CBOE S

SPRO10
🏛️ アメリカ →
4,860.08
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 4,353.96 4,353.96 4,353.42 4,353.42 0.0K
09:32 4,353.33 4,354.59 4,353.33 4,354.58 0.0K
09:33 4,354.66 4,355.54 4,354.43 4,355.54 0.0K
09:34 4,354.53 4,355.45 4,354.53 4,355.40 0.0K
09:35 4,355.38 4,355.38 4,354.44 4,354.88 0.0K
09:36 4,354.81 4,355.60 4,354.81 4,355.60 0.0K
09:37 4,355.19 4,356.05 4,355.19 4,355.75 0.0K
09:38 4,356.45 4,357.39 4,356.45 4,357.00 0.0K
09:39 4,356.93 4,357.61 4,356.93 4,356.93 0.0K
09:40 4,357.08 4,358.59 4,357.08 4,358.23 0.0K
09:41 4,359.12 4,359.57 4,359.12 4,359.33 0.0K
09:42 4,359.83 4,359.83 4,359.49 4,359.76 0.0K
09:43 4,358.73 4,358.73 4,358.48 4,358.68 0.0K
09:44 4,358.24 4,359.16 4,358.24 4,359.16 0.0K
09:45 4,359.29 4,360.00 4,359.29 4,360.00 0.0K
09:46 4,359.86 4,360.41 4,359.73 4,359.73 0.0K
09:47 4,360.03 4,360.03 4,359.44 4,359.80 0.0K
09:48 4,359.31 4,359.51 4,359.31 4,359.41 0.0K
09:49 4,359.11 4,359.51 4,359.10 4,359.18 0.0K
09:50 4,359.08 4,359.09 4,358.02 4,358.02 0.0K
09:51 4,358.83 4,359.46 4,358.83 4,359.23 0.0K
09:52 4,359.74 4,360.01 4,359.74 4,360.01 0.0K
09:53 4,359.83 4,360.22 4,359.83 4,360.22 0.0K
09:54 4,359.52 4,359.98 4,359.52 4,359.98 0.0K
09:55 4,359.95 4,359.95 4,359.21 4,359.21 0.0K
09:56 4,359.73 4,360.01 4,359.40 4,359.54 0.0K
09:57 4,360.59 4,360.59 4,360.31 4,360.36 0.0K
09:58 4,360.32 4,361.17 4,360.32 4,360.89 0.0K
09:59 4,361.07 4,361.07 4,360.65 4,360.79 0.0K
10:00 4,360.88 4,361.49 4,360.88 4,361.36 0.0K
10:01 4,361.22 4,362.68 4,361.22 4,362.68 0.0K
10:02 4,362.18 4,362.34 4,361.99 4,362.13 0.0K
10:03 4,362.29 4,362.52 4,362.29 4,362.52 0.0K
10:04 4,362.53 4,363.56 4,362.44 4,362.44 0.0K
10:05 4,363.47 4,363.53 4,362.97 4,363.22 0.0K
10:06 4,363.28 4,363.65 4,363.28 4,363.53 0.0K
10:07 4,363.70 4,364.38 4,363.57 4,363.57 0.0K
10:08 4,364.70 4,365.09 4,364.70 4,364.92 0.0K
10:09 4,365.08 4,365.08 4,363.68 4,364.01 0.0K
10:10 4,363.09 4,363.17 4,363.03 4,363.03 0.0K
10:11 4,363.43 4,364.03 4,363.25 4,363.49 0.0K
10:12 4,363.30 4,364.13 4,363.30 4,364.11 0.0K
10:13 4,364.31 4,364.31 4,363.40 4,363.44 0.0K
10:14 4,364.08 4,364.61 4,364.04 4,364.29 0.0K
10:15 4,364.80 4,365.60 4,364.80 4,365.13 0.0K
10:16 4,365.53 4,365.68 4,365.38 4,365.38 0.0K
10:17 4,365.55 4,365.55 4,365.06 4,365.14 0.0K
10:18 4,365.40 4,365.87 4,365.40 4,365.50 0.0K
10:19 4,365.79 4,365.79 4,365.20 4,365.25 0.0K
10:20 4,365.42 4,365.42 4,364.81 4,364.85 0.0K
10:21 4,364.59 4,364.59 4,364.49 4,364.58 0.0K
10:22 4,365.24 4,365.61 4,365.24 4,365.51 0.0K
10:23 4,365.62 4,365.69 4,365.41 4,365.59 0.0K
10:24 4,365.36 4,365.69 4,365.36 4,365.48 0.0K
10:25 4,365.43 4,365.65 4,365.33 4,365.33 0.0K
