38 4,131.55 0.0K
11:32 4,131.54 4,131.78 4,131.49 4,131.78 0.0K
11:33 4,131.65 4,131.81 4,131.59 4,131.81 0.0K
11:34 4,131.75 4,131.95 4,131.75 4,131.95 0.0K
11:35 4,131.92 4,132.13 4,131.92 4,132.05 0.0K
11:36 4,132.15 4,132.18 4,131.84 4,131.84 0.0K
11:37 4,131.86 4,132.25 4,131.86 4,132.25 0.0K
11:38 4,132.27 4,132.63 4,132.26 4,132.63 0.0K
11:39 4,132.35 4,132.56 4,132.35 4,132.44 0.0K
11:40 4,132.51 4,132.87 4,132.51 4,132.87 0.0K
11:41 4,132.89 4,132.90 4,132.83 4,132.83 0.0K
11:42 4,132.78 4,132.96 4,132.78 4,132.96 0.0K
11:43 4,133.05 4,133.13 4,133.05 4,133.13 0.0K
11:44 4,133.14 4,133.51 4,133.14 4,133.51 0.0K
11:45 4,133.57 4,133.57 4,133.43 4,133.43 0.0K
11:46 4,133.46 4,133.51 4,133.34 4,133.51 0.0K
11:47 4,133.62 4,133.71 4,133.62 4,133.65 0.0K
11:48 4,133.66 4,133.77 4,133.66 4,133.70 0.0K
11:49 4,133.64 4,133.71 4,133.60 4,133.71 0.0K
11:50 4,133.60 4,133.76 4,133.60 4,133.76 0.0K
11:51 4,133.63 4,133.71 4,133.59 4,133.61 0.0K
11:52 4,133.52 4,133.52 4,132.74 4,132.74 0.0K
11:53 4,132.72 4,132.72 4,131.81 4,131.93 0.0K
11:54 4,131.77 4,131.77 4,131.01 4,131.01 0.0K
11:55 4,131.44 4,132.74 4,131.44 4,132.12 0.0K
11:56 4,132.76 4,132.89 4,132.75 4,132.89 0.0K
11:57 4,132.66 4,132.96 4,132.66 4,132.96 0.0K
11:58 4,133.04 4,133.04 4,132.94 4,133.02 0.0K
11:59 4,133.07 4,133.07 4,131.60 4,131.76 0.0K
12:00 4,131.43 4,132.09 4,131.43 4,131.89 0.0K
12:01 4,132.07 4,132.07 4,131.87 4,131.97 0.0K
12:02 4,131.89 4,132.42 4,131.89 4,131.94 0.0K
12:03 4,132.27 4,132.27 4,132.21 4,132.27 0.0K
12:04 4,132.26 4,132.40 4,132.16 4,132.16 0.0K
12:05 4,132.35 4,132.58 4,132.35 4,132.58 0.0K
12:06 4,132.64 4,132.64 4,132.43 4,132.43 0.0K
12:07 4,132.47 4,132.69 4,132.47 4,132.56 0.0K
12:08 4,132.75 4,132.79 4,132.74 4,132.74 0.0K
12:09 4,132.98 4,133.37 4,132.98 4,133.37 0.0K
12:10 4,133.38 4,133.69 4,133.38 4,133.60 0.0K
12:11 4,133.63 4,133.63 4,133.43 4,133.43 0.0K
12:12 4,133.75 4,133.76 4,133.65 4,133.65 0.0K
12:13 4,133.76 4,133.76 4,133.73 4,133.73 0.0K
12:14 4,133.91 4,134.15 4,133.83 4,133.83 0.0K
12:15 4,134.29 4,134.35 4,134.19 4,134.35 0.0K
12:16 4,134.23 4,134.23 4,134.07 4,134.17 0.0K
12:17 4,134.06 4,134.25 4,134.06 4,134.25 0.0K
12:18 4,134.02 4,134.21 4,134.02 4,134.08 0.0K
12:19 4,134.29 4,134.70 4,134.29 4,134.47 0.0K
12:20 4,134.83 4,134.83 4,134.67 4,134.79 0.0K
12:21 4,134.68 4,134.83 4,134.68 4,134.83 0.0K
12:22 4,134.87 4,134.99 4,134.87 4,134.95 0.0K
12:23 4,135.19 4,135.32 4,135.19 4,135.20 0.0K
