CBOE S

SP2BF10D
🏛️ アメリカ →
3,231.50
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
2023-12-30 2,616.78 2,616.78 2,616.78 2,616.78 0.0M
2023-12-29 2,622.42 2,622.42 2,622.42 2,622.42 0.0M
2023-12-28 2,621.85 2,621.85 2,621.85 2,621.85 0.0M
2023-12-27 2,630.96 2,630.96 2,630.96 2,630.96 0.0M
2023-12-23 2,629.49 2,629.49 2,629.49 2,629.49 0.0M
2023-12-22 2,629.06 2,629.06 2,629.06 2,629.06 0.0M
2023-12-21 2,628.10 2,628.10 2,628.10 2,628.10 0.0M
2023-12-20 2,628.38 2,628.38 2,628.38 2,628.38 0.0M
2023-12-19 2,627.80 2,627.80 2,627.80 2,627.80 0.0M
2023-12-16 2,626.24 2,626.24 2,626.24 2,626.24 0.0M
2023-12-15 2,623.95 2,623.95 2,623.95 2,623.95 0.0M
2023-12-14 2,624.96 2,624.96 2,624.96 2,624.96 0.0M
2023-12-13 2,619.73 2,619.73 2,619.73 2,619.73 0.0M
2023-12-12 2,613.82 2,613.82 2,613.82 2,613.82 0.0M
2023-12-09 2,608.06 2,608.06 2,608.06 2,608.06 0.0M
2023-12-08 2,599.60 2,599.60 2,599.60 2,599.60 0.0M
2023-12-07 2,590.32 2,590.32 2,590.32 2,590.32 0.0M
2023-12-06 2,595.36 2,595.36 2,595.36 2,595.36 0.0M
2023-12-05 2,593.69 2,593.69 2,593.69 2,593.69 0.0M
2023-12-02 2,599.26 2,599.26 2,599.26 2,599.26 0.0M
2023-12-01 2,591.08 2,591.08 2,591.08 2,591.08 0.0M
2023-11-30 2,587.89 2,587.89 2,587.89 2,587.89 0.0M
2023-11-29 2,587.73 2,587.73 2,587.73 2,587.73 0.0M
2023-11-28 2,585.72 2,585.72 2,585.72 2,585.72 0.0M
2023-11-25 2,587.07 2,587.07 2,587.07 2,587.07 0.0M
2023-11-23 2,582.92 2,582.92 2,582.92 2,582.92 0.0M
2023-11-22 2,575.32 2,575.32 2,575.32 2,575.32 0.0M
2023-11-21 2,577.92 2,577.92 2,577.92 2,577.92 0.0M
2023-11-18 2,565.27 2,565.27 2,565.27 2,565.27 0.0M
2023-11-17 2,564.31 2,564.31 2,564.31 2,564.31 0.0M
2023-11-16 2,559.47 2,559.47 2,559.47 2,559.47 0.0M
2023-11-15 2,558.10 2,558.10 2,558.10 2,558.10 0.0M
2023-11-14 2,520.76 2,520.76 2,520.76 2,520.76 0.0M
2023-11-11 2,523.70 2,523.70 2,523.70 2,523.70 0.0M
2023-11-10 2,491.10 2,491.10 2,491.10 2,491.10 0.0M
2023-11-09 2,504.63 2,504.63 2,504.63 2,504.63 0.0M
2023-11-08 2,503.87 2,503.87 2,503.87 2,503.87 0.0M
2023-11-07 2,497.11 2,497.11 2,497.11 2,497.11 0.0M
2023-11-04 2,494.50 2,494.50 2,494.50 2,494.50 0.0M
2023-11-03 2,471.91 2,471.91 2,471.91 2,471.91 0.0M
2023-11-02 2,431.61 2,431.61 2,431.61 2,431.61 0.0M
2023-11-01 2,406.30 2,406.30 2,406.30 2,406.30 0.0M
2023-10-31 2,397.37 2,397.37 2,397.37 2,397.37 0.0M
2023-10-28 2,373.29 2,373.29 2,373.29 2,373.29 0.0M
2023-10-27 2,385.90 2,385.90 2,385.90 2,385.90 0.0M
2023-10-26 2,413.16 2,413.16 2,413.16 2,413.16 0.0M
2023-10-25 2,439.01 2,439.01 2,439.01 2,439.01 0.0M
2023-10-24 2,427.37 2,427.37 2,427.37 2,427.37 0.0M
2023-10-21 2,424.94 2,424.94 2,424.94 2,424.94 0.0M
