CBOE S

SP2BF10G
🏛️ アメリカ →
3,718.78
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
2025-09-29 3,722.19 3,724.15 3,714.31 3,718.78 0.0M
2025-09-26 3,706.17 3,715.52 3,702.12 3,715.26 0.0M
2025-09-25 3,697.26 3,705.38 3,690.80 3,701.92 0.0M
2025-09-24 3,715.32 3,715.57 3,701.46 3,706.59 0.0M
2025-09-22 3,713.96 3,723.87 3,712.71 3,723.09 0.0M
2025-09-19 3,713.47 3,717.81 3,707.50 3,716.01 0.0M
2025-09-18 3,703.08 3,706.68 3,686.24 3,700.81 0.0M
2025-09-17 3,707.63 3,707.63 3,699.50 3,700.97 0.0M
2025-09-16 3,704.88 3,706.93 3,701.11 3,705.31 0.0M
2025-09-13 3,696.68 3,701.45 3,695.28 3,696.69 0.0M
2025-09-12 3,688.92 3,698.57 3,686.97 3,697.19 0.0M
2025-09-11 3,684.88 3,689.80 3,677.76 3,682.71 0.0M
2025-09-10 3,672.59 3,679.44 3,667.78 3,677.78 0.0M
2025-09-09 3,670.59 3,675.16 3,667.29 3,671.16 0.0M
2025-09-07 3,679.40 3,666.33 3,666.33 3,666.33 0.0M
2025-09-06 3,679.40 3,680.99 3,652.66 3,666.33 0.0M
2025-09-05 3,659.45 3,673.57 3,656.59 3,673.48 0.0M
2025-09-04 3,653.89 3,657.95 3,645.92 3,657.17 0.0M
2025-09-03 3,630.35 3,646.06 3,626.72 3,645.82 0.0M
2025-08-30 3,666.18 3,666.69 3,652.56 3,658.43 0.0M
2025-08-29 3,667.64 3,672.35 3,659.32 3,670.26 0.0M
2025-08-28 3,656.07 3,664.84 3,656.07 3,662.72 0.0M
2025-08-27 3,680.18 3,680.19 3,680.08 3,680.19 0.0M
2025-08-26 3,679.42 3,679.68 3,679.36 3,679.63 0.0M
2025-08-23 3,670.88 3,678.19 3,670.88 3,678.19 0.0M
2025-08-22 3,667.87 3,671.19 3,664.38 3,668.06 0.0M
2025-08-21 3,671.06 3,671.83 3,661.32 3,670.87 0.0M
2025-08-20 3,673.89 3,674.46 3,669.23 3,671.07 0.0M
2025-08-19 3,671.49 3,673.24 3,671.25 3,673.10 0.0M
2025-08-16 3,670.80 3,670.94 3,668.77 3,669.50 0.0M
2025-08-15 3,667.34 3,669.72 3,666.86 3,669.47 0.0M
2025-08-14 3,668.07 3,668.98 3,666.87 3,668.71 0.0M
2025-08-13 3,659.98 3,665.65 3,657.26 3,665.64 0.0M
2025-08-12 3,656.02 3,658.62 3,651.03 3,653.02 0.0M
2025-08-09 3,647.71 3,654.32 3,646.36 3,653.90 0.0M
2025-08-08 3,648.02 3,649.89 3,632.61 3,641.23 0.0M
2025-08-07 3,629.26 3,642.37 3,628.57 3,640.74 0.0M
2025-08-06 3,635.51 3,638.23 3,622.94 3,626.96 0.0M
2025-08-05 3,620.32 3,634.02 3,620.32 3,633.75 0.0M
2025-08-02 3,614.39 3,614.62 3,593.73 3,603.18 0.0M
2025-08-01 3,645.58 3,647.53 3,629.25 3,632.85 0.0M
2025-07-31 3,638.33 3,642.52 3,630.00 3,637.25 0.0M
2025-07-30 3,644.90 3,644.90 3,635.82 3,637.45 0.0M
2025-07-29 3,641.31 3,641.51 3,637.79 3,640.97 0.0M
2025-07-26 3,633.94 3,638.15 3,633.43 3,637.59 0.0M
