CBOE S

SP2BF10F
🏛️ アメリカ →
3,238.35
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 3,240.26 3,241.24 3,235.97 3,238.35 0.0M
2025-09-26 3,229.55 3,235.97 3,227.11 3,235.85 0.0M
2025-09-25 3,224.24 3,229.41 3,220.44 3,226.95 0.0M
2025-09-24 3,234.57 3,234.70 3,226.52 3,230.01 0.0M
2025-09-22 3,234.26 3,239.12 3,233.49 3,238.74 0.0M
2025-09-19 3,233.68 3,235.64 3,230.00 3,234.87 0.0M
2025-09-18 3,227.12 3,229.86 3,217.86 3,226.55 0.0M
2025-09-17 3,229.31 3,229.31 3,224.85 3,225.45 0.0M
2025-09-16 3,228.54 3,229.31 3,225.83 3,228.01 0.0M
2025-09-13 3,223.30 3,225.89 3,222.26 3,223.20 0.0M
2025-09-12 3,218.64 3,224.12 3,217.45 3,223.46 0.0M
2025-09-11 3,215.88 3,218.66 3,211.43 3,214.43 0.0M
2025-09-10 3,208.62 3,212.15 3,205.22 3,211.02 0.0M
2025-09-09 3,206.83 3,209.99 3,205.20 3,207.65 0.0M
2025-09-07 3,211.83 3,203.51 3,203.51 3,203.51 0.0M
2025-09-06 3,211.83 3,212.83 3,194.25 3,203.51 0.0M
2025-09-05 3,197.81 3,207.05 3,196.10 3,206.92 0.0M
2025-09-04 3,192.92 3,196.40 3,188.74 3,196.01 0.0M
2025-09-03 3,176.01 3,187.84 3,173.90 3,187.54 0.0M
2025-08-30 3,201.42 3,201.75 3,192.39 3,196.19 0.0M
2025-08-29 3,202.12 3,205.05 3,196.78 3,204.00 0.0M
2025-08-28 3,194.24 3,200.12 3,194.24 3,198.87 0.0M
2025-08-27 3,189.14 3,196.63 3,188.51 3,196.27 0.0M
2025-08-26 3,193.62 3,196.73 3,190.19 3,190.37 0.0M
2025-08-23 3,176.45 3,197.63 3,176.45 3,195.51 0.0M
2025-08-22 3,171.49 3,177.71 3,167.74 3,172.46 0.0M
2025-08-21 3,179.47 3,180.05 3,165.09 3,177.96 0.0M
2025-08-20 3,188.45 3,190.78 3,178.31 3,181.29 0.0M
2025-08-19 3,186.76 3,189.55 3,185.78 3,188.55 0.0M
2025-08-16 3,191.17 3,191.48 3,184.69 3,186.22 0.0M
2025-08-15 3,184.53 3,190.60 3,183.66 3,189.56 0.0M
2025-08-14 3,189.29 3,191.59 3,184.53 3,188.81 0.0M
2025-08-13 3,176.64 3,185.26 3,172.64 3,185.24 0.0M
2025-08-12 3,172.97 3,176.96 3,167.03 3,169.65 0.0M
2025-08-09 3,165.99 3,173.00 3,164.63 3,171.79 0.0M
2025-08-08 3,168.53 3,170.96 3,152.12 3,159.91 0.0M
2025-08-07 3,150.73 3,162.38 3,149.75 3,160.52 0.0M
2025-08-06 3,157.14 3,159.97 3,145.75 3,149.07 0.0M
2025-08-05 3,144.09 3,156.24 3,144.09 3,156.03 0.0M
2025-08-02 3,140.06 3,140.34 3,123.93 3,130.66 0.0M
2025-08-01 3,172.95 3,175.74 3,155.57 3,158.83 0.0M
2025-07-31 3,164.66 3,169.77 3,156.15 3,163.65 0.0M
2025-07-30 3,172.50 3,172.50 3,162.03 3,163.93 0.0M
2025-07-29 3,168.85 3,169.30 3,164.61 3,168.02 0.0M
2025-07-26 3,161.15 3,166.86 3,160.51 3,165.63 0.0M