2023-10-20 2,448.00 2,448.00 2,448.00 2,448.00 0.0M
2023-10-19 2,472.45 2,472.45 2,472.45 2,472.45 0.0M
2023-10-18 2,492.42 2,492.42 2,492.42 2,492.42 0.0M
2023-10-17 2,495.67 2,495.67 2,495.67 2,495.67 0.0M
2023-10-14 2,470.71 2,470.71 2,470.71 2,470.71 0.0M
2023-10-13 2,483.74 2,483.74 2,483.74 2,483.74 0.0M
2023-10-12 2,496.77 2,496.77 2,496.77 2,496.77 0.0M
2023-10-11 2,484.84 2,484.84 2,484.84 2,484.84 0.0M
2023-10-10 2,475.04 2,475.04 2,475.04 2,475.04 0.0M
2023-10-07 2,463.85 2,463.85 2,463.85 2,463.85 0.0M
2023-10-06 2,438.79 2,438.79 2,438.79 2,438.79 0.0M
2023-10-05 2,440.44 2,440.44 2,440.44 2,440.44 0.0M
2023-10-04 2,428.38 2,428.38 2,428.38 2,428.38 0.0M
2023-10-03 2,454.77 2,454.77 2,454.77 2,454.77 0.0M
2023-09-30 2,455.10 2,455.10 2,455.10 2,455.10 0.0M
2023-09-29 2,458.32 2,458.32 2,458.32 2,458.32 0.0M
2023-09-28 2,450.17 2,450.17 2,450.17 2,450.17 0.0M
2023-09-27 2,449.53 2,449.53 2,449.53 2,449.53 0.0M
2023-09-26 2,474.51 2,474.51 2,474.51 2,474.51 0.0M
2023-09-23 2,467.13 2,467.13 2,467.13 2,467.13 0.0M
2023-09-22 2,467.87 2,467.87 2,467.87 2,467.87 0.0M
2023-09-21 2,496.73 2,496.73 2,496.73 2,496.73 0.0M
2023-09-20 2,513.52 2,513.52 2,513.52 2,513.52 0.0M
2023-09-19 2,516.43 2,516.43 2,516.43 2,516.43 0.0M
2023-09-16 2,514.84 2,514.84 2,514.84 2,514.84 0.0M
2023-09-15 2,530.81 2,530.81 2,530.81 2,530.81 0.0M
2023-09-14 2,518.43 2,518.43 2,518.43 2,518.43 0.0M
2023-09-13 2,515.17 2,515.17 2,515.17 2,515.17 0.0M
2023-09-12 2,521.82 2,521.82 2,521.82 2,521.82 0.0M
2023-09-09 2,512.84 2,512.84 2,512.84 2,512.84 0.0M
2023-09-08 2,508.48 2,508.48 2,508.48 2,508.48 0.0M
2023-09-07 2,511.05 2,511.05 2,511.05 2,511.05 0.0M
2023-09-06 2,519.82 2,519.82 2,519.82 2,519.82 0.0M
2023-09-02 2,521.67 2,521.67 2,521.67 2,521.67 0.0M
2023-09-01 2,520.50 2,520.50 2,520.50 2,520.50 0.0M
2023-08-31 2,520.74 2,520.74 2,520.74 2,520.74 0.0M
2023-08-30 2,515.19 2,515.19 2,515.19 2,515.19 0.0M
2023-08-29 2,497.23 2,497.23 2,497.23 2,497.23 0.0M
2023-08-26 2,486.02 2,486.02 2,486.02 2,486.02 0.0M
2023-08-25 2,474.18 2,474.18 2,474.18 2,474.18 0.0M
2023-08-24 2,493.64 2,493.64 2,493.64 2,493.64 0.0M
2023-08-23 2,477.90 2,477.90 2,477.90 2,477.90 0.0M
2023-08-22 2,479.69 2,479.69 2,479.69 2,479.69 0.0M
2023-08-19 2,475.04 2,475.04 2,475.04 2,475.04 0.0M
2023-08-18 2,468.63 2,468.63 2,468.63 2,468.63 0.0M
2023-08-17 2,480.38 2,480.38 2,480.38 2,480.38 0.0M
2023-08-16 2,489.49 2,489.49 2,489.49 2,489.49 0.0M
2023-08-15 2,504.17 2,504.17 2,504.17 2,504.17 0.0M
2023-08-12 2,497.81 2,497.81 2,497.81 2,497.81 0.0M
2023-08-11 2,495.65 2,495.65 2,495.65 2,495.65 0.0M