2025-07-25 3,632.99 3,634.59 3,630.75 3,631.47 0.0M
2025-07-24 3,621.49 3,629.15 3,619.44 3,628.87 0.0M
2025-07-23 3,613.69 3,617.86 3,607.59 3,616.48 0.0M
2025-07-22 3,615.11 3,620.73 3,613.36 3,614.05 0.0M
2025-07-19 3,612.76 3,613.32 3,606.48 3,609.73 0.0M
2025-07-18 3,598.87 3,609.87 3,598.65 3,608.44 0.0M
2025-07-17 3,596.09 3,598.41 3,577.00 3,597.09 0.0M
2025-07-16 3,605.00 3,605.10 3,590.42 3,590.58 0.0M
2025-07-15 3,592.44 3,598.18 3,588.84 3,596.83 0.0M
2025-07-12 3,591.49 3,596.85 3,587.03 3,593.76 0.0M
2025-07-11 3,594.79 3,600.82 3,591.26 3,599.05 0.0M
2025-07-10 3,589.85 3,593.75 3,584.19 3,592.94 0.0M
2025-07-09 3,582.12 3,585.58 3,578.69 3,581.21 0.0M
2025-07-08 3,587.65 3,587.65 3,571.01 3,579.52 0.0M
2025-07-04 3,586.08 3,591.95 3,585.96 3,590.83 0.0M
2025-07-03 3,569.48 3,578.33 3,567.32 3,578.24 0.0M
2025-07-02 3,566.54 3,573.43 3,563.75 3,570.09 0.0M
2025-07-01 3,568.24 3,574.31 3,563.28 3,571.11 0.0M
2025-06-28 3,557.40 3,565.02 3,549.24 3,561.84 0.0M
2025-06-27 3,544.15 3,554.55 3,541.54 3,552.65 0.0M
2025-06-26 3,540.66 3,541.51 3,531.61 3,536.07 0.0M
2025-06-25 3,526.12 3,538.98 3,524.18 3,535.27 0.0M
2025-06-24 3,488.38 3,512.69 3,478.95 3,511.01 0.0M
2025-06-21 3,503.36 3,507.06 3,482.03 3,487.58 0.0M
2025-06-19 3,493.36 3,505.96 3,489.51 3,492.13 0.0M
2025-06-18 3,502.95 3,506.45 3,488.87 3,490.79 0.0M
2025-06-17 3,503.00 3,515.95 3,503.00 3,509.82 0.0M
2025-06-14 3,496.51 3,506.15 3,481.28 3,487.16 0.0M
2025-06-13 3,500.12 3,512.59 3,497.53 3,512.34 0.0M
2025-06-12 3,512.81 3,516.46 3,496.09 3,504.28 0.0M
2025-06-11 3,501.29 3,510.86 3,496.35 3,509.34 0.0M
2025-06-10 3,497.71 3,503.17 3,493.10 3,496.80 0.0M
2025-06-07 3,492.91 3,500.13 3,487.04 3,494.44 0.0M
2025-06-06 3,489.54 3,493.98 3,465.11 3,471.86 0.0M
2025-06-05 3,486.74 3,489.88 3,481.04 3,482.84 0.0M
2025-06-04 3,472.08 3,486.25 3,467.93 3,482.78 0.0M
2025-06-03 3,454.61 3,470.69 3,441.76 3,470.32 0.0M
2025-05-31 3,451.68 3,463.66 3,433.35 3,459.33 0.0M
2025-05-30 3,467.34 3,467.42 3,443.80 3,458.23 0.0M
2025-05-29 3,464.28 3,467.59 3,446.85 3,449.22 0.0M
2025-05-28 3,442.58 3,462.02 3,436.25 3,460.77 0.0M
2025-05-24 3,402.04 3,425.13 3,402.04 3,414.91 0.0M
2025-05-23 3,427.63 3,443.38 3,423.08 3,428.92 0.0M
2025-05-22 3,452.39 3,465.81 3,425.04 3,429.73 0.0M
2025-05-21 3,467.74 3,469.18 3,454.47 3,465.77 0.0M
2025-05-20 3,449.19 3,474.28 3,448.29 3,473.30 0.0M
2025-05-17 3,458.24 3,470.70 3,452.91 3,470.36 0.0M
