CBOE S

SP7BF10F
🏛️ アメリカ →
2,926.11
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
2021-12-31 2,136.16 2,136.16 2,136.16 2,136.16 0.0M
2021-12-30 2,136.45 2,136.45 2,136.45 2,136.45 0.0M
2021-12-29 2,135.45 2,135.45 2,135.45 2,135.45 0.0M
2021-12-28 2,134.56 2,134.56 2,134.56 2,134.56 0.0M
2021-12-24 2,129.56 2,129.56 2,129.56 2,129.56 0.0M
2021-12-23 2,127.30 2,127.30 2,127.30 2,127.30 0.0M
2021-12-22 2,121.07 2,121.07 2,121.07 2,121.07 0.0M
2021-12-21 2,113.30 2,113.30 2,113.30 2,113.30 0.0M
2021-12-18 2,117.93 2,117.93 2,117.93 2,117.93 0.0M
2021-12-17 2,122.83 2,122.83 2,122.83 2,122.83 0.0M
2021-12-16 2,126.13 2,126.13 2,126.13 2,126.13 0.0M
2021-12-15 2,117.45 2,117.45 2,117.45 2,117.45 0.0M
2021-12-14 2,121.39 2,121.39 2,121.39 2,121.39 0.0M
2021-12-11 2,124.91 2,124.91 2,124.91 2,124.91 0.0M
2021-12-10 2,119.91 2,119.91 2,119.91 2,119.91 0.0M
2021-12-09 2,123.16 2,123.16 2,123.16 2,123.16 0.0M
2021-12-08 2,120.07 2,120.07 2,120.07 2,120.07 0.0M
2021-12-07 2,105.70 2,105.70 2,105.70 2,105.70 0.0M
2021-12-04 2,094.34 2,094.34 2,094.34 2,094.34 0.0M
2021-12-03 2,102.40 2,102.40 2,102.40 2,102.40 0.0M
2021-12-02 2,093.54 2,093.54 2,093.54 2,093.54 0.0M
2021-12-01 2,103.97 2,103.97 2,103.97 2,103.97 0.0M
2021-11-30 2,115.01 2,115.01 2,115.01 2,115.01 0.0M
2021-11-27 2,098.71 2,098.71 2,098.71 2,098.71 0.0M
2021-11-25 2,122.23 2,122.23 2,122.23 2,122.23 0.0M
2021-11-24 2,119.78 2,119.78 2,119.78 2,119.78 0.0M
2021-11-23 2,119.61 2,119.61 2,119.61 2,119.61 0.0M
2021-11-20 2,121.02 2,121.02 2,121.02 2,121.02 0.0M
2021-11-19 2,121.22 2,121.22 2,121.22 2,121.22 0.0M
2021-11-18 2,120.59 2,120.59 2,120.59 2,120.59 0.0M
2021-11-17 2,122.55 2,122.55 2,122.55 2,122.55 0.0M
2021-11-16 2,121.53 2,121.53 2,121.53 2,121.53 0.0M
2021-11-13 2,120.99 2,120.99 2,120.99 2,120.99 0.0M
2021-11-12 2,116.96 2,116.96 2,116.96 2,116.96 0.0M
2021-11-11 2,115.26 2,115.26 2,115.26 2,115.26 0.0M
2021-11-10 2,118.08 2,118.08 2,118.08 2,118.08 0.0M
2021-11-09 2,119.62 2,119.62 2,119.62 2,119.62 0.0M
2021-11-06 2,119.35 2,119.35 2,119.35 2,119.35 0.0M
2021-11-05 2,120.08 2,120.08 2,120.08 2,120.08 0.0M
2021-11-04 2,118.73 2,118.73 2,118.73 2,118.73 0.0M
2021-11-03 2,115.30 2,115.30 2,115.30 2,115.30 0.0M
2021-11-02 2,113.33 2,113.33 2,113.33 2,113.33 0.0M
2021-10-30 2,112.45 2,112.45 2,112.45 2,112.45 0.0M
2021-10-29 2,110.64 2,110.64 2,110.64 2,110.64 0.0M
2021-10-28 2,107.04 2,107.04 2,107.04 2,107.04 0.0M
2021-10-27 2,110.19 2,110.19 2,110.19 2,110.19 0.0M
2021-10-26 2,110.23 2,110.23 2,110.23 2,110.23 0.0M
2021-10-23 2,106.40 2,106.40 2,106.40 2,106.40 0.0M
2021-10-22 2,107.79 2,107.79 2,107.79 2,107.79 0.0M
