CBOE S

SPBUF10A
🏛️ アメリカ →
3,159.05
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 2,493.85 2,493.85 2,493.85 2,493.85 0.0M
2021-12-30 2,494.35 2,494.35 2,494.35 2,494.35 0.0M
2021-12-29 2,493.32 2,493.32 2,493.32 2,493.32 0.0M
2021-12-28 2,491.82 2,491.82 2,491.82 2,491.82 0.0M
2021-12-24 2,483.13 2,483.13 2,483.13 2,483.13 0.0M
2021-12-23 2,478.95 2,478.95 2,478.95 2,478.95 0.0M
2021-12-22 2,469.07 2,469.07 2,469.07 2,469.07 0.0M
2021-12-21 2,456.18 2,456.18 2,456.18 2,456.18 0.0M
2021-12-18 2,463.75 2,463.75 2,463.75 2,463.75 0.0M
2021-12-17 2,472.08 2,472.08 2,472.08 2,472.08 0.0M
2021-12-16 2,478.60 2,478.60 2,478.60 2,478.60 0.0M
2021-12-15 2,463.65 2,463.65 2,463.65 2,463.65 0.0M
2021-12-14 2,469.94 2,469.94 2,469.94 2,469.94 0.0M
2021-12-11 2,478.38 2,478.38 2,478.38 2,478.38 0.0M
2021-12-10 2,469.67 2,469.67 2,469.67 2,469.67 0.0M
2021-12-09 2,475.87 2,475.87 2,475.87 2,475.87 0.0M
2021-12-08 2,472.10 2,472.10 2,472.10 2,472.10 0.0M
2021-12-07 2,448.86 2,448.86 2,448.86 2,448.86 0.0M
2021-12-04 2,433.26 2,433.26 2,433.26 2,433.26 0.0M
2021-12-03 2,444.69 2,444.69 2,444.69 2,444.69 0.0M
2021-12-02 2,432.24 2,432.24 2,432.24 2,432.24 0.0M
2021-12-01 2,447.03 2,447.03 2,447.03 2,447.03 0.0M
2021-11-30 2,463.80 2,463.80 2,463.80 2,463.80 0.0M
2021-11-27 2,439.74 2,439.74 2,439.74 2,439.74 0.0M
2021-11-25 2,475.03 2,475.03 2,475.03 2,475.03 0.0M
2021-11-24 2,470.05 2,470.05 2,470.05 2,470.05 0.0M
2021-11-23 2,470.63 2,470.63 2,470.63 2,470.63 0.0M
2021-11-20 2,472.46 2,472.46 2,472.46 2,472.46 0.0M
2021-11-19 2,474.26 2,474.26 2,474.26 2,474.26 0.0M
2021-11-18 2,472.43 2,472.43 2,472.43 2,472.43 0.0M
2021-11-17 2,475.79 2,475.79 2,475.79 2,475.79 0.0M
2021-11-16 2,474.09 2,474.09 2,474.09 2,474.09 0.0M
2021-11-13 2,473.64 2,473.64 2,473.64 2,473.64 0.0M
2021-11-12 2,467.35 2,467.35 2,467.35 2,467.35 0.0M
2021-11-11 2,465.25 2,465.25 2,465.25 2,465.25 0.0M
2021-11-10 2,470.39 2,470.39 2,470.39 2,470.39 0.0M
2021-11-09 2,472.38 2,472.38 2,472.38 2,472.38 0.0M
2021-11-06 2,471.34 2,471.34 2,471.34 2,471.34 0.0M
2021-11-05 2,472.18 2,472.18 2,472.18 2,472.18 0.0M
2021-11-04 2,470.25 2,470.25 2,470.25 2,470.25 0.0M
2021-11-03 2,465.05 2,465.05 2,465.05 2,465.05 0.0M
2021-11-02 2,461.86 2,461.86 2,461.86 2,461.86 0.0M
2021-10-30 2,460.18 2,460.18 2,460.18 2,460.18 0.0M
2021-10-29 2,457.40 2,457.40 2,457.40 2,457.40 0.0M
2021-10-28 2,451.62 2,451.62 2,451.62 2,451.62 0.0M
2021-10-27 2,456.50 2,456.50 2,456.50 2,456.50 0.0M
2021-10-26 2,456.45 2,456.45 2,456.45 2,456.45 0.0M
2021-10-23 2,450.24 2,450.24 2,450.24 2,450.24 0.0M
2021-10-22 2,452.25 2,452.25 2,452.25 2,452.25 0.0M