2023-08-10 2,496.47 2,496.47 2,496.47 2,496.47 0.0M
2023-08-09 2,501.92 2,501.92 2,501.92 2,501.92 0.0M
2023-08-08 2,507.41 2,507.41 2,507.41 2,507.41 0.0M
2023-08-05 2,495.26 2,495.26 2,495.26 2,495.26 0.0M
2023-08-04 2,502.74 2,502.74 2,502.74 2,502.74 0.0M
2023-08-03 2,502.63 2,502.63 2,502.63 2,502.63 0.0M
2023-08-02 2,516.89 2,516.89 2,516.89 2,516.89 0.0M
2023-08-01 2,520.62 2,520.62 2,520.62 2,520.62 0.0M
2023-07-29 2,518.50 2,518.50 2,518.50 2,518.50 0.0M
2023-07-28 2,510.24 2,510.24 2,510.24 2,510.24 0.0M
2023-07-27 2,515.91 2,515.91 2,515.91 2,515.91 0.0M
2023-07-26 2,515.82 2,515.82 2,515.82 2,515.82 0.0M
2023-07-25 2,513.05 2,513.05 2,513.05 2,513.05 0.0M
2023-07-22 2,507.13 2,507.13 2,507.13 2,507.13 0.0M
2023-07-21 2,505.88 2,505.88 2,505.88 2,505.88 0.0M
2023-07-20 2,510.30 2,510.30 2,510.30 2,510.30 0.0M
2023-07-19 2,509.72 2,509.72 2,509.72 2,509.72 0.0M
2023-07-18 2,501.97 2,501.97 2,501.97 2,501.97 0.0M
2023-07-15 2,499.69 2,499.69 2,499.69 2,499.69 0.0M
2023-07-14 2,500.51 2,500.51 2,500.51 2,500.51 0.0M
2023-07-13 2,492.46 2,492.46 2,492.46 2,492.46 0.0M
2023-07-12 2,481.13 2,481.13 2,481.13 2,481.13 0.0M
2023-07-11 2,473.72 2,473.72 2,473.72 2,473.72 0.0M
2023-07-08 2,468.39 2,468.39 2,468.39 2,468.39 0.0M
2023-07-07 2,470.60 2,470.60 2,470.60 2,470.60 0.0M
2023-07-06 2,480.46 2,480.46 2,480.46 2,480.46 0.0M
2023-07-04 2,482.41 2,482.41 2,482.41 2,482.41 0.0M
2023-07-01 2,479.95 2,479.95 2,479.95 2,479.95 0.0M
2023-06-30 2,468.16 2,468.16 2,468.16 2,468.16 0.0M
2023-06-29 2,463.80 2,463.80 2,463.80 2,463.80 0.0M
2023-06-28 2,460.00 2,460.00 2,460.00 2,460.00 0.0M
2023-06-27 2,446.64 2,446.64 2,446.64 2,446.64 0.0M
2023-06-24 2,448.55 2,448.55 2,448.55 2,448.55 0.0M
2023-06-23 2,456.37 2,456.37 2,456.37 2,456.37 0.0M
2023-06-22 2,452.45 2,452.45 2,452.45 2,452.45 0.0M
2023-06-21 2,455.02 2,455.02 2,455.02 2,455.02 0.0M
2023-06-17 2,460.63 2,460.63 2,460.63 2,460.63 0.0M
2023-06-16 2,461.45 2,461.45 2,461.45 2,461.45 0.0M
2023-06-15 2,450.57 2,450.57 2,450.57 2,450.57 0.0M
2023-06-14 2,449.34 2,449.34 2,449.34 2,449.34 0.0M
2023-06-13 2,441.13 2,441.13 2,441.13 2,441.13 0.0M
2023-06-10 2,430.15 2,430.15 2,430.15 2,430.15 0.0M
2023-06-09 2,426.21 2,426.21 2,426.21 2,426.21 0.0M
2023-06-08 2,418.16 2,418.16 2,418.16 2,418.16 0.0M
2023-06-07 2,423.23 2,423.23 2,423.23 2,423.23 0.0M
2023-06-06 2,417.20 2,417.20 2,417.20 2,417.20 0.0M
2023-06-03 2,417.83 2,417.83 2,417.83 2,417.83 0.0M
2023-06-02 2,399.00 2,399.00 2,399.00 2,399.00 0.0M
2023-06-01 2,382.99 2,382.99 2,382.99 2,382.99 0.0M
2023-05-31 2,391.47 2,391.47 2,391.47 2,391.47 0.0M