2021-10-21 2,105.76 2,105.76 2,105.76 2,105.76 0.0M
2021-10-20 2,104.33 2,104.33 2,104.33 2,104.33 0.0M
2021-10-19 2,099.54 2,099.54 2,099.54 2,099.54 0.0M
2021-10-16 2,097.71 2,097.71 2,097.71 2,097.71 0.0M
2021-10-15 2,093.67 2,093.67 2,093.67 2,093.67 0.0M
2021-10-14 2,080.68 2,080.68 2,080.68 2,080.68 0.0M
2021-10-13 2,075.33 2,075.33 2,075.33 2,075.33 0.0M
2021-10-12 2,076.81 2,076.81 2,076.81 2,076.81 0.0M
2021-10-09 2,081.08 2,081.08 2,081.08 2,081.08 0.0M
2021-10-08 2,081.65 2,081.65 2,081.65 2,081.65 0.0M
2021-10-07 2,075.05 2,075.05 2,075.05 2,075.05 0.0M
2021-10-06 2,071.38 2,071.38 2,071.38 2,071.38 0.0M
2021-10-05 2,062.46 2,062.46 2,062.46 2,062.46 0.0M
2021-10-02 2,072.34 2,072.34 2,072.34 2,072.34 0.0M
2021-10-01 2,064.33 2,064.33 2,064.33 2,064.33 0.0M
2021-09-30 2,071.60 2,071.60 2,071.60 2,071.60 0.0M
2021-09-29 2,069.50 2,069.50 2,069.50 2,069.50 0.0M
2021-09-28 2,085.86 2,085.86 2,085.86 2,085.86 0.0M
2021-09-25 2,087.96 2,087.96 2,087.96 2,087.96 0.0M
2021-09-24 2,085.91 2,085.91 2,085.91 2,085.91 0.0M
2021-09-23 2,076.01 2,076.01 2,076.01 2,076.01 0.0M
2021-09-22 2,063.61 2,063.61 2,063.61 2,063.61 0.0M
2021-09-21 2,062.76 2,062.76 2,062.76 2,062.76 0.0M
2021-09-18 2,077.91 2,077.91 2,077.91 2,077.91 0.0M
2021-09-17 2,086.03 2,086.03 2,086.03 2,086.03 0.0M
2021-09-16 2,087.30 2,087.30 2,087.30 2,087.30 0.0M
2021-09-15 2,081.64 2,081.64 2,081.64 2,081.64 0.0M
2021-09-14 2,084.70 2,084.70 2,084.70 2,084.70 0.0M
2021-09-11 2,081.04 2,081.04 2,081.04 2,081.04 0.0M
2021-09-10 2,085.48 2,085.48 2,085.48 2,085.48 0.0M
2021-09-09 2,088.79 2,088.79 2,088.79 2,088.79 0.0M
2021-09-08 2,089.22 2,089.22 2,089.22 2,089.22 0.0M
2021-09-04 2,092.78 2,092.78 2,092.78 2,092.78 0.0M
2021-09-03 2,092.78 2,092.78 2,092.78 2,092.78 0.0M
2021-09-02 2,092.06 2,092.06 2,092.06 2,092.06 0.0M
2021-09-01 2,090.93 2,090.93 2,090.93 2,090.93 0.0M
2021-08-31 2,091.20 2,091.20 2,091.20 2,091.20 0.0M
2021-08-28 2,088.38 2,088.38 2,088.38 2,088.38 0.0M
2021-08-27 2,081.77 2,081.77 2,081.77 2,081.77 0.0M
2021-08-26 2,086.74 2,086.74 2,086.74 2,086.74 0.0M
2021-08-25 2,084.23 2,084.23 2,084.23 2,084.23 0.0M
2021-08-24 2,084.29 2,084.29 2,084.29 2,084.29 0.0M
2021-08-21 2,076.05 2,076.05 2,076.05 2,076.05 0.0M
2021-08-20 2,069.69 2,069.69 2,069.69 2,069.69 0.0M
2021-08-19 2,068.34 2,068.34 2,068.34 2,068.34 0.0M
2021-08-18 2,078.01 2,078.01 2,078.01 2,078.01 0.0M
2021-08-17 2,084.27 2,084.27 2,084.27 2,084.27 0.0M
2021-08-14 2,083.23 2,083.23 2,083.23 2,083.23 0.0M
2021-08-13 2,082.42 2,082.42 2,082.42 2,082.42 0.0M
2021-08-12 2,079.76 2,079.76 2,079.76 2,079.76 0.0M
2021-08-11 2,076.95 2,076.95 2,076.95 2,076.95 0.0M
