CBOE S

SP7BF10G
🏛️ アメリカ →
3,377.70
最終更新: 2025-09-30
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 2,508.49 2,508.49 2,508.49 2,508.49 0.0M
2021-12-30 2,509.55 2,509.55 2,509.55 2,509.55 0.0M
2021-12-29 2,508.07 2,508.07 2,508.07 2,508.07 0.0M
2021-12-28 2,507.08 2,507.08 2,507.08 2,507.08 0.0M
2021-12-24 2,494.10 2,494.10 2,494.10 2,494.10 0.0M
2021-12-23 2,488.23 2,488.23 2,488.23 2,488.23 0.0M
2021-12-22 2,475.47 2,475.47 2,475.47 2,475.47 0.0M
2021-12-21 2,458.50 2,458.50 2,458.50 2,458.50 0.0M
2021-12-18 2,468.33 2,468.33 2,468.33 2,468.33 0.0M
2021-12-17 2,480.07 2,480.07 2,480.07 2,480.07 0.0M
2021-12-16 2,488.81 2,488.81 2,488.81 2,488.81 0.0M
2021-12-15 2,469.23 2,469.23 2,469.23 2,469.23 0.0M
2021-12-14 2,478.66 2,478.66 2,478.66 2,478.66 0.0M
2021-12-11 2,489.50 2,489.50 2,489.50 2,489.50 0.0M
2021-12-10 2,477.24 2,477.24 2,477.24 2,477.24 0.0M
2021-12-09 2,485.83 2,485.83 2,485.83 2,485.83 0.0M
2021-12-08 2,482.00 2,482.00 2,482.00 2,482.00 0.0M
2021-12-07 2,453.78 2,453.78 2,453.78 2,453.78 0.0M
2021-12-04 2,434.02 2,434.02 2,434.02 2,434.02 0.0M
2021-12-03 2,449.29 2,449.29 2,449.29 2,449.29 0.0M
2021-12-02 2,433.26 2,433.26 2,433.26 2,433.26 0.0M
2021-12-01 2,452.06 2,452.06 2,452.06 2,452.06 0.0M
2021-11-30 2,472.87 2,472.87 2,472.87 2,472.87 0.0M
2021-11-27 2,442.80 2,442.80 2,442.80 2,442.80 0.0M
2021-11-25 2,485.99 2,485.99 2,485.99 2,485.99 0.0M
2021-11-24 2,480.53 2,480.53 2,480.53 2,480.53 0.0M
2021-11-23 2,481.10 2,481.10 2,481.10 2,481.10 0.0M
2021-11-20 2,484.33 2,484.33 2,484.33 2,484.33 0.0M
2021-11-19 2,484.78 2,484.78 2,484.78 2,484.78 0.0M
2021-11-18 2,482.60 2,482.60 2,482.60 2,482.60 0.0M
2021-11-17 2,487.64 2,487.64 2,487.64 2,487.64 0.0M
2021-11-16 2,485.75 2,485.75 2,485.75 2,485.75 0.0M
2021-11-13 2,485.55 2,485.55 2,485.55 2,485.55 0.0M
2021-11-12 2,477.46 2,477.46 2,477.46 2,477.46 0.0M
2021-11-11 2,474.95 2,474.95 2,474.95 2,474.95 0.0M
2021-11-10 2,481.61 2,481.61 2,481.61 2,481.61 0.0M
2021-11-09 2,485.31 2,485.31 2,485.31 2,485.31 0.0M
2021-11-06 2,484.13 2,484.13 2,484.13 2,484.13 0.0M
2021-11-05 2,484.27 2,484.27 2,484.27 2,484.27 0.0M
2021-11-04 2,481.24 2,481.24 2,481.24 2,481.24 0.0M
2021-11-03 2,473.75 2,473.75 2,473.75 2,473.75 0.0M
2021-11-02 2,469.83 2,469.83 2,469.83 2,469.83 0.0M
2021-10-30 2,468.41 2,468.41 2,468.41 2,468.41 0.0M
2021-10-29 2,464.05 2,464.05 2,464.05 2,464.05 0.0M
2021-10-28 2,455.51 2,455.51 2,455.51 2,455.51 0.0M
2021-10-27 2,461.91 2,461.91 2,461.91 2,461.91 0.0M
2021-10-26 2,461.37 2,461.37 2,461.37 2,461.37 0.0M
2021-10-23 2,453.54 2,453.54 2,453.54 2,453.54 0.0M
2021-10-22 2,455.47 2,455.47 2,455.47 2,455.47 0.0M