2021-10-21 2,448.22 2,448.22 2,448.22 2,448.22 0.0M
2021-10-20 2,445.56 2,445.56 2,445.56 2,445.56 0.0M
2021-10-19 2,439.18 2,439.18 2,439.18 2,439.18 0.0M
2021-10-16 2,435.59 2,435.59 2,435.59 2,435.59 0.0M
2021-10-15 2,430.12 2,430.12 2,430.12 2,430.12 0.0M
2021-10-14 2,410.88 2,410.88 2,410.88 2,410.88 0.0M
2021-10-13 2,404.24 2,404.24 2,404.24 2,404.24 0.0M
2021-10-12 2,406.83 2,406.83 2,406.83 2,406.83 0.0M
2021-10-09 2,412.54 2,412.54 2,412.54 2,412.54 0.0M
2021-10-08 2,414.24 2,414.24 2,414.24 2,414.24 0.0M
2021-10-07 2,404.71 2,404.71 2,404.71 2,404.71 0.0M
2021-10-06 2,400.02 2,400.02 2,400.02 2,400.02 0.0M
2021-10-05 2,388.33 2,388.33 2,388.33 2,388.33 0.0M
2021-10-02 2,401.24 2,401.24 2,401.24 2,401.24 0.0M
2021-10-01 2,390.73 2,390.73 2,390.73 2,390.73 0.0M
2021-09-30 2,402.30 2,402.30 2,402.30 2,402.30 0.0M
2021-09-29 2,398.43 2,398.43 2,398.43 2,398.43 0.0M
2021-09-28 2,421.89 2,421.89 2,421.89 2,421.89 0.0M
2021-09-25 2,424.62 2,424.62 2,424.62 2,424.62 0.0M
2021-09-24 2,422.90 2,422.90 2,422.90 2,422.90 0.0M
2021-09-23 2,408.68 2,408.68 2,408.68 2,408.68 0.0M
2021-09-22 2,392.53 2,392.53 2,392.53 2,392.53 0.0M
2021-09-21 2,392.05 2,392.05 2,392.05 2,392.05 0.0M
2021-09-18 2,412.49 2,412.49 2,412.49 2,412.49 0.0M
2021-09-17 2,423.60 2,423.60 2,423.60 2,423.60 0.0M
2021-09-16 2,425.21 2,425.21 2,425.21 2,425.21 0.0M
2021-09-15 2,417.83 2,417.83 2,417.83 2,417.83 0.0M
2021-09-14 2,422.11 2,422.11 2,422.11 2,422.11 0.0M
2021-09-11 2,417.70 2,417.70 2,417.70 2,417.70 0.0M
2021-09-10 2,424.28 2,424.28 2,424.28 2,424.28 0.0M
2021-09-09 2,428.99 2,428.99 2,428.99 2,428.99 0.0M
2021-09-08 2,429.77 2,429.77 2,429.77 2,429.77 0.0M
2021-09-04 2,435.07 2,435.07 2,435.07 2,435.07 0.0M
2021-09-03 2,433.97 2,433.97 2,433.97 2,433.97 0.0M
2021-09-02 2,433.57 2,433.57 2,433.57 2,433.57 0.0M
2021-09-01 2,432.84 2,432.84 2,432.84 2,432.84 0.0M
2021-08-31 2,434.07 2,434.07 2,434.07 2,434.07 0.0M
2021-08-28 2,429.34 2,429.34 2,429.34 2,429.34 0.0M
2021-08-27 2,420.32 2,420.32 2,420.32 2,420.32 0.0M
2021-08-26 2,426.48 2,426.48 2,426.48 2,426.48 0.0M
2021-08-25 2,422.89 2,422.89 2,422.89 2,422.89 0.0M
2021-08-24 2,423.38 2,423.38 2,423.38 2,423.38 0.0M
2021-08-21 2,411.88 2,411.88 2,411.88 2,411.88 0.0M
2021-08-20 2,402.91 2,402.91 2,402.91 2,402.91 0.0M
2021-08-19 2,400.64 2,400.64 2,400.64 2,400.64 0.0M
2021-08-18 2,414.13 2,414.13 2,414.13 2,414.13 0.0M
2021-08-17 2,423.43 2,423.43 2,423.43 2,423.43 0.0M
2021-08-14 2,421.08 2,421.08 2,421.08 2,421.08 0.0M
2021-08-13 2,419.71 2,419.71 2,419.71 2,419.71 0.0M
2021-08-12 2,415.91 2,415.91 2,415.91 2,415.91 0.0M
2021-08-11 2,412.36 2,412.36 2,412.36 2,412.36 0.0M