2021-08-10 2,077.29 2,077.29 2,077.29 2,077.29 0.0M
2021-08-07 2,078.46 2,078.46 2,078.46 2,078.46 0.0M
2021-08-06 2,075.54 2,075.54 2,075.54 2,075.54 0.0M
2021-08-05 2,071.30 2,071.30 2,071.30 2,071.30 0.0M
2021-08-04 2,072.69 2,072.69 2,072.69 2,072.69 0.0M
2021-08-03 2,067.54 2,067.54 2,067.54 2,067.54 0.0M
2021-07-31 2,070.05 2,070.05 2,070.05 2,070.05 0.0M
2021-07-30 2,072.21 2,072.21 2,072.21 2,072.21 0.0M
2021-07-29 2,068.96 2,068.96 2,068.96 2,068.96 0.0M
2021-07-28 2,067.13 2,067.13 2,067.13 2,067.13 0.0M
2021-07-27 2,072.85 2,072.85 2,072.85 2,072.85 0.0M
2021-07-24 2,071.12 2,071.12 2,071.12 2,071.12 0.0M
2021-07-23 2,065.87 2,065.87 2,065.87 2,065.87 0.0M
2021-07-22 2,063.94 2,063.94 2,063.94 2,063.94 0.0M
2021-07-21 2,056.61 2,056.61 2,056.61 2,056.61 0.0M
2021-07-20 2,043.45 2,043.45 2,043.45 2,043.45 0.0M
2021-07-17 2,056.57 2,056.57 2,056.57 2,056.57 0.0M
2021-07-16 2,062.79 2,062.79 2,062.79 2,062.79 0.0M
2021-07-15 2,066.29 2,066.29 2,066.29 2,066.29 0.0M
2021-07-14 2,065.15 2,065.15 2,065.15 2,065.15 0.0M
2021-07-13 2,069.24 2,069.24 2,069.24 2,069.24 0.0M
2021-07-10 2,067.01 2,067.01 2,067.01 2,067.01 0.0M
2021-07-09 2,056.62 2,056.62 2,056.62 2,056.62 0.0M
2021-07-08 2,064.48 2,064.48 2,064.48 2,064.48 0.0M
2021-07-07 2,062.84 2,062.84 2,062.84 2,062.84 0.0M
2021-07-03 2,064.90 2,064.90 2,064.90 2,064.90 0.0M
2021-07-02 2,059.73 2,059.73 2,059.73 2,059.73 0.0M
2021-07-01 2,057.45 2,057.45 2,057.45 2,057.45 0.0M
2021-06-30 2,056.98 2,056.98 2,056.98 2,056.98 0.0M
2021-06-29 2,057.24 2,057.24 2,057.24 2,057.24 0.0M
2021-06-26 2,055.57 2,055.57 2,055.57 2,055.57 0.0M
2021-06-25 2,053.65 2,053.65 2,053.65 2,053.65 0.0M
2021-06-24 2,048.54 2,048.54 2,048.54 2,048.54 0.0M
2021-06-23 2,047.81 2,047.81 2,047.81 2,047.81 0.0M
2021-06-22 2,041.94 2,041.94 2,041.94 2,041.94 0.0M
2021-06-19 2,025.19 2,025.19 2,025.19 2,025.19 0.0M
2021-06-18 2,039.72 2,039.72 2,039.72 2,039.72 0.0M
2021-06-17 2,038.68 2,038.68 2,038.68 2,038.68 0.0M
2021-06-16 2,044.21 2,044.21 2,044.21 2,044.21 0.0M
2021-06-15 2,046.04 2,046.04 2,046.04 2,046.04 0.0M
2021-06-12 2,044.88 2,044.88 2,044.88 2,044.88 0.0M
2021-06-11 2,041.82 2,041.82 2,041.82 2,041.82 0.0M
2021-06-10 2,035.66 2,035.66 2,035.66 2,035.66 0.0M
2021-06-09 2,036.57 2,036.57 2,036.57 2,036.57 0.0M
2021-06-08 2,036.94 2,036.94 2,036.94 2,036.94 0.0M
2021-06-05 2,036.22 2,036.22 2,036.22 2,036.22 0.0M
2021-06-04 2,027.18 2,027.18 2,027.18 2,027.18 0.0M
2021-06-03 2,031.15 2,031.15 2,031.15 2,031.15 0.0M
2021-06-02 2,030.32 2,030.32 2,030.32 2,030.32 0.0M
2021-05-29 2,032.25 2,032.25 2,032.25 2,032.25 0.0M
