CBOE S

SPBUF10G
🏛️ アメリカ →
3,538.07
最終更新: 2025-09-26
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
2025-09-26 3,529.41 3,538.32 3,525.56 3,538.07 0.0M
2025-09-25 3,520.94 3,528.68 3,514.79 3,525.91 0.0M
2025-09-24 3,538.18 3,538.41 3,524.98 3,530.03 0.0M
2025-09-22 3,536.93 3,546.37 3,535.74 3,545.83 0.0M
2025-09-20 3,536.53 3,537.47 3,534.40 3,535.37 0.0M
2025-09-19 3,536.53 3,540.67 3,530.85 3,538.96 0.0M
2025-09-18 3,526.69 3,530.11 3,510.65 3,524.52 0.0M
2025-09-17 3,531.04 3,531.04 3,523.30 3,524.70 0.0M
2025-09-16 3,528.45 3,530.40 3,524.86 3,528.86 0.0M
2025-09-13 3,520.71 3,525.26 3,519.38 3,520.72 0.0M
2025-09-12 3,513.34 3,522.54 3,511.49 3,521.22 0.0M
2025-09-11 3,509.51 3,514.21 3,502.74 3,507.45 0.0M
2025-09-10 3,497.84 3,504.36 3,493.26 3,502.78 0.0M
2025-09-09 3,495.96 3,500.31 3,492.81 3,496.50 0.0M
2025-09-07 3,504.42 3,491.97 3,491.97 3,491.97 0.0M
2025-09-06 3,504.42 3,505.94 3,478.94 3,491.97 0.0M
2025-09-05 3,485.44 3,498.89 3,482.71 3,498.81 0.0M
2025-09-04 3,480.17 3,484.03 3,472.57 3,483.29 0.0M
2025-09-03 3,457.77 3,472.73 3,454.32 3,472.51 0.0M
2025-08-30 3,491.99 3,492.48 3,479.02 3,484.61 0.0M
2025-08-29 3,493.41 3,497.89 3,485.48 3,495.90 0.0M
2025-08-28 3,482.41 3,490.76 3,482.41 3,488.74 0.0M
2025-08-27 3,505.40 3,505.41 3,505.31 3,505.41 0.0M
2025-08-26 3,504.70 3,504.95 3,504.64 3,504.90 0.0M
2025-08-23 3,496.62 3,503.60 3,496.62 3,503.60 0.0M
2025-08-22 3,493.78 3,496.95 3,490.44 3,493.95 0.0M
2025-08-21 3,496.84 3,497.58 3,487.54 3,496.66 0.0M
2025-08-20 3,499.57 3,500.11 3,495.12 3,496.88 0.0M
2025-08-19 3,497.30 3,498.98 3,497.07 3,498.84 0.0M
2025-08-16 3,496.72 3,496.85 3,494.78 3,495.48 0.0M
2025-08-15 3,493.44 3,495.71 3,492.98 3,495.47 0.0M
2025-08-14 3,494.16 3,495.03 3,493.02 3,494.77 0.0M
2025-08-13 3,486.46 3,491.88 3,483.86 3,491.87 0.0M
2025-08-12 3,482.71 3,485.19 3,477.94 3,479.85 0.0M
2025-08-09 3,474.84 3,481.16 3,473.56 3,480.76 0.0M
2025-08-08 3,475.17 3,476.96 3,460.46 3,468.68 0.0M
2025-08-07 3,457.28 3,469.79 3,456.62 3,468.24 0.0M
2025-08-06 3,463.28 3,465.87 3,451.27 3,455.11 0.0M
2025-08-05 3,448.80 3,461.88 3,448.80 3,461.62 0.0M
2025-08-02 3,443.20 3,443.43 3,423.48 3,432.50 0.0M
2025-08-01 3,473.01 3,474.88 3,457.41 3,460.85 0.0M
2025-07-31 3,466.11 3,470.11 3,458.16 3,465.08 0.0M
2025-07-30 3,472.41 3,472.41 3,463.74 3,465.30 0.0M
2025-07-29 3,469.00 3,469.20 3,465.64 3,468.68 0.0M
2025-07-26 3,462.05 3,466.06 3,461.56 3,465.53 0.0M