2021-08-10 2,413.56 2,413.56 2,413.56 2,413.56 0.0M
2021-08-07 2,414.70 2,414.70 2,414.70 2,414.70 0.0M
2021-08-06 2,410.74 2,410.74 2,410.74 2,410.74 0.0M
2021-08-05 2,404.62 2,404.62 2,404.62 2,404.62 0.0M
2021-08-04 2,407.11 2,407.11 2,407.11 2,407.11 0.0M
2021-08-03 2,399.99 2,399.99 2,399.99 2,399.99 0.0M
2021-07-31 2,403.30 2,403.30 2,403.30 2,403.30 0.0M
2021-07-30 2,405.74 2,405.74 2,405.74 2,405.74 0.0M
2021-07-29 2,401.38 2,401.38 2,401.38 2,401.38 0.0M
2021-07-28 2,398.86 2,398.86 2,398.86 2,398.86 0.0M
2021-07-27 2,406.42 2,406.42 2,406.42 2,406.42 0.0M
2021-07-24 2,404.34 2,404.34 2,404.34 2,404.34 0.0M
2021-07-23 2,395.76 2,395.76 2,395.76 2,395.76 0.0M
2021-07-22 2,393.30 2,393.30 2,393.30 2,393.30 0.0M
2021-07-21 2,382.84 2,382.84 2,382.84 2,382.84 0.0M
2021-07-20 2,365.56 2,365.56 2,365.56 2,365.56 0.0M
2021-07-17 2,382.82 2,382.82 2,382.82 2,382.82 0.0M
2021-07-16 2,391.35 2,391.35 2,391.35 2,391.35 0.0M
2021-07-15 2,395.71 2,395.71 2,395.71 2,395.71 0.0M
2021-07-14 2,394.76 2,394.76 2,394.76 2,394.76 0.0M
2021-07-13 2,400.19 2,400.19 2,400.19 2,400.19 0.0M
2021-07-10 2,396.37 2,396.37 2,396.37 2,396.37 0.0M
2021-07-09 2,382.84 2,382.84 2,382.84 2,382.84 0.0M
2021-07-08 2,393.65 2,393.65 2,393.65 2,393.65 0.0M
2021-07-07 2,390.35 2,390.35 2,390.35 2,390.35 0.0M
2021-07-03 2,393.05 2,393.05 2,393.05 2,393.05 0.0M
2021-07-02 2,385.37 2,385.37 2,385.37 2,385.37 0.0M
2021-07-01 2,381.88 2,381.88 2,381.88 2,381.88 0.0M
2021-06-30 2,380.55 2,380.55 2,380.55 2,380.55 0.0M
2021-06-29 2,381.20 2,381.20 2,381.20 2,381.20 0.0M
2021-06-26 2,378.75 2,378.75 2,378.75 2,378.75 0.0M
2021-06-25 2,375.42 2,375.42 2,375.42 2,375.42 0.0M
2021-06-24 2,368.52 2,368.52 2,368.52 2,368.52 0.0M
2021-06-23 2,368.01 2,368.01 2,368.01 2,368.01 0.0M
2021-06-22 2,361.20 2,361.20 2,361.20 2,361.20 0.0M
2021-06-19 2,339.82 2,339.82 2,339.82 2,339.82 0.0M
2021-06-18 2,358.79 2,358.79 2,358.79 2,358.79 0.0M
2021-06-17 2,357.83 2,357.83 2,357.83 2,357.83 0.0M
2021-06-16 2,364.25 2,364.25 2,364.25 2,364.25 0.0M
2021-06-15 2,367.45 2,367.45 2,367.45 2,367.45 0.0M
2021-06-12 2,364.67 2,364.67 2,364.67 2,364.67 0.0M
2021-06-11 2,359.90 2,359.90 2,359.90 2,359.90 0.0M
2021-06-10 2,354.65 2,354.65 2,354.65 2,354.65 0.0M
2021-06-09 2,355.70 2,355.70 2,355.70 2,355.70 0.0M
2021-06-08 2,355.11 2,355.11 2,355.11 2,355.11 0.0M
2021-06-05 2,354.80 2,354.80 2,354.80 2,354.80 0.0M
2021-06-04 2,343.76 2,343.76 2,343.76 2,343.76 0.0M
2021-06-03 2,348.40 2,348.40 2,348.40 2,348.40 0.0M
2021-06-02 2,347.38 2,347.38 2,347.38 2,347.38 0.0M
2021-05-29 2,350.10 2,350.10 2,350.10 2,350.10 0.0M
2021-05-28 2,350.28 2,350.28 2,350.28 2,350.28 0.0M