2021-05-28 2,032.51 2,032.51 2,032.51 2,032.51 0.0M
2021-05-27 2,026.99 2,026.99 2,026.99 2,026.99 0.0M
2021-05-26 2,023.33 2,023.33 2,023.33 2,023.33 0.0M
2021-05-25 2,025.99 2,025.99 2,025.99 2,025.99 0.0M
2021-05-22 2,014.97 2,014.97 2,014.97 2,014.97 0.0M
2021-05-21 2,012.59 2,012.59 2,012.59 2,012.59 0.0M
2021-05-20 2,000.76 2,000.76 2,000.76 2,000.76 0.0M
2021-05-19 2,005.20 2,005.20 2,005.20 2,005.20 0.0M
2021-05-18 2,016.50 2,016.50 2,016.50 2,016.50 0.0M
2021-05-15 2,020.89 2,020.89 2,020.89 2,020.89 0.0M
2021-05-14 2,000.54 2,000.54 2,000.54 2,000.54 0.0M
2021-05-13 1,985.67 1,985.67 1,985.67 1,985.67 0.0M
2021-05-12 2,008.99 2,008.99 2,008.99 2,008.99 0.0M
2021-05-11 2,020.03 2,020.03 2,020.03 2,020.03 0.0M
2021-05-08 2,031.17 2,031.17 2,031.17 2,031.17 0.0M
2021-05-07 2,022.63 2,022.63 2,022.63 2,022.63 0.0M
2021-05-06 2,015.43 2,015.43 2,015.43 2,015.43 0.0M
2021-05-05 2,013.19 2,013.19 2,013.19 2,013.19 0.0M
2021-05-04 2,019.86 2,019.86 2,019.86 2,019.86 0.0M
2021-05-01 2,018.60 2,018.60 2,018.60 2,018.60 0.0M
2021-04-30 2,023.14 2,023.14 2,023.14 2,023.14 0.0M
2021-04-29 2,019.67 2,019.67 2,019.67 2,019.67 0.0M
2021-04-28 2,018.97 2,018.97 2,018.97 2,018.97 0.0M
2021-04-27 2,018.17 2,018.17 2,018.17 2,018.17 0.0M
2021-04-24 2,015.98 2,015.98 2,015.98 2,015.98 0.0M
2021-04-23 2,006.19 2,006.19 2,006.19 2,006.19 0.0M
2021-04-22 2,014.28 2,014.28 2,014.28 2,014.28 0.0M
2021-04-21 2,005.06 2,005.06 2,005.06 2,005.06 0.0M
2021-04-20 2,014.01 2,014.01 2,014.01 2,014.01 0.0M
2021-04-17 2,017.07 2,017.07 2,017.07 2,017.07 0.0M
2021-04-16 2,014.71 2,014.71 2,014.71 2,014.71 0.0M
2021-04-15 2,005.24 2,005.24 2,005.24 2,005.24 0.0M
2021-04-14 2,008.35 2,008.35 2,008.35 2,008.35 0.0M
2021-04-13 2,005.22 2,005.22 2,005.22 2,005.22 0.0M
2021-04-10 2,002.11 2,002.11 2,002.11 2,002.11 0.0M
2021-04-09 1,999.60 1,999.60 1,999.60 1,999.60 0.0M
2021-04-08 1,995.84 1,995.84 1,995.84 1,995.84 0.0M
2021-04-07 1,992.37 1,992.37 1,992.37 1,992.37 0.0M
2021-04-06 1,993.37 1,993.37 1,993.37 1,993.37 0.0M
2021-04-02 1,981.05 1,981.05 1,981.05 1,981.05 0.0M
2021-04-01 1,967.12 1,967.12 1,967.12 1,967.12 0.0M
2021-03-31 1,962.30 1,962.30 1,962.30 1,962.30 0.0M
2021-03-30 1,963.80 1,963.80 1,963.80 1,963.80 0.0M
2021-03-27 1,964.01 1,964.01 1,964.01 1,964.01 0.0M
2021-03-26 1,946.19 1,946.19 1,946.19 1,946.19 0.0M
2021-03-25 1,937.99 1,937.99 1,937.99 1,937.99 0.0M
2021-03-24 1,945.02 1,945.02 1,945.02 1,945.02 0.0M
2021-03-23 1,950.49 1,950.49 1,950.49 1,950.49 0.0M
2021-03-20 1,937.37 1,937.37 1,937.37 1,937.37 0.0M
2021-03-19 1,941.29 1,941.29 1,941.29 1,941.29 0.0M
2021-03-18 1,956.20 1,956.20 1,956.20 1,956.20 0.0M