2025-07-25 3,160.65 3,162.83 3,158.11 3,158.98 0.0M
2025-07-24 3,149.56 3,157.21 3,147.18 3,156.97 0.0M
2025-07-23 3,143.14 3,146.50 3,137.39 3,144.84 0.0M
2025-07-22 3,144.76 3,150.63 3,143.00 3,143.68 0.0M
2025-07-19 3,143.49 3,144.25 3,137.44 3,140.43 0.0M
2025-07-18 3,131.98 3,141.63 3,131.64 3,140.09 0.0M
2025-07-17 3,130.64 3,132.43 3,113.55 3,131.22 0.0M
2025-07-16 3,139.35 3,139.37 3,125.98 3,126.22 0.0M
2025-07-15 3,127.40 3,132.98 3,124.26 3,131.49 0.0M
2025-07-12 3,126.87 3,131.82 3,122.83 3,128.76 0.0M
2025-07-11 3,129.91 3,135.68 3,126.60 3,133.78 0.0M
2025-07-10 3,126.91 3,130.46 3,121.58 3,128.58 0.0M
2025-07-09 3,120.08 3,123.54 3,117.20 3,119.37 0.0M
2025-07-08 3,125.39 3,125.39 3,110.63 3,118.38 0.0M
2025-07-04 3,123.76 3,130.23 3,123.66 3,128.85 0.0M
2025-07-03 3,109.40 3,116.59 3,107.35 3,116.50 0.0M
2025-07-02 3,106.78 3,113.18 3,104.36 3,109.87 0.0M
2025-07-01 3,108.61 3,113.35 3,104.03 3,110.37 0.0M
2025-06-28 3,099.89 3,106.33 3,092.97 3,103.59 0.0M
2025-06-27 3,089.77 3,097.73 3,087.57 3,095.99 0.0M
2025-06-26 3,087.11 3,087.74 3,079.92 3,083.45 0.0M
2025-06-25 3,075.38 3,085.56 3,073.83 3,082.72 0.0M
2025-06-24 3,044.39 3,063.66 3,036.43 3,062.37 0.0M
2025-06-21 3,057.42 3,060.39 3,039.99 3,044.15 0.0M
2025-06-19 3,048.74 3,058.74 3,045.98 3,048.29 0.0M
2025-06-18 3,056.57 3,059.38 3,044.86 3,047.03 0.0M
2025-06-17 3,056.39 3,067.12 3,056.39 3,062.20 0.0M
2025-06-14 3,050.70 3,058.94 3,038.34 3,043.05 0.0M
2025-06-13 3,054.33 3,063.79 3,052.28 3,063.68 0.0M
2025-06-12 3,065.76 3,068.44 3,052.34 3,058.17 0.0M
2025-06-11 3,056.65 3,063.94 3,052.49 3,062.86 0.0M
2025-06-10 3,054.36 3,058.29 3,050.60 3,053.00 0.0M
2025-06-07 3,050.04 3,056.71 3,045.89 3,051.63 0.0M
2025-06-06 3,046.30 3,050.26 3,027.24 3,032.41 0.0M
2025-06-05 3,044.43 3,046.94 3,039.91 3,040.83 0.0M
2025-06-04 3,032.74 3,044.40 3,029.35 3,041.30 0.0M
2025-06-03 3,018.91 3,031.54 3,008.89 3,031.17 0.0M
2025-05-31 3,016.95 3,025.49 3,001.59 3,022.24 0.0M
2025-05-30 3,029.42 3,029.42 3,010.40 3,022.33 0.0M
2025-05-29 3,027.37 3,029.96 3,013.78 3,015.59 0.0M
2025-05-28 3,009.32 3,025.18 3,004.12 3,024.56 0.0M
2025-05-24 2,974.54 2,994.32 2,974.54 2,985.44 0.0M
2025-05-23 2,996.38 3,009.59 2,992.70 2,998.02 0.0M
2025-05-22 3,017.36 3,028.21 2,994.37 2,998.71 0.0M
2025-05-21 3,030.12 3,031.26 3,019.09 3,028.33 0.0M
2025-05-20 3,015.63 3,035.35 3,014.78 3,034.24 0.0M
2025-05-17 3,023.50 3,033.01 3,019.16 3,032.77 0.0M