2021-10-21 2,451.20 2,451.20 2,451.20 2,451.20 0.0M
2021-10-20 2,447.77 2,447.77 2,447.77 2,447.77 0.0M
2021-10-19 2,436.91 2,436.91 2,436.91 2,436.91 0.0M
2021-10-16 2,433.72 2,433.72 2,433.72 2,433.72 0.0M
2021-10-15 2,424.89 2,424.89 2,424.89 2,424.89 0.0M
2021-10-14 2,401.37 2,401.37 2,401.37 2,401.37 0.0M
2021-10-13 2,393.68 2,393.68 2,393.68 2,393.68 0.0M
2021-10-12 2,397.86 2,397.86 2,397.86 2,397.86 0.0M
2021-10-09 2,406.10 2,406.10 2,406.10 2,406.10 0.0M
2021-10-08 2,408.39 2,408.39 2,408.39 2,408.39 0.0M
2021-10-07 2,396.78 2,396.78 2,396.78 2,396.78 0.0M
2021-10-06 2,390.42 2,390.42 2,390.42 2,390.42 0.0M
2021-10-05 2,377.26 2,377.26 2,377.26 2,377.26 0.0M
2021-10-02 2,392.92 2,392.92 2,392.92 2,392.92 0.0M
2021-10-01 2,380.59 2,380.59 2,380.59 2,380.59 0.0M
2021-09-30 2,395.56 2,395.56 2,395.56 2,395.56 0.0M
2021-09-29 2,392.18 2,392.18 2,392.18 2,392.18 0.0M
2021-09-28 2,419.65 2,419.65 2,419.65 2,419.65 0.0M
2021-09-25 2,424.35 2,424.35 2,424.35 2,424.35 0.0M
2021-09-24 2,421.82 2,421.82 2,421.82 2,421.82 0.0M
2021-09-23 2,404.88 2,404.88 2,404.88 2,404.88 0.0M
2021-09-22 2,386.02 2,386.02 2,386.02 2,386.02 0.0M
2021-09-21 2,386.90 2,386.90 2,386.90 2,386.90 0.0M
2021-09-18 2,410.94 2,410.94 2,410.94 2,410.94 0.0M
2021-09-17 2,425.02 2,425.02 2,425.02 2,425.02 0.0M
2021-09-16 2,427.48 2,427.48 2,427.48 2,427.48 0.0M
2021-09-15 2,417.96 2,417.96 2,417.96 2,417.96 0.0M
2021-09-14 2,424.16 2,424.16 2,424.16 2,424.16 0.0M
2021-09-11 2,419.60 2,419.60 2,419.60 2,419.60 0.0M
2021-09-10 2,428.00 2,428.00 2,428.00 2,428.00 0.0M
2021-09-09 2,433.83 2,433.83 2,433.83 2,433.83 0.0M
2021-09-08 2,435.40 2,435.40 2,435.40 2,435.40 0.0M
2021-09-04 2,441.82 2,441.82 2,441.82 2,441.82 0.0M
2021-09-03 2,442.14 2,442.14 2,442.14 2,442.14 0.0M
2021-09-02 2,440.80 2,440.80 2,440.80 2,440.80 0.0M
2021-09-01 2,440.38 2,440.38 2,440.38 2,440.38 0.0M
2021-08-31 2,441.42 2,441.42 2,441.42 2,441.42 0.0M
2021-08-28 2,435.97 2,435.97 2,435.97 2,435.97 0.0M
2021-08-27 2,439.88 2,439.88 2,439.88 2,439.88 0.0M
2021-08-26 2,439.92 2,439.92 2,439.92 2,439.92 0.0M
2021-08-25 2,439.92 2,439.92 2,439.92 2,439.92 0.0M
2021-08-24 2,439.94 2,439.94 2,439.94 2,439.94 0.0M
2021-08-21 2,439.66 2,439.66 2,439.66 2,439.66 0.0M
2021-08-20 2,439.06 2,439.06 2,439.06 2,439.06 0.0M
2021-08-19 2,438.76 2,438.76 2,438.76 2,438.76 0.0M
2021-08-18 2,439.91 2,439.91 2,439.91 2,439.91 0.0M
2021-08-17 2,439.89 2,439.89 2,439.89 2,439.89 0.0M
2021-08-14 2,440.02 2,440.02 2,440.02 2,440.02 0.0M
2021-08-13 2,439.91 2,439.91 2,439.91 2,439.91 0.0M
2021-08-12 2,439.98 2,439.98 2,439.98 2,439.98 0.0M
2021-08-11 2,439.50 2,439.50 2,439.50 2,439.50 0.0M
