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
2022-12-31 2,028.83 2,028.83 2,028.83 2,028.83 0.0M
2022-12-30 2,029.58 2,029.58 2,029.58 2,029.58 0.0M
2022-12-29 2,013.31 2,013.31 2,013.31 2,013.31 0.0M
2022-12-28 2,025.16 2,025.16 2,025.16 2,025.16 0.0M
2022-12-24 2,026.82 2,026.82 2,026.82 2,026.82 0.0M
2022-12-23 2,020.09 2,020.09 2,020.09 2,020.09 0.0M
2022-12-22 2,037.52 2,037.52 2,037.52 2,037.52 0.0M
2022-12-21 2,020.48 2,020.48 2,020.48 2,020.48 0.0M
2022-12-20 2,017.28 2,017.28 2,017.28 2,017.28 0.0M
2022-12-17 2,023.73 2,023.73 2,023.73 2,023.73 0.0M
2022-12-16 2,035.56 2,035.56 2,035.56 2,035.56 0.0M
2022-12-15 2,066.29 2,066.29 2,066.29 2,066.29 0.0M
2022-12-14 2,070.58 2,070.58 2,070.58 2,070.58 0.0M
2022-12-13 2,060.20 2,060.20 2,060.20 2,060.20 0.0M
2022-12-10 2,045.30 2,045.30 2,045.30 2,045.30 0.0M
2022-12-09 2,052.71 2,052.71 2,052.71 2,052.71 0.0M
2022-12-08 2,044.14 2,044.14 2,044.14 2,044.14 0.0M
2022-12-07 2,046.94 2,046.94 2,046.94 2,046.94 0.0M
2022-12-06 2,062.80 2,062.80 2,062.80 2,062.80 0.0M
2022-12-03 2,083.01 2,083.01 2,083.01 2,083.01 0.0M
2022-12-02 2,085.84 2,085.84 2,085.84 2,085.84 0.0M
2022-12-01 2,088.30 2,088.30 2,088.30 2,088.30 0.0M
2022-11-30 2,050.93 2,050.93 2,050.93 2,050.93 0.0M
2022-11-29 2,054.17 2,054.17 2,054.17 2,054.17 0.0M
2022-11-26 2,072.03 2,072.03 2,072.03 2,072.03 0.0M
2022-11-24 2,073.33 2,073.33 2,073.33 2,073.33 0.0M
2022-11-23 2,066.09 2,066.09 2,066.09 2,066.09 0.0M
2022-11-22 2,051.64 2,051.64 2,051.64 2,051.64 0.0M
2022-11-19 2,054.10 2,054.10 2,054.10 2,054.10 0.0M
2022-11-18 2,049.23 2,049.23 2,049.23 2,049.23 0.0M
2022-11-17 2,056.26 2,056.26 2,056.26 2,056.26 0.0M
2022-11-16 2,060.73 2,060.73 2,060.73 2,060.73 0.0M
2022-11-15 2,055.14 2,055.14 2,055.14 2,055.14 0.0M
2022-11-12 2,062.37 2,062.37 2,062.37 2,062.37 0.0M
2022-11-11 2,051.61 2,051.61 2,051.61 2,051.61 0.0M
2022-11-10 1,989.39 1,989.39 1,989.39 1,989.39 0.0M
2022-11-09 2,010.93 2,010.93 2,010.93 2,010.93 0.0M
2022-11-08 2,007.73 2,007.73 2,007.73 2,007.73 0.0M
2022-11-05 1,994.70 1,994.70 1,994.70 1,994.70 0.0M
2022-11-04 1,980.29 1,980.29 1,980.29 1,980.29 0.0M
2022-11-03 1,989.71 1,989.71 1,989.71 1,989.71 0.0M
2022-11-02 2,018.15 2,018.15 2,018.15 2,018.15 0.0M
2022-11-01 2,025.13 2,025.13 2,025.13 2,025.13 0.0M
2022-10-29 2,035.06 2,035.06 2,035.06 2,035.06 0.0M
2022-10-28 1,992.69 1,992.69 1,992.69 1,992.69 0.0M
2022-10-27 2,012.72 2,012.72 2,012.72 2,012.72 0.0M
2022-10-26 2,012.64 2,012.64 2,012.64 2,012.64 0.0M
2022-10-25 1,998.24 1,998.24 1,998.24 1,998.24 0.0M
2022-10-22 1,984.32 1,984.32 1,984.32 1,984.32 0.0M
2022-10-21 1,957.58 1,957.58 1,957.58 1,957.58 0.0M