2021-05-27 2,343.30 2,343.30 2,343.30 2,343.30 0.0M
2021-05-26 2,339.68 2,339.68 2,339.68 2,339.68 0.0M
2021-05-25 2,343.44 2,343.44 2,343.44 2,343.44 0.0M
2021-05-22 2,328.68 2,328.68 2,328.68 2,328.68 0.0M
2021-05-21 2,326.24 2,326.24 2,326.24 2,326.24 0.0M
2021-05-20 2,311.50 2,311.50 2,311.50 2,311.50 0.0M
2021-05-19 2,317.19 2,317.19 2,317.19 2,317.19 0.0M
2021-05-18 2,330.16 2,330.16 2,330.16 2,330.16 0.0M
2021-05-15 2,335.59 2,335.59 2,335.59 2,335.59 0.0M
2021-05-14 2,310.73 2,310.73 2,310.73 2,310.73 0.0M
2021-05-13 2,293.51 2,293.51 2,293.51 2,293.51 0.0M
2021-05-12 2,321.55 2,321.55 2,321.55 2,321.55 0.0M
2021-05-11 2,335.69 2,335.69 2,335.69 2,335.69 0.0M
2021-05-08 2,349.94 2,349.94 2,349.94 2,349.94 0.0M
2021-05-07 2,339.30 2,339.30 2,339.30 2,339.30 0.0M
2021-05-06 2,329.47 2,329.47 2,329.47 2,329.47 0.0M
2021-05-05 2,327.08 2,327.08 2,327.08 2,327.08 0.0M
2021-05-04 2,335.75 2,335.75 2,335.75 2,335.75 0.0M
2021-05-01 2,334.60 2,334.60 2,334.60 2,334.60 0.0M
2021-04-30 2,339.49 2,339.49 2,339.49 2,339.49 0.0M
2021-04-29 2,335.64 2,335.64 2,335.64 2,335.64 0.0M
2021-04-28 2,348.51 2,348.51 2,348.51 2,348.51 0.0M
2021-04-27 2,348.54 2,348.54 2,348.54 2,348.54 0.0M
2021-04-24 2,348.59 2,348.59 2,348.59 2,348.59 0.0M
2021-04-23 2,348.42 2,348.42 2,348.42 2,348.42 0.0M
2021-04-22 2,348.65 2,348.65 2,348.65 2,348.65 0.0M
2021-04-21 2,348.03 2,348.03 2,348.03 2,348.03 0.0M
2021-04-20 2,348.17 2,348.17 2,348.17 2,348.17 0.0M
2021-04-17 2,348.76 2,348.76 2,348.76 2,348.76 0.0M
2021-04-16 2,348.66 2,348.66 2,348.66 2,348.66 0.0M
2021-04-15 2,348.63 2,348.63 2,348.63 2,348.63 0.0M
2021-04-14 2,348.72 2,348.72 2,348.72 2,348.72 0.0M
2021-04-13 2,348.62 2,348.62 2,348.62 2,348.62 0.0M
2021-04-10 2,348.64 2,348.64 2,348.64 2,348.64 0.0M
2021-04-09 2,348.49 2,348.49 2,348.49 2,348.49 0.0M
2021-04-08 2,348.49 2,348.49 2,348.49 2,348.49 0.0M
2021-04-07 2,348.20 2,348.20 2,348.20 2,348.20 0.0M
2021-04-06 2,348.21 2,348.21 2,348.21 2,348.21 0.0M
2021-04-02 2,348.16 2,348.16 2,348.16 2,348.16 0.0M
2021-04-01 2,347.63 2,347.63 2,347.63 2,347.63 0.0M
2021-03-31 2,346.99 2,346.99 2,346.99 2,346.99 0.0M
2021-03-30 2,346.55 2,346.55 2,346.55 2,346.55 0.0M
2021-03-27 2,346.70 2,346.70 2,346.70 2,346.70 0.0M
2021-03-26 2,345.14 2,345.14 2,345.14 2,345.14 0.0M
2021-03-25 2,344.44 2,344.44 2,344.44 2,344.44 0.0M
2021-03-24 2,345.37 2,345.37 2,345.37 2,345.37 0.0M
2021-03-23 2,345.80 2,345.80 2,345.80 2,345.80 0.0M
2021-03-20 2,343.41 2,343.41 2,343.41 2,343.41 0.0M
2021-03-19 2,342.47 2,342.47 2,342.47 2,342.47 0.0M
2021-03-18 2,345.10 2,345.10 2,345.10 2,345.10 0.0M