2023-05-27 2,390.35 2,390.35 2,390.35 2,390.35 0.0M
2023-05-26 2,369.45 2,369.45 2,369.45 2,369.45 0.0M
2023-05-25 2,357.48 2,357.48 2,357.48 2,357.48 0.0M
2023-05-24 2,367.39 2,367.39 2,367.39 2,367.39 0.0M
2023-05-23 2,383.29 2,383.29 2,383.29 2,383.29 0.0M
2023-05-20 2,379.57 2,379.57 2,379.57 2,379.57 0.0M
2023-05-19 2,382.74 2,382.74 2,382.74 2,382.74 0.0M
2023-05-18 2,368.45 2,368.45 2,368.45 2,368.45 0.0M
2023-05-17 2,351.06 2,351.06 2,351.06 2,351.06 0.0M
2023-05-16 2,359.96 2,359.96 2,359.96 2,359.96 0.0M
2023-05-13 2,351.99 2,351.99 2,351.99 2,351.99 0.0M
2023-05-12 2,354.22 2,354.22 2,354.22 2,354.22 0.0M
2023-05-11 2,356.89 2,356.89 2,356.89 2,356.89 0.0M
2023-05-10 2,349.76 2,349.76 2,349.76 2,349.76 0.0M
2023-05-09 2,354.16 2,354.16 2,354.16 2,354.16 0.0M
2023-05-06 2,351.93 2,351.93 2,351.93 2,351.93 0.0M
2023-05-05 2,321.69 2,321.69 2,321.69 2,321.69 0.0M
2023-05-04 2,339.30 2,339.30 2,339.30 2,339.30 0.0M
2023-05-03 2,346.57 2,346.57 2,346.57 2,346.57 0.0M
2023-05-02 2,363.14 2,363.14 2,363.14 2,363.14 0.0M
2023-04-29 2,364.34 2,364.34 2,364.34 2,364.34 0.0M
2023-04-28 2,350.57 2,350.57 2,350.57 2,350.57 0.0M
2023-04-27 2,323.59 2,323.59 2,323.59 2,323.59 0.0M
2023-04-26 2,331.54 2,331.54 2,331.54 2,331.54 0.0M
2023-04-25 2,350.82 2,350.82 2,350.82 2,350.82 0.0M
2023-04-22 2,348.76 2,348.76 2,348.76 2,348.76 0.0M
2023-04-21 2,347.43 2,347.43 2,347.43 2,347.43 0.0M
2023-04-20 2,353.35 2,353.35 2,353.35 2,353.35 0.0M
2023-04-19 2,353.71 2,353.71 2,353.71 2,353.71 0.0M
2023-04-18 2,352.47 2,352.47 2,352.47 2,352.47 0.0M
2023-04-15 2,346.26 2,346.26 2,346.26 2,346.26 0.0M
2023-04-14 2,345.93 2,345.93 2,345.93 2,345.93 0.0M
2023-04-13 2,327.69 2,327.69 2,327.69 2,327.69 0.0M
2023-04-12 2,333.98 2,333.98 2,333.98 2,333.98 0.0M
2023-04-11 2,334.53 2,334.53 2,334.53 2,334.53 0.0M
2023-04-07 2,327.88 2,327.88 2,327.88 2,327.88 0.0M
2023-04-06 2,321.75 2,321.75 2,321.75 2,321.75 0.0M
2023-04-05 2,326.62 2,326.62 2,326.62 2,326.62 0.0M
2023-04-04 2,334.54 2,334.54 2,334.54 2,334.54 0.0M
2023-04-01 2,327.17 2,327.17 2,327.17 2,327.17 0.0M
2023-03-31 2,307.04 2,307.04 2,307.04 2,307.04 0.0M
2023-03-30 2,298.92 2,298.92 2,298.92 2,298.92 0.0M
2023-03-29 2,279.02 2,279.02 2,279.02 2,279.02 0.0M
2023-03-28 2,281.08 2,281.08 2,281.08 2,281.08 0.0M
2023-03-25 2,273.90 2,273.90 2,273.90 2,273.90 0.0M
2023-03-24 2,263.01 2,263.01 2,263.01 2,263.01 0.0M
2023-03-23 2,264.08 2,264.08 2,264.08 2,264.08 0.0M
2023-03-22 2,286.94 2,286.94 2,286.94 2,286.94 0.0M
2023-03-21 2,263.71 2,263.71 2,263.71 2,263.71 0.0M
2023-03-18 2,247.24 2,247.24 2,247.24 2,247.24 0.0M
2023-03-17 2,268.74 2,268.74 2,268.74 2,268.74 0.0M