2022-10-20 1,965.23 1,965.23 1,965.23 1,965.23 0.0M
2022-10-19 1,977.99 1,977.99 1,977.99 1,977.99 0.0M
2022-10-18 1,960.66 1,960.66 1,960.66 1,960.66 0.0M
2022-10-15 1,928.21 1,928.21 1,928.21 1,928.21 0.0M
2022-10-14 1,953.97 1,953.97 1,953.97 1,953.97 0.0M
2022-10-13 1,923.90 1,923.90 1,923.90 1,923.90 0.0M
2022-10-12 1,926.54 1,926.54 1,926.54 1,926.54 0.0M
2022-10-11 1,935.00 1,935.00 1,935.00 1,935.00 0.0M
2022-10-08 1,942.61 1,942.61 1,942.61 1,942.61 0.0M
2022-10-07 1,977.27 1,977.27 1,977.27 1,977.27 0.0M
2022-10-06 1,992.99 1,992.99 1,992.99 1,992.99 0.0M
2022-10-05 1,992.30 1,992.30 1,992.30 1,992.30 0.0M
2022-10-04 1,957.76 1,957.76 1,957.76 1,957.76 0.0M
2022-10-01 1,929.48 1,929.48 1,929.48 1,929.48 0.0M
2022-09-30 1,942.54 1,942.54 1,942.54 1,942.54 0.0M
2022-09-29 1,968.51 1,968.51 1,968.51 1,968.51 0.0M
2022-09-28 1,943.70 1,943.70 1,943.70 1,943.70 0.0M
2022-09-27 1,945.30 1,945.30 1,945.30 1,945.30 0.0M
2022-09-24 1,959.88 1,959.88 1,959.88 1,959.88 0.0M
2022-09-23 1,983.00 1,983.00 1,983.00 1,983.00 0.0M
2022-09-22 1,990.98 1,990.98 1,990.98 1,990.98 0.0M
2022-09-21 2,015.44 2,015.44 2,015.44 2,015.44 0.0M
2022-09-20 2,028.55 2,028.55 2,028.55 2,028.55 0.0M
2022-09-17 2,019.32 2,019.32 2,019.32 2,019.32 0.0M
2022-09-16 2,028.63 2,028.63 2,028.63 2,028.63 0.0M
2022-09-15 2,041.67 2,041.67 2,041.67 2,041.67 0.0M
2022-09-14 2,037.37 2,037.37 2,037.37 2,037.37 0.0M
2022-09-13 2,093.78 2,093.78 2,093.78 2,093.78 0.0M
2022-09-10 2,078.03 2,078.03 2,078.03 2,078.03 0.0M
2022-09-09 2,060.21 2,060.21 2,060.21 2,060.21 0.0M
2022-09-08 2,049.17 2,049.17 2,049.17 2,049.17 0.0M
2022-09-07 2,025.25 2,025.25 2,025.25 2,025.25 0.0M
2022-09-03 2,032.76 2,032.76 2,032.76 2,032.76 0.0M
2022-09-02 2,042.51 2,042.51 2,042.51 2,042.51 0.0M
2022-09-01 2,041.83 2,041.83 2,041.83 2,041.83 0.0M
2022-08-31 2,051.70 2,051.70 2,051.70 2,051.70 0.0M
2022-08-30 2,064.47 2,064.47 2,064.47 2,064.47 0.0M
2022-08-27 2,072.56 2,072.56 2,072.56 2,072.56 0.0M
2022-08-26 2,116.00 2,116.00 2,116.00 2,116.00 0.0M
2022-08-25 2,101.19 2,101.19 2,101.19 2,101.19 0.0M
2022-08-24 2,094.35 2,094.35 2,094.35 2,094.35 0.0M
2022-08-23 2,099.25 2,099.25 2,099.25 2,099.25 0.0M
2022-08-20 2,124.84 2,124.84 2,124.84 2,124.84 0.0M
2022-08-19 2,140.21 2,140.21 2,140.21 2,140.21 0.0M
2022-08-18 2,138.23 2,138.23 2,138.23 2,138.23 0.0M
2022-08-17 2,144.23 2,144.23 2,144.23 2,144.23 0.0M
2022-08-16 2,141.30 2,141.30 2,141.30 2,141.30 0.0M
2022-08-13 2,135.77 2,135.77 2,135.77 2,135.77 0.0M
2022-08-12 2,117.54 2,117.54 2,117.54 2,117.54 0.0M
2022-08-11 2,115.29 2,115.29 2,115.29 2,115.29 0.0M
2022-08-10 2,090.87 2,090.87 2,090.87 2,090.87 0.0M