10:26 4,365.67 4,365.85 4,365.67 4,365.85 0.0K
10:27 4,366.04 4,366.04 4,365.62 4,365.62 0.0K
10:28 4,365.95 4,366.00 4,365.83 4,366.00 0.0K
10:29 4,366.02 4,366.02 4,365.51 4,365.63 0.0K
10:30 4,365.62 4,366.07 4,365.62 4,366.04 0.0K
10:31 4,365.79 4,365.79 4,365.24 4,365.43 0.0K
10:32 4,365.62 4,366.26 4,365.62 4,366.06 0.0K
10:33 4,366.38 4,367.17 4,366.38 4,366.95 0.0K
10:34 4,367.05 4,367.26 4,367.05 4,367.26 0.0K
10:35 4,367.09 4,367.09 4,366.76 4,366.76 0.0K
10:36 4,367.53 4,368.11 4,367.53 4,368.11 0.0K
10:37 4,367.61 4,367.80 4,367.45 4,367.45 0.0K
10:38 4,367.64 4,367.64 4,367.35 4,367.46 0.0K
10:39 4,367.70 4,367.80 4,367.61 4,367.80 0.0K
10:40 4,367.62 4,368.46 4,367.62 4,368.46 0.0K
10:41 4,368.28 4,368.68 4,368.28 4,368.51 0.0K
10:42 4,368.52 4,369.07 4,368.52 4,369.07 0.0K
10:43 4,369.24 4,370.03 4,369.24 4,369.88 0.0K
10:44 4,369.50 4,369.94 4,369.50 4,369.94 0.0K
10:45 4,369.99 4,370.05 4,369.84 4,370.02 0.0K
10:46 4,369.84 4,369.96 4,369.76 4,369.76 0.0K
10:47 4,370.57 4,370.57 4,369.75 4,369.75 0.0K
10:48 4,369.90 4,369.90 4,369.34 4,369.34 0.0K
10:49 4,369.63 4,370.08 4,369.63 4,369.80 0.0K
10:50 4,369.90 4,369.90 4,369.57 4,369.57 0.0K
10:51 4,369.30 4,369.43 4,369.30 4,369.41 0.0K
10:52 4,369.23 4,369.49 4,369.23 4,369.32 0.0K
10:53 4,369.43 4,369.43 4,368.20 4,368.39 0.0K
10:54 4,368.26 4,368.26 4,367.67 4,367.67 0.0K
10:55 4,367.71 4,368.41 4,367.71 4,368.07 0.0K
10:56 4,368.29 4,368.43 4,367.99 4,368.04 0.0K
10:57 4,368.74 4,369.26 4,368.74 4,368.89 0.0K
10:58 4,369.31 4,369.31 4,368.93 4,368.93 0.0K
10:59 4,369.11 4,369.39 4,369.11 4,369.39 0.0K
11:00 4,369.32 4,369.39 4,369.23 4,369.39 0.0K
11:01 4,369.23 4,369.99 4,369.23 4,369.48 0.0K
11:02 4,370.18 4,370.18 4,369.32 4,369.32 0.0K
11:03 4,369.52 4,369.82 4,369.30 4,369.52 0.0K
11:04 4,369.43 4,369.43 4,369.34 4,369.34 0.0K
11:05 4,369.43 4,369.43 4,368.69 4,368.77 0.0K
11:06 4,368.72 4,369.09 4,368.43 4,368.78 0.0K
11:07 4,369.13 4,369.13 4,368.51 4,368.78 0.0K
11:08 4,368.39 4,368.59 4,368.39 4,368.41 0.0K
11:09 4,368.67 4,368.67 4,368.37 4,368.37 0.0K
11:10 4,368.90 4,368.90 4,368.34 4,368.38 0.0K
11:11 4,368.41 4,368.62 4,368.09 4,368.37 0.0K
11:12 4,367.94 4,368.32 4,367.77 4,368.14 0.0K
11:13 4,368.56 4,368.57 4,368.00 4,368.18 0.0K
11:14 4,368.47 4,368.48 4,368.31 4,368.48 0.0K
11:15 4,368.26 4,368.57 4,368.26 4,368.34 0.0K
11:16 4,368.77 4,369.03 4,368.73 4,368.99 0.0K
11:17 4,369.15 4,369.31 4,369.10 4,369.29 0.0K
11:18 4,369.15 4,369.16 4,368.76 4,369.16 0.0K
11:19 4,368.62 4,368.65 4,368.44 4,368.60 0.0K
11:20 4,368.39 4,368.86 4,368.28 4,368.47 0.0K
11:21 4,368.66 4,368.66 4,368.31 4,368.35 0.0K
11:22 4,368.18 4,368.20 4,367.97 4,368.20 0.0K