12:24 4,135.22 4,135.38 4,135.18 4,135.38 0.0K
12:25 4,135.01 4,135.09 4,135.01 4,135.02 0.0K
12:26 4,135.35 4,135.69 4,135.35 4,135.63 0.0K
12:27 4,135.99 4,136.25 4,135.99 4,136.19 0.0K
12:28 4,135.93 4,136.28 4,135.93 4,136.28 0.0K
12:29 4,136.18 4,136.27 4,136.13 4,136.13 0.0K
12:30 4,136.07 4,136.07 4,135.56 4,135.61 0.0K
12:31 4,135.24 4,135.24 4,134.58 4,134.69 0.0K
12:32 4,134.56 4,134.96 4,134.56 4,134.96 0.0K
12:33 4,134.79 4,134.80 4,134.32 4,134.58 0.0K
12:34 4,134.40 4,134.40 4,133.92 4,134.05 0.0K
12:35 4,133.75 4,133.75 4,133.44 4,133.46 0.0K
12:36 4,133.11 4,133.40 4,132.68 4,132.68 0.0K
12:37 4,133.31 4,133.85 4,133.31 4,133.69 0.0K
12:38 4,134.47 4,134.47 4,134.27 4,134.27 0.0K
12:39 4,134.14 4,134.86 4,134.14 4,134.63 0.0K
12:40 4,135.01 4,135.86 4,135.01 4,135.82 0.0K
12:41 4,135.72 4,135.72 4,135.14 4,135.66 0.0K
12:42 4,135.06 4,135.41 4,135.04 4,135.16 0.0K
12:43 4,135.35 4,135.39 4,135.19 4,135.19 0.0K
12:44 4,135.36 4,135.36 4,134.97 4,135.11 0.0K
12:45 4,135.18 4,135.18 4,134.50 4,135.18 0.0K
12:46 4,134.47 4,134.47 4,134.22 4,134.22 0.0K
12:47 4,134.19 4,134.57 4,134.19 4,134.57 0.0K
12:48 4,134.46 4,134.77 4,134.46 4,134.77 0.0K
12:49 4,135.08 4,135.42 4,135.03 4,135.42 0.0K
12:50 4,135.40 4,136.64 4,135.40 4,136.63 0.0K
12:51 4,136.77 4,136.77 4,136.50 4,136.64 0.0K
12:52 4,136.84 4,136.84 4,136.36 4,136.36 0.0K
12:53 4,136.56 4,137.03 4,136.56 4,137.03 0.0K
12:54 4,137.10 4,137.89 4,137.10 4,137.89 0.0K
12:55 4,137.88 4,137.91 4,137.70 4,137.70 0.0K
12:56 4,137.93 4,138.38 4,137.93 4,138.38 0.0K
12:57 4,138.36 4,138.89 4,138.36 4,138.89 0.0K
12:58 4,139.16 4,139.22 4,139.14 4,139.19 0.0K
12:59 4,139.27 4,140.08 4,139.27 4,139.66 0.0K
13:00 4,140.20 4,140.64 4,140.20 4,140.64 0.0K
13:01 4,140.64 4,140.64 4,140.23 4,140.23 0.0K
13:02 4,140.22 4,140.22 4,140.18 4,140.18 0.0K
13:03 4,140.18 4,140.19 4,140.17 4,140.17 0.0K
13:04 4,140.20 4,140.32 4,140.20 4,140.32 0.0K
13:05 4,140.29 4,140.32 4,140.29 4,140.31 0.0K
13:06 4,140.27 4,140.34 4,140.27 4,140.34 0.0K
13:07 4,140.36 4,140.52 4,140.36 4,140.52 0.0K
13:08 4,140.57 4,140.60 4,140.53 4,140.58 0.0K
13:09 4,140.57 4,140.57 4,140.42 4,140.42 0.0K
13:10 4,140.40 4,140.40 4,140.25 4,140.25 0.0K
13:11 4,140.08 4,140.10 4,140.05 4,140.05 0.0K
13:12 4,140.03 4,140.07 4,140.03 4,140.07 0.0K
13:13 4,140.05 4,140.18 4,140.03 4,140.18 0.0K
13:14 4,140.29 4,140.51 4,140.29 4,140.51 0.0K
13:15 4,140.50 4,140.50 4,140.50 4,140.50 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