2025-05-16 3,436.03 3,457.06 3,434.92 3,454.55 0.0M
2025-05-15 3,448.10 3,450.08 3,436.99 3,443.38 0.0M
2025-05-14 3,429.23 3,450.68 3,428.92 3,442.73 0.0M
2025-05-13 3,417.85 3,428.08 3,405.35 3,427.70 0.0M
2025-05-10 3,367.77 3,369.25 3,351.40 3,357.20 0.0M
2025-05-09 3,361.23 3,379.41 3,347.21 3,358.33 0.0M
2025-05-08 3,338.28 3,353.10 3,324.27 3,345.22 0.0M
2025-05-07 3,331.07 3,351.64 3,327.05 3,334.05 0.0M
2025-05-06 3,350.18 3,365.13 3,345.91 3,351.63 0.0M
2025-05-03 3,355.15 3,370.28 3,348.18 3,365.15 0.0M
2025-05-02 3,340.74 3,353.77 3,329.96 3,331.26 0.0M
2025-05-01 3,283.46 3,324.25 3,265.86 3,319.15 0.0M
2025-04-30 3,295.56 3,320.15 3,295.56 3,315.13 0.0M
2025-04-29 3,307.46 3,313.44 3,279.44 3,302.82 0.0M
2025-04-26 3,286.50 3,302.62 3,274.89 3,302.12 0.0M
2025-04-25 3,245.21 3,286.95 3,243.49 3,285.13 0.0M
2025-04-24 3,261.10 3,279.30 3,235.99 3,242.51 0.0M
2025-04-23 3,179.89 3,218.81 3,179.89 3,209.82 0.0M
2025-04-22 3,186.05 3,186.05 3,136.24 3,158.62 0.0M
2025-04-18 3,208.98 3,222.41 3,193.01 3,205.61 0.0M
2025-04-17 3,225.99 3,236.96 3,177.54 3,200.50 0.0M
2025-04-16 3,254.55 3,269.33 3,244.05 3,247.97 0.0M
2025-04-15 3,267.93 3,270.01 3,228.98 3,251.20 0.0M
2025-04-12 3,185.28 3,234.51 3,168.98 3,227.94 0.0M
2025-04-11 3,221.45 3,224.36 3,121.83 3,190.65 0.0M
2025-04-10 3,065.28 3,277.29 3,057.71 3,267.48 0.0M
2025-04-09 3,181.19 3,195.03 3,042.08 3,075.77 0.0M
2025-04-08 3,040.68 3,183.18 3,012.76 3,109.39 0.0M
2025-04-05 3,191.27 3,192.69 3,113.86 3,114.12 0.0M
2025-04-04 3,283.36 3,287.58 3,244.54 3,246.06 0.0M
2025-04-03 3,317.90 3,364.94 3,317.59 3,354.87 0.0M
2025-04-02 3,324.10 3,347.70 3,311.29 3,340.60 0.0M
2025-04-01 3,297.79 3,338.27 3,284.87 3,331.49 0.0M
2025-03-29 3,357.82 3,361.65 3,317.68 3,320.40 0.0M
2025-03-28 3,364.03 3,378.02 3,354.91 3,363.47 0.0M
2025-03-27 3,393.07 3,396.44 3,363.41 3,370.01 0.0M
2025-03-26 3,394.41 3,397.38 3,387.84 3,393.71 0.0M
2025-03-25 3,375.35 3,392.73 3,375.03 3,389.60 0.0M
2025-03-22 3,335.06 3,353.79 3,328.32 3,352.78 0.0M
2025-03-21 3,339.40 3,368.36 3,339.12 3,350.03 0.0M
2025-03-20 3,339.78 3,369.47 3,335.07 3,354.54 0.0M
2025-03-19 3,344.61 3,345.86 3,325.12 3,332.13 0.0M
2025-03-18 3,337.46 3,364.24 3,337.46 3,354.17 0.0M
2025-03-15 3,314.21 3,341.22 3,312.20 3,338.76 0.0M
2025-03-14 3,317.37 3,322.95 3,286.66 3,294.37 0.0M
2025-03-13 3,331.62 3,336.45 3,300.57 3,322.29 0.0M