2025-07-25 3,461.16 3,462.69 3,459.02 3,459.71 0.0M
2025-07-24 3,450.21 3,457.52 3,448.25 3,457.25 0.0M
2025-07-23 3,442.78 3,446.76 3,436.96 3,445.45 0.0M
2025-07-22 3,444.16 3,449.53 3,442.50 3,443.15 0.0M
2025-07-19 3,441.99 3,442.53 3,435.99 3,439.10 0.0M
2025-07-18 3,428.75 3,439.25 3,428.55 3,437.89 0.0M
2025-07-17 3,426.12 3,428.34 3,407.90 3,427.08 0.0M
2025-07-16 3,434.66 3,434.75 3,420.73 3,420.89 0.0M
2025-07-15 3,422.69 3,428.17 3,419.25 3,426.88 0.0M
2025-07-12 3,421.86 3,426.97 3,417.60 3,424.02 0.0M
2025-07-11 3,425.03 3,430.79 3,421.66 3,429.09 0.0M
2025-07-10 3,420.34 3,424.06 3,414.93 3,423.29 0.0M
2025-07-09 3,412.98 3,416.29 3,409.70 3,412.11 0.0M
2025-07-08 3,418.29 3,418.29 3,402.39 3,410.52 0.0M
2025-07-04 3,416.88 3,422.48 3,416.77 3,421.42 0.0M
2025-07-03 3,401.06 3,409.51 3,399.00 3,409.42 0.0M
2025-07-02 3,398.28 3,404.86 3,395.61 3,401.67 0.0M
2025-07-01 3,399.92 3,405.72 3,395.19 3,402.66 0.0M
2025-06-28 3,389.64 3,396.91 3,381.85 3,393.88 0.0M
2025-06-27 3,377.02 3,386.95 3,374.52 3,385.14 0.0M
2025-06-26 3,373.71 3,374.52 3,365.06 3,369.33 0.0M
2025-06-25 3,359.85 3,372.13 3,358.00 3,368.59 0.0M
2025-06-24 3,323.84 3,347.05 3,314.84 3,345.45 0.0M
2025-06-21 3,338.21 3,341.75 3,317.85 3,323.15 0.0M
2025-06-19 3,328.71 3,340.74 3,325.04 3,327.54 0.0M
2025-06-18 3,337.89 3,341.23 3,324.45 3,326.28 0.0M
2025-06-17 3,337.96 3,350.33 3,337.96 3,344.48 0.0M
2025-06-14 3,331.84 3,341.04 3,317.29 3,322.91 0.0M
2025-06-13 3,335.31 3,347.21 3,332.83 3,346.98 0.0M
2025-06-12 3,347.44 3,350.93 3,331.48 3,339.30 0.0M
2025-06-11 3,336.47 3,345.61 3,331.75 3,344.16 0.0M
2025-06-10 3,333.08 3,338.29 3,328.67 3,332.21 0.0M
2025-06-07 3,328.57 3,335.46 3,322.97 3,330.02 0.0M
2025-06-06 3,325.37 3,329.61 3,302.05 3,308.49 0.0M
2025-06-05 3,322.72 3,325.72 3,317.28 3,319.00 0.0M
2025-06-04 3,308.75 3,322.28 3,304.79 3,318.96 0.0M
2025-06-03 3,292.09 3,307.45 3,279.82 3,307.09 0.0M
2025-05-31 3,289.36 3,300.80 3,271.87 3,296.67 0.0M
2025-05-30 3,304.34 3,304.41 3,281.86 3,295.65 0.0M
2025-05-29 3,301.44 3,304.60 3,284.79 3,287.06 0.0M
2025-05-28 3,280.74 3,299.31 3,274.70 3,298.11 0.0M
2025-05-24 3,242.13 3,264.18 3,242.13 3,254.42 0.0M
2025-05-23 3,266.58 3,281.63 3,262.25 3,267.82 0.0M
2025-05-22 3,290.25 3,303.07 3,264.14 3,268.61 0.0M
2025-05-21 3,304.93 3,306.30 3,292.26 3,303.05 0.0M
2025-05-20 3,287.24 3,311.20 3,286.38 3,310.27 0.0M