11:23 4,368.11 4,368.65 4,368.11 4,368.58 0.0K
11:24 4,368.85 4,369.30 4,368.85 4,369.17 0.0K
11:25 4,369.36 4,369.55 4,369.36 4,369.41 0.0K
11:26 4,369.32 4,369.32 4,369.12 4,369.12 0.0K
11:27 4,369.11 4,369.43 4,369.11 4,369.11 0.0K
11:28 4,369.11 4,369.46 4,369.06 4,369.06 0.0K
11:29 4,369.13 4,369.27 4,368.99 4,369.19 0.0K
11:30 4,369.19 4,369.19 4,368.69 4,368.90 0.0K
11:31 4,369.00 4,369.25 4,369.00 4,369.15 0.0K
11:32 4,369.12 4,369.52 4,369.07 4,369.52 0.0K
11:33 4,369.36 4,369.57 4,369.29 4,369.57 0.0K
11:34 4,369.47 4,369.74 4,369.47 4,369.74 0.0K
11:35 4,369.72 4,370.00 4,369.72 4,369.89 0.0K
11:36 4,370.03 4,370.03 4,369.54 4,369.54 0.0K
11:37 4,369.56 4,370.10 4,369.56 4,370.10 0.0K
11:38 4,370.12 4,370.68 4,370.12 4,370.68 0.0K
11:39 4,370.32 4,370.55 4,370.32 4,370.34 0.0K
11:40 4,370.42 4,370.96 4,370.42 4,370.96 0.0K
11:41 4,371.00 4,371.01 4,370.92 4,370.92 0.0K
11:42 4,370.84 4,371.06 4,370.84 4,371.06 0.0K
11:43 4,371.16 4,371.21 4,371.14 4,371.21 0.0K
11:44 4,371.22 4,371.64 4,371.22 4,371.64 0.0K
11:45 4,371.78 4,371.78 4,371.54 4,371.54 0.0K
11:46 4,371.60 4,371.67 4,371.45 4,371.67 0.0K
11:47 4,371.81 4,371.94 4,371.81 4,371.88 0.0K
11:48 4,371.91 4,371.96 4,371.84 4,371.84 0.0K
11:49 4,371.78 4,371.87 4,371.72 4,371.87 0.0K
11:50 4,371.72 4,371.99 4,371.72 4,371.99 0.0K
11:51 4,371.83 4,371.95 4,371.75 4,371.82 0.0K
11:52 4,371.68 4,371.68 4,370.76 4,370.76 0.0K
11:53 4,370.76 4,370.76 4,369.64 4,369.76 0.0K
11:54 4,369.63 4,369.63 4,368.57 4,368.57 0.0K
11:55 4,369.12 4,370.73 4,369.12 4,369.97 0.0K
11:56 4,370.80 4,370.88 4,370.69 4,370.88 0.0K
11:57 4,370.57 4,371.00 4,370.57 4,371.00 0.0K
11:58 4,371.10 4,371.10 4,370.96 4,371.04 0.0K
11:59 4,371.08 4,371.08 4,369.16 4,369.35 0.0K
12:00 4,368.83 4,369.74 4,368.83 4,369.48 0.0K
12:01 4,369.72 4,369.72 4,369.44 4,369.59 0.0K
12:02 4,369.51 4,370.14 4,369.51 4,369.56 0.0K
12:03 4,370.12 4,370.12 4,370.01 4,370.01 0.0K
12:04 4,370.06 4,370.22 4,369.89 4,369.89 0.0K
12:05 4,370.12 4,370.44 4,370.12 4,370.44 0.0K
12:06 4,370.30 4,370.30 4,369.98 4,369.98 0.0K
12:07 4,370.01 4,370.35 4,370.01 4,370.17 0.0K
12:08 4,370.44 4,370.45 4,370.42 4,370.44 0.0K
12:09 4,370.70 4,371.35 4,370.70 4,371.35 0.0K
12:10 4,371.39 4,371.71 4,371.39 4,371.62 0.0K
12:11 4,371.65 4,371.65 4,371.37 4,371.37 0.0K
12:12 4,371.73 4,371.83 4,371.67 4,371.67 0.0K
12:13 4,371.80 4,371.81 4,371.77 4,371.77 0.0K
12:14 4,372.02 4,372.34 4,371.89 4,371.89 0.0K
12:15 4,372.57 4,372.65 4,372.37 4,372.65 0.0K
12:16 4,372.45 4,372.45 4,372.27 4,372.38 0.0K
12:17 4,372.25 4,372.51 4,372.25 4,372.51 0.0K
12:18 4,372.20 4,372.43 4,372.20 4,372.28 0.0K
12:19 4,372.53 4,372.99 4,372.53 4,372.71 0.0K