2021-03-17 1,952.20 1,952.20 1,952.20 1,952.20 0.0M
2021-03-16 1,951.82 1,951.82 1,951.82 1,951.82 0.0M
2021-03-13 1,945.58 1,945.58 1,945.58 1,945.58 0.0M
2021-03-12 1,943.04 1,943.04 1,943.04 1,943.04 0.0M
2021-03-11 1,934.94 1,934.94 1,934.94 1,934.94 0.0M
2021-03-10 1,925.05 1,925.05 1,925.05 1,925.05 0.0M
2021-03-09 1,913.36 1,913.36 1,913.36 1,913.36 0.0M
2021-03-06 1,919.86 1,919.86 1,919.86 1,919.86 0.0M
2021-03-05 1,904.45 1,904.45 1,904.45 1,904.45 0.0M
2021-03-04 1,905.67 1,905.67 1,905.67 1,905.67 0.0M
2021-03-03 1,922.76 1,922.76 1,922.76 1,922.76 0.0M
2021-03-02 1,930.00 1,930.00 1,930.00 1,930.00 0.0M
2021-02-27 1,899.25 1,899.25 1,899.25 1,899.25 0.0M
2021-02-26 1,906.48 1,906.48 1,906.48 1,906.48 0.0M
2021-02-25 1,934.83 1,934.83 1,934.83 1,934.83 0.0M
2021-02-24 1,933.94 1,933.94 1,933.94 1,933.94 0.0M
2021-02-23 1,933.67 1,933.67 1,933.67 1,933.67 0.0M
2021-02-20 1,933.77 1,933.77 1,933.77 1,933.77 0.0M
2021-02-19 1,933.85 1,933.85 1,933.85 1,933.85 0.0M
2021-02-18 1,933.73 1,933.73 1,933.73 1,933.73 0.0M
2021-02-17 1,933.35 1,933.35 1,933.35 1,933.35 0.0M
2021-02-13 1,933.45 1,933.45 1,933.45 1,933.45 0.0M
2021-02-12 1,933.30 1,933.30 1,933.30 1,933.30 0.0M
2021-02-11 1,932.98 1,932.98 1,932.98 1,932.98 0.0M
2021-02-10 1,932.96 1,932.96 1,932.96 1,932.96 0.0M
2021-02-09 1,932.86 1,932.86 1,932.86 1,932.86 0.0M
2021-02-06 1,932.33 1,932.33 1,932.33 1,932.33 0.0M
2021-02-05 1,931.67 1,931.67 1,931.67 1,931.67 0.0M
2021-02-04 1,930.33 1,930.33 1,930.33 1,930.33 0.0M
2021-02-03 1,928.45 1,928.45 1,928.45 1,928.45 0.0M
2021-02-02 1,923.76 1,923.76 1,923.76 1,923.76 0.0M
2021-01-30 1,916.41 1,916.41 1,916.41 1,916.41 0.0M
2021-01-29 1,922.64 1,922.64 1,922.64 1,922.64 0.0M
2021-01-28 1,912.25 1,912.25 1,912.25 1,912.25 0.0M
2021-01-27 1,928.12 1,928.12 1,928.12 1,928.12 0.0M
2021-01-26 1,928.21 1,928.21 1,928.21 1,928.21 0.0M
2021-01-23 1,927.19 1,927.19 1,927.19 1,927.19 0.0M
2021-01-22 1,927.08 1,927.08 1,927.08 1,927.08 0.0M
2021-01-21 1,927.22 1,927.22 1,927.22 1,927.22 0.0M
2021-01-20 1,924.50 1,924.50 1,924.50 1,924.50 0.0M
2021-01-16 1,920.31 1,920.31 1,920.31 1,920.31 0.0M
2021-01-15 1,922.77 1,922.77 1,922.77 1,922.77 0.0M
2021-01-14 1,923.62 1,923.62 1,923.62 1,923.62 0.0M
2021-01-13 1,922.60 1,922.60 1,922.60 1,922.60 0.0M
2021-01-12 1,921.08 1,921.08 1,921.08 1,921.08 0.0M
2021-01-09 1,923.19 1,923.19 1,923.19 1,923.19 0.0M
2021-01-08 1,922.03 1,922.03 1,922.03 1,922.03 0.0M
2021-01-07 1,917.59 1,917.59 1,917.59 1,917.59 0.0M
2021-01-06 1,914.64 1,914.64 1,914.64 1,914.64 0.0M
2021-01-05 1,910.98 1,910.98 1,910.98 1,910.98 0.0M
2021-01-01 1,916.82 1,916.82 1,916.82 1,916.82 0.0M