2025-05-17 3,295.95 3,307.85 3,290.86 3,307.52 0.0M
2025-05-16 3,274.77 3,294.85 3,273.71 3,292.45 0.0M
2025-05-15 3,286.32 3,288.21 3,275.71 3,281.81 0.0M
2025-05-14 3,268.32 3,288.81 3,268.03 3,281.21 0.0M
2025-05-13 3,257.48 3,267.25 3,245.55 3,266.88 0.0M
2025-05-10 3,209.73 3,211.15 3,194.10 3,199.64 0.0M
2025-05-09 3,203.51 3,220.87 3,190.13 3,200.75 0.0M
2025-05-08 3,181.63 3,195.78 3,168.25 3,188.25 0.0M
2025-05-07 3,174.76 3,194.40 3,170.92 3,177.61 0.0M
2025-05-06 3,193.03 3,207.30 3,188.95 3,194.42 0.0M
2025-05-03 3,197.84 3,212.29 3,191.19 3,207.39 0.0M
2025-05-02 3,184.11 3,196.55 3,173.81 3,175.06 0.0M
2025-05-01 3,129.44 3,168.38 3,112.64 3,163.52 0.0M
2025-04-30 3,141.02 3,164.49 3,141.02 3,159.70 0.0M
2025-04-29 3,152.40 3,158.11 3,125.64 3,147.97 0.0M
2025-04-26 3,132.45 3,147.84 3,121.37 3,147.37 0.0M
2025-04-25 3,093.05 3,132.90 3,091.41 3,131.16 0.0M
2025-04-24 3,108.24 3,125.62 3,084.27 3,090.50 0.0M
2025-04-23 3,030.74 3,067.89 3,030.74 3,059.31 0.0M
2025-04-22 3,036.64 3,036.64 2,989.08 3,010.44 0.0M
2025-04-18 3,058.61 3,071.43 3,043.36 3,055.39 0.0M
2025-04-17 3,074.87 3,085.34 3,028.61 3,050.54 0.0M
2025-04-16 3,102.16 3,116.27 3,092.14 3,095.88 0.0M
2025-04-15 3,114.96 3,116.95 3,077.77 3,098.99 0.0M
2025-04-12 3,036.12 3,083.12 3,020.55 3,076.84 0.0M
2025-04-11 3,070.67 3,073.44 2,975.56 3,041.27 0.0M
2025-04-10 2,921.59 3,124.01 2,914.36 3,114.64 0.0M
2025-04-09 3,032.27 3,045.49 2,899.45 2,931.62 0.0M
2025-04-08 2,898.14 3,034.19 2,871.48 2,963.74 0.0M
2025-04-05 3,041.98 3,043.34 2,968.07 2,968.32 0.0M
2025-04-04 3,129.93 3,133.95 3,092.87 3,094.32 0.0M
2025-04-03 3,162.93 3,207.84 3,162.63 3,198.23 0.0M
2025-04-02 3,168.87 3,191.40 3,156.64 3,184.62 0.0M
2025-04-01 3,143.77 3,182.42 3,131.44 3,175.95 0.0M
2025-03-29 3,201.15 3,204.81 3,162.83 3,165.42 0.0M
2025-03-28 3,207.10 3,220.47 3,198.39 3,206.57 0.0M
2025-03-27 3,234.85 3,238.07 3,206.53 3,212.84 0.0M
2025-03-26 3,236.16 3,238.99 3,229.89 3,235.48 0.0M
2025-03-25 3,217.98 3,234.58 3,217.68 3,231.59 0.0M
2025-03-22 3,179.58 3,197.46 3,173.15 3,196.50 0.0M
2025-03-21 3,183.74 3,211.40 3,183.48 3,193.89 0.0M
2025-03-20 3,184.13 3,212.48 3,179.63 3,198.23 0.0M
2025-03-19 3,188.76 3,189.96 3,170.15 3,176.85 0.0M
2025-03-18 3,181.96 3,207.53 3,181.96 3,197.91 0.0M
2025-03-15 3,159.83 3,185.61 3,157.91 3,183.27 0.0M
2025-03-14 3,162.87 3,168.20 3,133.55 3,140.91 0.0M
2025-03-13 3,176.49 3,181.10 3,146.85 3,167.59 0.0M