2021-08-10 2,439.39 2,439.39 2,439.39 2,439.39 0.0M
2021-08-07 2,439.60 2,439.60 2,439.60 2,439.60 0.0M
2021-08-06 2,439.01 2,439.01 2,439.01 2,439.01 0.0M
2021-08-05 2,438.46 2,438.46 2,438.46 2,438.46 0.0M
2021-08-04 2,438.41 2,438.41 2,438.41 2,438.41 0.0M
2021-08-03 2,437.37 2,437.37 2,437.37 2,437.37 0.0M
2021-07-31 2,437.53 2,437.53 2,437.53 2,437.53 0.0M
2021-07-30 2,437.81 2,437.81 2,437.81 2,437.81 0.0M
2021-07-29 2,437.10 2,437.10 2,437.10 2,437.10 0.0M
2021-07-28 2,436.20 2,436.20 2,436.20 2,436.20 0.0M
2021-07-27 2,437.43 2,437.43 2,437.43 2,437.43 0.0M
2021-07-24 2,436.76 2,436.76 2,436.76 2,436.76 0.0M
2021-07-23 2,436.01 2,436.01 2,436.01 2,436.01 0.0M
2021-07-22 2,434.82 2,434.82 2,434.82 2,434.82 0.0M
2021-07-21 2,433.13 2,433.13 2,433.13 2,433.13 0.0M
2021-07-20 2,428.04 2,428.04 2,428.04 2,428.04 0.0M
2021-07-17 2,432.46 2,432.46 2,432.46 2,432.46 0.0M
2021-07-16 2,434.36 2,434.36 2,434.36 2,434.36 0.0M
2021-07-15 2,434.99 2,434.99 2,434.99 2,434.99 0.0M
2021-07-14 2,434.00 2,434.00 2,434.00 2,434.00 0.0M
2021-07-13 2,434.99 2,434.99 2,434.99 2,434.99 0.0M
2021-07-10 2,434.10 2,434.10 2,434.10 2,434.10 0.0M
2021-07-09 2,430.96 2,430.96 2,430.96 2,430.96 0.0M
2021-07-08 2,433.71 2,433.71 2,433.71 2,433.71 0.0M
2021-07-07 2,433.40 2,433.40 2,433.40 2,433.40 0.0M
2021-07-03 2,433.68 2,433.68 2,433.68 2,433.68 0.0M
2021-07-02 2,432.78 2,432.78 2,432.78 2,432.78 0.0M
2021-07-01 2,431.81 2,431.81 2,431.81 2,431.81 0.0M
2021-06-30 2,431.25 2,431.25 2,431.25 2,431.25 0.0M
2021-06-29 2,431.41 2,431.41 2,431.41 2,431.41 0.0M
2021-06-26 2,430.35 2,430.35 2,430.35 2,430.35 0.0M
2021-06-25 2,429.38 2,429.38 2,429.38 2,429.38 0.0M
2021-06-24 2,427.35 2,427.35 2,427.35 2,427.35 0.0M
2021-06-23 2,426.80 2,426.80 2,426.80 2,426.80 0.0M
2021-06-22 2,423.43 2,423.43 2,423.43 2,423.43 0.0M
2021-06-19 2,415.01 2,415.01 2,415.01 2,415.01 0.0M
2021-06-18 2,422.88 2,422.88 2,422.88 2,422.88 0.0M
2021-06-17 2,422.05 2,422.05 2,422.05 2,422.05 0.0M
2021-06-16 2,424.49 2,424.49 2,424.49 2,424.49 0.0M
2021-06-15 2,425.47 2,425.47 2,425.47 2,425.47 0.0M
2021-06-12 2,425.23 2,425.23 2,425.23 2,425.23 0.0M
2021-06-11 2,423.70 2,423.70 2,423.70 2,423.70 0.0M
2021-06-10 2,419.65 2,419.65 2,419.65 2,419.65 0.0M
2021-06-09 2,420.37 2,420.37 2,420.37 2,420.37 0.0M
2021-06-08 2,420.69 2,420.69 2,420.69 2,420.69 0.0M
2021-06-05 2,419.65 2,419.65 2,419.65 2,419.65 0.0M
2021-06-04 2,414.99 2,414.99 2,414.99 2,414.99 0.0M
2021-06-03 2,416.62 2,416.62 2,416.62 2,416.62 0.0M
2021-06-02 2,416.02 2,416.02 2,416.02 2,416.02 0.0M
2021-05-29 2,416.88 2,416.88 2,416.88 2,416.88 0.0M