2025-05-16 3,005.60 3,022.29 3,004.53 3,020.45 0.0M
2025-05-15 3,015.57 3,017.11 3,007.07 3,012.31 0.0M
2025-05-14 2,999.83 3,017.58 2,999.45 3,011.38 0.0M
2025-05-13 2,987.07 2,997.78 2,978.20 2,997.68 0.0M
2025-05-10 2,942.66 2,944.32 2,929.18 2,934.18 0.0M
2025-05-09 2,935.70 2,951.53 2,924.16 2,934.97 0.0M
2025-05-08 2,915.81 2,928.21 2,903.83 2,921.67 0.0M
2025-05-07 2,910.31 2,927.24 2,906.37 2,912.20 0.0M
2025-05-06 2,926.45 2,939.37 2,922.86 2,928.31 0.0M
2025-05-03 2,929.88 2,943.55 2,924.28 2,939.20 0.0M
2025-05-02 2,916.45 2,928.23 2,908.69 2,909.34 0.0M
2025-05-01 2,868.84 2,902.66 2,852.66 2,898.16 0.0M
2025-04-30 2,881.31 2,901.53 2,880.99 2,897.23 0.0M
2025-04-29 2,892.25 2,897.33 2,867.17 2,887.74 0.0M
2025-04-26 2,873.64 2,888.15 2,863.05 2,887.44 0.0M
2025-04-25 2,836.07 2,874.37 2,834.78 2,873.08 0.0M
2025-04-24 2,850.84 2,867.35 2,827.82 2,833.96 0.0M
2025-04-23 2,776.14 2,810.69 2,776.14 2,804.17 0.0M
2025-04-22 2,783.17 2,783.17 2,736.10 2,756.31 0.0M
2025-04-18 2,804.16 2,816.99 2,790.65 2,801.45 0.0M
2025-04-17 2,819.31 2,829.78 2,776.77 2,796.26 0.0M
2025-04-16 2,845.62 2,858.68 2,836.77 2,839.99 0.0M
2025-04-15 2,857.09 2,859.18 2,823.03 2,842.58 0.0M
2025-04-12 2,784.49 2,828.38 2,771.15 2,821.86 0.0M
2025-04-11 2,816.64 2,820.01 2,729.28 2,788.69 0.0M
2025-04-10 2,678.54 2,868.15 2,670.24 2,859.62 0.0M
2025-04-09 2,783.75 2,795.46 2,657.02 2,688.19 0.0M
2025-04-08 2,655.80 2,784.27 2,630.91 2,718.43 0.0M
2025-04-05 2,790.06 2,791.34 2,719.83 2,720.22 0.0M
2025-04-04 2,873.52 2,876.84 2,838.56 2,839.82 0.0M
2025-04-03 2,904.47 2,947.15 2,904.21 2,938.13 0.0M
2025-04-02 2,911.22 2,931.10 2,899.24 2,924.68 0.0M
2025-04-01 2,886.85 2,923.40 2,875.47 2,917.20 0.0M
2025-03-29 2,941.26 2,944.00 2,905.15 2,907.15 0.0M
2025-03-28 2,946.66 2,959.04 2,938.57 2,946.54 0.0M
2025-03-27 2,972.36 2,975.25 2,945.96 2,951.89 0.0M
2025-03-26 2,973.18 2,976.07 2,967.86 2,972.92 0.0M
2025-03-25 2,955.96 2,971.64 2,955.96 2,969.01 0.0M
2025-03-22 2,920.20 2,936.89 2,914.34 2,936.16 0.0M
2025-03-21 2,923.65 2,949.30 2,923.28 2,933.78 0.0M
2025-03-20 2,925.16 2,950.79 2,921.17 2,937.53 0.0M
2025-03-19 2,929.13 2,930.33 2,912.01 2,918.47 0.0M
2025-03-18 2,922.61 2,946.63 2,922.61 2,937.60 0.0M
2025-03-15 2,901.09 2,925.98 2,899.17 2,923.43 0.0M
2025-03-14 2,903.72 2,908.56 2,875.94 2,883.30 0.0M
2025-03-13 2,915.74 2,920.60 2,887.75 2,907.74 0.0M