2025-03-12 3,167.24 3,177.93 3,139.11 3,155.39 0.0M
2025-03-11 3,196.18 3,200.63 3,152.13 3,170.37 0.0M
2025-03-08 3,208.59 3,227.29 3,187.06 3,223.60 0.0M
2025-03-07 3,221.09 3,235.35 3,201.82 3,211.16 0.0M
2025-03-06 3,227.14 3,252.18 3,213.10 3,246.23 0.0M
2025-03-05 3,230.86 3,253.73 3,206.90 3,225.36 0.0M
2025-03-04 3,283.42 3,287.99 3,233.69 3,247.07 0.0M
2025-03-01 3,250.70 3,280.33 3,243.10 3,278.59 0.0M
2025-02-28 3,289.34 3,291.22 3,250.68 3,250.76 0.0M
2025-02-27 3,282.64 3,294.88 3,272.22 3,279.92 0.0M
2025-02-26 3,286.45 3,288.55 3,264.34 3,279.19 0.0M
2025-02-25 3,300.27 3,302.55 3,283.35 3,286.31 0.0M
2025-02-22 3,317.62 3,318.46 3,291.31 3,293.49 0.0M
2025-02-21 3,321.03 3,321.03 3,309.73 3,319.12 0.0M
2025-02-20 3,317.04 3,324.48 3,315.80 3,323.97 0.0M
2025-02-19 3,317.96 3,320.13 3,312.99 3,320.12 0.0M
2025-02-15 3,316.48 3,317.79 3,313.44 3,315.22 0.0M
2025-02-14 3,303.62 3,315.08 3,300.26 3,314.68 0.0M
2025-02-13 3,288.78 3,303.21 3,288.04 3,300.45 0.0M
2025-02-12 3,298.91 3,305.81 3,298.31 3,303.59 0.0M
2025-02-11 3,300.55 3,304.58 3,297.52 3,302.74 0.0M
2025-02-08 3,307.27 3,309.87 3,290.09 3,292.12 0.0M
2025-02-07 3,302.90 3,305.36 3,296.30 3,305.17 0.0M
2025-02-06 3,290.08 3,299.71 3,284.86 3,299.62 0.0M
2025-02-05 3,281.09 3,294.00 3,280.23 3,292.81 0.0M
2025-02-04 3,266.42 3,287.44 3,259.42 3,279.98 0.0M
2025-02-01 3,304.90 3,309.17 3,288.25 3,291.71 0.0M
2025-01-31 3,296.11 3,302.34 3,288.47 3,298.06 0.0M
2025-01-30 3,294.02 3,295.80 3,283.99 3,290.62 0.0M
2025-01-29 3,286.61 3,298.15 3,277.70 3,296.43 0.0M
2025-01-28 3,271.74 3,283.37 3,271.74 3,282.81 0.0M
2025-01-25 3,306.91 3,308.02 3,300.52 3,303.31 0.0M
2025-01-24 3,297.18 3,306.15 3,297.18 3,306.02 0.0M
2025-01-23 3,297.72 3,301.84 3,297.43 3,298.82 0.0M
2025-01-22 3,285.02 3,291.98 3,280.43 3,291.30 0.0M
2025-01-18 3,275.83 3,281.09 3,272.45 3,276.58 0.0M
2025-01-17 3,266.76 3,269.12 3,259.74 3,261.31 0.0M
2025-01-16 3,256.90 3,267.35 3,254.22 3,264.31 0.0M
2025-01-15 3,236.38 3,240.01 3,219.79 3,232.76 0.0M
2025-01-14 3,209.79 3,230.59 3,208.85 3,229.68 0.0M
2025-01-11 3,239.55 3,239.94 3,219.53 3,225.42 0.0M
2025-01-09 3,247.62 3,254.98 3,238.19 3,251.63 0.0M
2025-01-08 3,273.99 3,274.41 3,243.50 3,249.77 0.0M
2025-01-07 3,271.39 3,278.62 3,263.15 3,267.73 0.0M
2025-01-04 3,246.75 3,260.58 3,243.65 3,258.95 0.0M
2025-01-03 3,250.26 3,255.55 3,223.96 3,237.08 0.0M
2025-01-01 3,251.68 3,253.63 3,236.57 3,241.05 0.0M