12:20 4,373.11 4,373.11 4,372.89 4,373.06 0.0K
12:21 4,372.91 4,373.19 4,372.91 4,373.19 0.0K
12:22 4,373.19 4,373.36 4,373.19 4,373.30 0.0K
12:23 4,373.58 4,373.74 4,373.58 4,373.58 0.0K
12:24 4,373.58 4,373.91 4,373.58 4,373.91 0.0K
12:25 4,373.37 4,373.44 4,373.37 4,373.41 0.0K
12:26 4,373.77 4,374.20 4,373.77 4,374.13 0.0K
12:27 4,374.77 4,375.10 4,374.77 4,375.01 0.0K
12:28 4,374.65 4,375.18 4,374.65 4,375.18 0.0K
12:29 4,375.03 4,375.12 4,374.92 4,374.95 0.0K
12:30 4,374.83 4,374.83 4,374.16 4,374.21 0.0K
12:31 4,373.74 4,373.74 4,372.90 4,373.01 0.0K
12:32 4,372.84 4,373.37 4,372.84 4,373.37 0.0K
12:33 4,373.11 4,373.13 4,372.53 4,372.84 0.0K
12:34 4,372.60 4,372.60 4,371.88 4,372.03 0.0K
12:35 4,371.70 4,371.70 4,371.33 4,371.37 0.0K
12:36 4,370.94 4,371.33 4,370.36 4,370.36 0.0K
12:37 4,371.26 4,371.91 4,371.26 4,371.70 0.0K
12:38 4,372.72 4,372.72 4,372.42 4,372.58 0.0K
12:39 4,372.21 4,373.14 4,372.21 4,372.89 0.0K
12:40 4,373.27 4,374.32 4,373.27 4,374.31 0.0K
12:41 4,374.11 4,374.11 4,373.37 4,374.08 0.0K
12:42 4,373.26 4,373.74 4,373.22 4,373.40 0.0K
12:43 4,373.66 4,373.66 4,373.30 4,373.30 0.0K
12:44 4,373.59 4,373.59 4,373.02 4,373.21 0.0K
12:45 4,373.25 4,373.25 4,372.37 4,373.25 0.0K
12:46 4,372.44 4,372.44 4,372.12 4,372.16 0.0K
12:47 4,372.11 4,372.59 4,372.11 4,372.59 0.0K
12:48 4,372.39 4,372.83 4,372.39 4,372.83 0.0K
12:49 4,373.24 4,373.59 4,373.14 4,373.59 0.0K
12:50 4,373.52 4,375.02 4,373.52 4,375.00 0.0K
12:51 4,375.18 4,375.18 4,374.74 4,374.98 0.0K
12:52 4,375.25 4,375.25 4,374.80 4,374.80 0.0K
12:53 4,375.09 4,375.66 4,375.09 4,375.66 0.0K
12:54 4,375.80 4,376.74 4,375.80 4,376.74 0.0K
12:55 4,376.80 4,376.85 4,376.58 4,376.58 0.0K
12:56 4,376.88 4,377.44 4,376.88 4,377.44 0.0K
12:57 4,377.41 4,378.07 4,377.41 4,378.07 0.0K
12:58 4,378.38 4,378.47 4,378.35 4,378.47 0.0K
12:59 4,378.58 4,379.56 4,378.58 4,379.02 0.0K
13:00 4,379.77 4,380.59 4,379.77 4,380.59 0.0K
13:01 4,380.59 4,380.63 4,380.16 4,380.16 0.0K
13:02 4,380.14 4,380.14 4,380.10 4,380.10 0.0K
13:03 4,380.08 4,380.08 4,380.05 4,380.05 0.0K
13:04 4,380.09 4,380.15 4,380.09 4,380.11 0.0K
13:05 4,380.10 4,380.10 4,380.06 4,380.06 0.0K
13:06 4,380.06 4,380.10 4,380.06 4,380.10 0.0K
13:07 4,380.09 4,380.31 4,380.02 4,380.31 0.0K
13:08 4,380.37 4,380.41 4,380.37 4,380.39 0.0K
13:09 4,380.39 4,380.39 4,379.98 4,379.99 0.0K
13:10 4,380.01 4,380.06 4,379.96 4,379.96 0.0K
13:11 4,379.64 4,379.64 4,379.60 4,379.60 0.0K
13:12 4,379.59 4,379.60 4,379.59 4,379.60 0.0K
13:13 4,379.59 4,379.59 4,379.58 4,379.59 0.0K
13:14 4,380.02 4,380.07 4,380.02 4,380.07 0.0K
13:15 4,380.04 4,380.04 4,380.04 4,380.04 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