2025-03-12 2,905.67 2,916.42 2,879.83 2,895.31 0.0M
2025-03-11 2,933.14 2,937.31 2,891.20 2,908.64 0.0M
2025-03-08 2,944.67 2,963.04 2,924.68 2,959.39 0.0M
2025-03-07 2,956.72 2,970.44 2,938.17 2,947.65 0.0M
2025-03-06 2,961.80 2,986.21 2,948.62 2,980.47 0.0M
2025-03-05 2,965.25 2,987.78 2,942.56 2,960.21 0.0M
2025-03-04 3,016.68 3,021.05 2,968.48 2,981.37 0.0M
2025-03-01 2,985.00 3,013.01 2,977.88 3,011.32 0.0M
2025-02-28 3,022.37 3,024.19 2,985.43 2,985.43 0.0M
2025-02-27 3,015.43 3,027.44 3,005.72 3,013.07 0.0M
2025-02-26 3,031.67 3,031.76 3,031.45 3,031.76 0.0M
2025-02-25 3,031.03 3,031.29 3,030.09 3,031.16 0.0M
2025-02-22 3,029.92 3,029.96 3,028.51 3,029.12 0.0M
2025-02-21 3,029.43 3,029.52 3,029.05 3,029.52 0.0M
2025-02-20 3,028.91 3,029.06 3,028.89 3,029.06 0.0M
2025-02-19 3,028.24 3,028.61 3,028.14 3,028.59 0.0M
2025-02-15 3,026.35 3,026.60 3,026.27 3,026.57 0.0M
2025-02-14 3,024.60 3,025.68 3,024.21 3,025.65 0.0M
2025-02-13 3,020.96 3,023.84 3,020.79 3,023.61 0.0M
2025-02-12 3,022.22 3,023.31 3,022.03 3,023.05 0.0M
2025-02-11 3,021.21 3,022.51 3,020.51 3,022.36 0.0M
2025-02-08 3,020.78 3,021.39 3,016.77 3,017.74 0.0M
2025-02-07 3,018.81 3,019.93 3,017.60 3,019.82 0.0M
2025-02-06 3,014.43 3,017.67 3,012.65 3,017.64 0.0M
2025-02-05 3,009.18 3,014.50 3,009.00 3,014.23 0.0M
2025-02-04 3,001.21 3,010.19 2,997.20 3,007.35 0.0M
2025-02-01 3,015.45 3,016.61 3,010.04 3,011.68 0.0M
2025-01-31 3,012.38 3,014.40 3,010.42 3,013.20 0.0M
2025-01-30 3,009.84 3,011.00 3,006.25 3,009.76 0.0M
2025-01-29 3,005.79 3,010.66 3,002.07 3,010.24 0.0M
2025-01-28 2,997.24 3,005.04 2,997.24 3,003.75 0.0M
2025-01-25 3,011.63 3,011.95 3,010.14 3,010.95 0.0M
2025-01-24 3,008.91 3,011.02 3,008.91 3,010.92 0.0M
2025-01-23 3,008.04 3,009.61 3,008.04 3,008.82 0.0M
2025-01-22 3,002.61 3,006.24 3,001.39 3,006.04 0.0M
2025-01-18 2,997.69 2,999.65 2,996.23 2,997.73 0.0M
2025-01-17 2,992.98 2,994.90 2,990.04 2,991.09 0.0M
2025-01-16 2,986.18 2,992.69 2,985.08 2,991.47 0.0M
2025-01-15 2,972.34 2,975.01 2,961.48 2,970.38 0.0M
2025-01-14 2,952.98 2,968.29 2,952.14 2,967.63 0.0M
2025-01-11 2,971.00 2,971.25 2,958.17 2,963.15 0.0M
2025-01-09 2,973.84 2,979.54 2,968.39 2,977.79 0.0M
2025-01-08 2,989.12 2,989.24 2,971.51 2,975.77 0.0M
2025-01-07 2,987.02 2,990.41 2,983.36 2,985.76 0.0M
2025-01-04 2,972.02 2,980.65 2,970.65 2,980.04 0.0M
2025-01-03 2,973.93 2,976.63 2,957.18 2,966.01 0.0M
2025-01-01 2,973.17 2,974.53 2,964.39 2,967.51 0.0M