2023-03-16 2,237.38 2,237.38 2,237.38 2,237.38 0.0M
2023-03-15 2,251.80 2,251.80 2,251.80 2,251.80 0.0M
2023-03-14 2,227.63 2,227.63 2,227.63 2,227.63 0.0M
2023-03-11 2,234.63 2,234.63 2,234.63 2,234.63 0.0M
2023-03-10 2,258.08 2,258.08 2,258.08 2,258.08 0.0M
2023-03-09 2,290.35 2,290.35 2,290.35 2,290.35 0.0M
2023-03-08 2,285.99 2,285.99 2,285.99 2,285.99 0.0M
2023-03-07 2,306.70 2,306.70 2,306.70 2,306.70 0.0M
2023-03-04 2,304.75 2,304.75 2,304.75 2,304.75 0.0M
2023-03-03 2,281.90 2,281.90 2,281.90 2,281.90 0.0M
2023-03-02 2,271.13 2,271.13 2,271.13 2,271.13 0.0M
2023-03-01 2,274.51 2,274.51 2,274.51 2,274.51 0.0M
2023-02-28 2,280.43 2,280.43 2,280.43 2,280.43 0.0M
2023-02-25 2,273.42 2,273.42 2,273.42 2,273.42 0.0M
2023-02-24 2,287.24 2,287.24 2,287.24 2,287.24 0.0M
2023-02-23 2,280.29 2,280.29 2,280.29 2,280.29 0.0M
2023-02-22 2,282.36 2,282.36 2,282.36 2,282.36 0.0M
2023-02-18 2,306.35 2,306.35 2,306.35 2,306.35 0.0M
2023-02-17 2,309.86 2,309.86 2,309.86 2,309.86 0.0M
2023-02-16 2,329.35 2,329.35 2,329.35 2,329.35 0.0M
2023-02-15 2,322.79 2,322.79 2,322.79 2,322.79 0.0M
2023-02-14 2,321.79 2,321.79 2,321.79 2,321.79 0.0M
2023-02-11 2,305.70 2,305.70 2,305.70 2,305.70 0.0M
2023-02-10 2,303.00 2,303.00 2,303.00 2,303.00 0.0M
2023-02-09 2,314.22 2,314.22 2,314.22 2,314.22 0.0M
2023-02-08 2,328.29 2,328.29 2,328.29 2,328.29 0.0M
2023-02-07 2,313.94 2,313.94 2,313.94 2,313.94 0.0M
2023-02-04 2,320.01 2,320.01 2,320.01 2,320.01 0.0M
2023-02-03 2,324.62 2,324.62 2,324.62 2,324.62 0.0M
2023-02-02 2,318.74 2,318.74 2,318.74 2,318.74 0.0M
2023-02-01 2,299.81 2,299.81 2,299.81 2,299.81 0.0M
2023-01-31 2,284.49 2,284.49 2,284.49 2,284.49 0.0M
2023-01-28 2,296.31 2,296.31 2,296.31 2,296.31 0.0M
2023-01-27 2,293.04 2,293.04 2,293.04 2,293.04 0.0M
2023-01-26 2,278.14 2,278.14 2,278.14 2,278.14 0.0M
2023-01-25 2,279.77 2,279.77 2,279.77 2,279.77 0.0M
2023-01-24 2,276.55 2,276.55 2,276.55 2,276.55 0.0M
2023-01-21 2,258.40 2,258.40 2,258.40 2,258.40 0.0M
2023-01-20 2,232.92 2,232.92 2,232.92 2,232.92 0.0M
2023-01-19 2,240.65 2,240.65 2,240.65 2,240.65 0.0M
2023-01-18 2,261.95 2,261.95 2,261.95 2,261.95 0.0M
2023-01-14 2,261.26 2,261.26 2,261.26 2,261.26 0.0M
2023-01-13 2,254.22 2,254.22 2,254.22 2,254.22 0.0M
2023-01-12 2,247.30 2,247.30 2,247.30 2,247.30 0.0M
2023-01-11 2,230.02 2,230.02 2,230.02 2,230.02 0.0M
2023-01-10 2,217.18 2,217.18 2,217.18 2,217.18 0.0M
2023-01-07 2,217.09 2,217.09 2,217.09 2,217.09 0.0M
2023-01-06 2,188.09 2,188.09 2,188.09 2,188.09 0.0M
2023-01-05 2,200.80 2,200.80 2,200.80 2,200.80 0.0M
2023-01-04 2,188.11 2,188.11 2,188.11 2,188.11 0.0M