2021-05-28 2,416.64 2,416.64 2,416.64 2,416.64 0.0M
2021-05-27 2,414.24 2,414.24 2,414.24 2,414.24 0.0M
2021-05-26 2,409.54 2,409.54 2,409.54 2,409.54 0.0M
2021-05-25 2,410.93 2,410.93 2,410.93 2,410.93 0.0M
2021-05-22 2,403.85 2,403.85 2,403.85 2,403.85 0.0M
2021-05-21 2,402.91 2,402.91 2,402.91 2,402.91 0.0M
2021-05-20 2,395.38 2,395.38 2,395.38 2,395.38 0.0M
2021-05-19 2,398.61 2,398.61 2,398.61 2,398.61 0.0M
2021-05-18 2,404.02 2,404.02 2,404.02 2,404.02 0.0M
2021-05-15 2,406.45 2,406.45 2,406.45 2,406.45 0.0M
2021-05-14 2,392.68 2,392.68 2,392.68 2,392.68 0.0M
2021-05-13 2,380.05 2,380.05 2,380.05 2,380.05 0.0M
2021-05-12 2,397.70 2,397.70 2,397.70 2,397.70 0.0M
2021-05-11 2,405.41 2,405.41 2,405.41 2,405.41 0.0M
2021-05-08 2,411.81 2,411.81 2,411.81 2,411.81 0.0M
2021-05-07 2,406.90 2,406.90 2,406.90 2,406.90 0.0M
2021-05-06 2,402.76 2,402.76 2,402.76 2,402.76 0.0M
2021-05-05 2,400.93 2,400.93 2,400.93 2,400.93 0.0M
2021-05-04 2,405.42 2,405.42 2,405.42 2,405.42 0.0M
2021-05-01 2,403.57 2,403.57 2,403.57 2,403.57 0.0M
2021-04-30 2,406.65 2,406.65 2,406.65 2,406.65 0.0M
2021-04-29 2,405.20 2,405.20 2,405.20 2,405.20 0.0M
2021-04-28 2,404.52 2,404.52 2,404.52 2,404.52 0.0M
2021-04-27 2,403.77 2,403.77 2,403.77 2,403.77 0.0M
2021-04-24 2,401.97 2,401.97 2,401.97 2,401.97 0.0M
2021-04-23 2,396.02 2,396.02 2,396.02 2,396.02 0.0M
2021-04-22 2,401.25 2,401.25 2,401.25 2,401.25 0.0M
2021-04-21 2,395.40 2,395.40 2,395.40 2,395.40 0.0M
2021-04-20 2,400.91 2,400.91 2,400.91 2,400.91 0.0M
2021-04-17 2,404.00 2,404.00 2,404.00 2,404.00 0.0M
2021-04-16 2,402.42 2,402.42 2,402.42 2,402.42 0.0M
2021-04-15 2,398.99 2,398.99 2,398.99 2,398.99 0.0M
2021-04-14 2,399.54 2,399.54 2,399.54 2,399.54 0.0M
2021-04-13 2,397.29 2,397.29 2,397.29 2,397.29 0.0M
2021-04-10 2,396.31 2,396.31 2,396.31 2,396.31 0.0M
2021-04-09 2,394.53 2,394.53 2,394.53 2,394.53 0.0M
2021-04-08 2,392.87 2,392.87 2,392.87 2,392.87 0.0M
2021-04-07 2,390.53 2,390.53 2,390.53 2,390.53 0.0M
2021-04-06 2,391.65 2,391.65 2,391.65 2,391.65 0.0M
2021-04-02 2,383.61 2,383.61 2,383.61 2,383.61 0.0M
2021-04-01 2,374.39 2,374.39 2,374.39 2,374.39 0.0M
2021-03-31 2,371.15 2,371.15 2,371.15 2,371.15 0.0M
2021-03-30 2,371.13 2,371.13 2,371.13 2,371.13 0.0M
2021-03-27 2,371.69 2,371.69 2,371.69 2,371.69 0.0M
2021-03-26 2,359.50 2,359.50 2,359.50 2,359.50 0.0M
2021-03-25 2,352.60 2,352.60 2,352.60 2,352.60 0.0M
2021-03-24 2,357.74 2,357.74 2,357.74 2,357.74 0.0M
2021-03-23 2,362.68 2,362.68 2,362.68 2,362.68 0.0M
2021-03-20 2,349.76 2,349.76 2,349.76 2,349.76 0.0M
2021-03-19 2,350.94 2,350.94 2,350.94 2,350.94 0.0M
2021-03-18 2,362.76 2,362.76 2,362.76 2,362.76 0.0M