2025-03-12 3,321.90 3,333.10 3,292.44 3,309.49 0.0M
2025-03-11 3,352.19 3,356.86 3,306.05 3,325.16 0.0M
2025-03-08 3,365.12 3,384.70 3,342.57 3,380.84 0.0M
2025-03-07 3,378.18 3,393.12 3,358.00 3,367.79 0.0M
2025-03-06 3,384.50 3,410.72 3,369.79 3,404.50 0.0M
2025-03-05 3,388.38 3,412.32 3,363.27 3,382.62 0.0M
2025-03-04 3,443.40 3,448.18 3,391.32 3,405.33 0.0M
2025-03-01 3,409.05 3,440.09 3,401.09 3,438.27 0.0M
2025-02-28 3,449.50 3,451.47 3,409.01 3,409.10 0.0M
2025-02-27 3,442.46 3,455.29 3,431.55 3,439.61 0.0M
2025-02-26 3,446.43 3,448.62 3,423.27 3,438.83 0.0M
2025-02-25 3,460.87 3,463.27 3,443.16 3,446.26 0.0M
2025-02-22 3,478.98 3,479.86 3,451.43 3,453.71 0.0M
2025-02-21 3,482.53 3,482.53 3,470.69 3,480.53 0.0M
2025-02-20 3,478.33 3,486.11 3,477.03 3,485.58 0.0M
2025-02-19 3,479.26 3,481.53 3,474.05 3,481.52 0.0M
2025-02-15 3,477.62 3,478.99 3,474.43 3,476.30 0.0M
2025-02-14 3,464.12 3,476.13 3,460.60 3,475.71 0.0M
2025-02-13 3,448.55 3,463.67 3,447.78 3,460.78 0.0M
2025-02-12 3,459.14 3,466.36 3,458.52 3,464.04 0.0M
2025-02-11 3,460.84 3,465.06 3,457.66 3,463.13 0.0M
2025-02-08 3,467.80 3,470.52 3,449.81 3,451.93 0.0M
2025-02-07 3,463.20 3,465.77 3,456.29 3,465.57 0.0M
2025-02-06 3,449.75 3,459.83 3,444.28 3,459.74 0.0M
2025-02-05 3,440.30 3,453.83 3,439.40 3,452.58 0.0M
2025-02-04 3,424.92 3,446.93 3,417.59 3,439.12 0.0M
2025-02-01 3,465.15 3,469.62 3,447.71 3,451.33 0.0M
2025-01-31 3,455.92 3,462.45 3,447.92 3,457.96 0.0M
2025-01-30 3,453.70 3,455.57 3,443.20 3,450.15 0.0M
2025-01-29 3,445.93 3,458.01 3,436.59 3,456.21 0.0M
2025-01-28 3,430.32 3,442.50 3,430.32 3,441.92 0.0M
2025-01-25 3,467.08 3,468.25 3,460.40 3,463.31 0.0M
2025-01-24 3,456.87 3,466.26 3,456.87 3,466.13 0.0M
2025-01-23 3,457.41 3,461.73 3,457.10 3,458.57 0.0M
2025-01-22 3,444.09 3,451.38 3,439.28 3,450.66 0.0M
2025-01-18 3,434.37 3,439.88 3,430.83 3,435.16 0.0M
2025-01-17 3,424.84 3,427.31 3,417.49 3,419.14 0.0M
2025-01-16 3,414.49 3,425.44 3,411.68 3,422.25 0.0M
2025-01-15 3,392.98 3,396.78 3,375.60 3,389.18 0.0M
2025-01-14 3,365.10 3,386.89 3,364.12 3,385.94 0.0M
2025-01-11 3,396.20 3,396.61 3,375.23 3,381.41 0.0M
2025-01-09 3,404.61 3,412.31 3,394.73 3,408.81 0.0M
2025-01-08 3,432.20 3,432.64 3,400.27 3,406.84 0.0M
2025-01-07 3,429.45 3,437.03 3,420.82 3,425.63 0.0M
2025-01-04 3,403.57 3,418.07 3,400.33 3,416.35 0.0M
2025-01-03 3,407.23 3,412.77 3,379.68 3,393.43 0.0M
2025-01-01 3,408.67 3,410.71 3,392.84 3,397.54 0.0M