2021-03-17 2,343.89 2,343.89 2,343.89 2,343.89 0.0M
2021-03-16 2,343.67 2,343.67 2,343.67 2,343.67 0.0M
2021-03-13 2,343.04 2,343.04 2,343.04 2,343.04 0.0M
2021-03-12 2,340.58 2,340.58 2,340.58 2,340.58 0.0M
2021-03-11 2,340.21 2,340.21 2,340.21 2,340.21 0.0M
2021-03-10 2,338.12 2,338.12 2,338.12 2,338.12 0.0M
2021-03-09 2,334.08 2,334.08 2,334.08 2,334.08 0.0M
2021-03-06 2,334.51 2,334.51 2,334.51 2,334.51 0.0M
2021-03-05 2,327.32 2,327.32 2,327.32 2,327.32 0.0M
2021-03-04 2,330.97 2,330.97 2,330.97 2,330.97 0.0M
2021-03-03 2,335.72 2,335.72 2,335.72 2,335.72 0.0M
2021-03-02 2,337.07 2,337.07 2,337.07 2,337.07 0.0M
2021-02-27 2,326.69 2,326.69 2,326.69 2,326.69 0.0M
2021-02-26 2,326.27 2,326.27 2,326.27 2,326.27 0.0M
2021-02-25 2,336.82 2,336.82 2,336.82 2,336.82 0.0M
2021-02-24 2,334.31 2,334.31 2,334.31 2,334.31 0.0M
2021-02-23 2,332.04 2,332.04 2,332.04 2,332.04 0.0M
2021-02-20 2,332.89 2,332.89 2,332.89 2,332.89 0.0M
2021-02-19 2,332.08 2,332.08 2,332.08 2,332.08 0.0M
2021-02-18 2,333.42 2,333.42 2,333.42 2,333.42 0.0M
2021-02-17 2,333.02 2,333.02 2,333.02 2,333.02 0.0M
2021-02-13 2,333.75 2,333.75 2,333.75 2,333.75 0.0M
2021-02-12 2,330.61 2,330.61 2,330.61 2,330.61 0.0M
2021-02-11 2,329.10 2,329.10 2,329.10 2,329.10 0.0M
2021-02-10 2,330.67 2,330.67 2,330.67 2,330.67 0.0M
2021-02-09 2,330.18 2,330.18 2,330.18 2,330.18 0.0M
2021-02-06 2,328.62 2,328.62 2,328.62 2,328.62 0.0M
2021-02-05 2,327.34 2,327.34 2,327.34 2,327.34 0.0M
2021-02-04 2,323.36 2,323.36 2,323.36 2,323.36 0.0M
2021-02-03 2,319.28 2,319.28 2,319.28 2,319.28 0.0M
2021-02-02 2,307.68 2,307.68 2,307.68 2,307.68 0.0M
2021-01-30 2,297.84 2,297.84 2,297.84 2,297.84 0.0M
2021-01-29 2,308.76 2,308.76 2,308.76 2,308.76 0.0M
2021-01-28 2,292.64 2,292.64 2,292.64 2,292.64 0.0M
2021-01-27 2,322.46 2,322.46 2,322.46 2,322.46 0.0M
2021-01-26 2,322.36 2,322.36 2,322.36 2,322.36 0.0M
2021-01-23 2,322.45 2,322.45 2,322.45 2,322.45 0.0M
2021-01-22 2,323.15 2,323.15 2,323.15 2,323.15 0.0M
2021-01-21 2,322.98 2,322.98 2,322.98 2,322.98 0.0M
2021-01-20 2,309.83 2,309.83 2,309.83 2,309.83 0.0M
2021-01-16 2,304.77 2,304.77 2,304.77 2,304.77 0.0M
2021-01-15 2,317.10 2,317.10 2,317.10 2,317.10 0.0M
2021-01-14 2,318.80 2,318.80 2,318.80 2,318.80 0.0M
2021-01-13 2,316.53 2,316.53 2,316.53 2,316.53 0.0M
2021-01-12 2,315.68 2,315.68 2,315.68 2,315.68 0.0M
2021-01-09 2,319.48 2,319.48 2,319.48 2,319.48 0.0M
2021-01-08 2,318.11 2,318.11 2,318.11 2,318.11 0.0M
2021-01-07 2,309.48 2,309.48 2,309.48 2,309.48 0.0M
2021-01-06 2,307.36 2,307.36 2,307.36 2,307.36 0.0M
2021-01-05 2,302.22 2,302.22 2,302.22 2,302.22 0.0M
2021-01-01 2,312.03 2,312.03 2,312.03 2,312.03 0.0M