2021-03-17 2,357.79 2,357.79 2,357.79 2,357.79 0.0M
2021-03-16 2,358.08 2,358.08 2,358.08 2,358.08 0.0M
2021-03-13 2,351.39 2,351.39 2,351.39 2,351.39 0.0M
2021-03-12 2,349.59 2,349.59 2,349.59 2,349.59 0.0M
2021-03-11 2,342.84 2,342.84 2,342.84 2,342.84 0.0M
2021-03-10 2,335.29 2,335.29 2,335.29 2,335.29 0.0M
2021-03-09 2,326.64 2,326.64 2,326.64 2,326.64 0.0M
2021-03-06 2,326.56 2,326.56 2,326.56 2,326.56 0.0M
2021-03-05 2,306.73 2,306.73 2,306.73 2,306.73 0.0M
2021-03-04 2,317.36 2,317.36 2,317.36 2,317.36 0.0M
2021-03-03 2,331.65 2,331.65 2,331.65 2,331.65 0.0M
2021-03-02 2,337.19 2,337.19 2,337.19 2,337.19 0.0M
2021-02-27 2,310.68 2,310.68 2,310.68 2,310.68 0.0M
2021-02-26 2,313.58 2,313.58 2,313.58 2,313.58 0.0M
2021-02-25 2,339.20 2,339.20 2,339.20 2,339.20 0.0M
2021-02-24 2,327.23 2,327.23 2,327.23 2,327.23 0.0M
2021-02-23 2,325.32 2,325.32 2,325.32 2,325.32 0.0M
2021-02-20 2,330.57 2,330.57 2,330.57 2,330.57 0.0M
2021-02-19 2,329.82 2,329.82 2,329.82 2,329.82 0.0M
2021-02-18 2,334.02 2,334.02 2,334.02 2,334.02 0.0M
2021-02-17 2,333.05 2,333.05 2,333.05 2,333.05 0.0M
2021-02-13 2,336.60 2,336.60 2,336.60 2,336.60 0.0M
2021-02-12 2,330.11 2,330.11 2,330.11 2,330.11 0.0M
2021-02-11 2,329.52 2,329.52 2,329.52 2,329.52 0.0M
2021-02-10 2,330.87 2,330.87 2,330.87 2,330.87 0.0M
2021-02-09 2,331.80 2,331.80 2,331.80 2,331.80 0.0M
2021-02-06 2,326.23 2,326.23 2,326.23 2,326.23 0.0M
2021-02-05 2,323.56 2,323.56 2,323.56 2,323.56 0.0M
2021-02-04 2,314.81 2,314.81 2,314.81 2,314.81 0.0M
2021-02-03 2,310.09 2,310.09 2,310.09 2,310.09 0.0M
2021-02-02 2,289.54 2,289.54 2,289.54 2,289.54 0.0M
2021-01-30 2,270.65 2,270.65 2,270.65 2,270.65 0.0M
2021-01-29 2,294.32 2,294.32 2,294.32 2,294.32 0.0M
2021-01-28 2,267.29 2,267.29 2,267.29 2,267.29 0.0M
2021-01-27 2,319.37 2,319.37 2,319.37 2,319.37 0.0M
2021-01-26 2,319.25 2,319.25 2,319.25 2,319.25 0.0M
2021-01-23 2,318.22 2,318.22 2,318.22 2,318.22 0.0M
2021-01-22 2,321.49 2,321.49 2,321.49 2,321.49 0.0M
2021-01-21 2,322.56 2,322.56 2,322.56 2,322.56 0.0M
2021-01-20 2,308.96 2,308.96 2,308.96 2,308.96 0.0M
2021-01-16 2,298.67 2,298.67 2,298.67 2,298.67 0.0M
2021-01-15 2,310.20 2,310.20 2,310.20 2,310.20 0.0M
2021-01-14 2,314.24 2,314.24 2,314.24 2,314.24 0.0M
2021-01-13 2,312.04 2,312.04 2,312.04 2,312.04 0.0M
2021-01-12 2,307.97 2,307.97 2,307.97 2,307.97 0.0M
2021-01-09 2,318.13 2,318.13 2,318.13 2,318.13 0.0M
2021-01-08 2,313.98 2,313.98 2,313.98 2,313.98 0.0M
2021-01-07 2,298.17 2,298.17 2,298.17 2,298.17 0.0M
2021-01-06 2,290.53 2,290.53 2,290.53 2,290.53 0.0M
2021-01-05 2,282.54 2,282.54 2,282.54 2,282.54 0.0M
2021-01-01 2,300.81 2,300.81 2,300.81 2,300.81 0.0M