2022-08-09 2,095.70 2,095.70 2,095.70 2,095.70 0.0M
2022-08-06 2,094.59 2,094.59 2,094.59 2,094.59 0.0M
2022-08-05 2,096.73 2,096.73 2,096.73 2,096.73 0.0M
2022-08-04 2,096.98 2,096.98 2,096.98 2,096.98 0.0M
2022-08-03 2,077.42 2,077.42 2,077.42 2,077.42 0.0M
2022-08-02 2,086.37 2,086.37 2,086.37 2,086.37 0.0M
2022-07-30 2,089.34 2,089.34 2,089.34 2,089.34 0.0M
2022-07-29 2,073.32 2,073.32 2,073.32 2,073.32 0.0M
2022-07-28 2,052.56 2,052.56 2,052.56 2,052.56 0.0M
2022-07-27 2,025.47 2,025.47 2,025.47 2,025.47 0.0M
2022-07-26 2,038.96 2,038.96 2,038.96 2,038.96 0.0M
2022-07-23 2,034.55 2,034.55 2,034.55 2,034.55 0.0M
2022-07-22 2,043.35 2,043.35 2,043.35 2,043.35 0.0M
2022-07-21 2,033.22 2,033.22 2,033.22 2,033.22 0.0M
2022-07-20 2,027.68 2,027.68 2,027.68 2,027.68 0.0M
2022-07-19 1,993.50 1,993.50 1,993.50 1,993.50 0.0M
2022-07-16 2,002.56 2,002.56 2,002.56 2,002.56 0.0M
2022-07-15 1,980.12 1,980.12 1,980.12 1,980.12 0.0M
2022-07-14 1,981.10 1,981.10 1,981.10 1,981.10 0.0M
2022-07-13 1,986.77 1,986.77 1,986.77 1,986.77 0.0M
2022-07-12 2,000.56 2,000.56 2,000.56 2,000.56 0.0M
2022-07-09 2,014.92 2,014.92 2,014.92 2,014.92 0.0M
2022-07-08 2,012.05 2,012.05 2,012.05 2,012.05 0.0M
2022-07-07 1,995.95 1,995.95 1,995.95 1,995.95 0.0M
2022-07-06 1,988.06 1,988.06 1,988.06 1,988.06 0.0M
2022-07-02 1,986.40 1,986.40 1,986.40 1,986.40 0.0M
2022-07-01 1,970.25 1,970.25 1,970.25 1,970.25 0.0M
2022-06-30 1,983.91 1,983.91 1,983.91 1,983.91 0.0M
2022-06-29 1,986.18 1,986.18 1,986.18 1,986.18 0.0M
2022-06-28 2,013.47 2,013.47 2,013.47 2,013.47 0.0M
2022-06-25 2,012.50 2,012.50 2,012.50 2,012.50 0.0M
2022-06-24 1,973.41 1,973.41 1,973.41 1,973.41 0.0M
2022-06-23 1,966.35 1,966.35 1,966.35 1,966.35 0.0M
2022-06-22 1,966.38 1,966.38 1,966.38 1,966.38 0.0M
2022-06-18 1,936.17 1,936.17 1,936.17 1,936.17 0.0M
2022-06-17 1,933.91 1,933.91 1,933.91 1,933.91 0.0M
2022-06-16 1,972.87 1,972.87 1,972.87 1,972.87 0.0M
2022-06-15 1,953.13 1,953.13 1,953.13 1,953.13 0.0M
2022-06-14 1,957.45 1,957.45 1,957.45 1,957.45 0.0M
2022-06-11 2,009.12 2,009.12 2,009.12 2,009.12 0.0M
2022-06-10 2,044.16 2,044.16 2,044.16 2,044.16 0.0M
2022-06-09 2,074.74 2,074.74 2,074.74 2,074.74 0.0M
2022-06-08 2,085.51 2,085.51 2,085.51 2,085.51 0.0M
2022-06-07 2,073.71 2,073.71 2,073.71 2,073.71 0.0M
2022-06-04 2,071.79 2,071.79 2,071.79 2,071.79 0.0M
2022-06-03 2,087.99 2,087.99 2,087.99 2,087.99 0.0M
2022-06-02 2,066.59 2,066.59 2,066.59 2,066.59 0.0M
2022-06-01 2,074.63 2,074.63 2,074.63 2,074.63 0.0M
2022-05-28 2,081.66 2,081.66 2,081.66 2,081.66 0.0M
2022-05-27 2,048.11 2,048.11 2,048.11 2,048.11 0.0M
2022-05-26 2,024.70 2,024.70 2,024.70 2,024.70 0.0M
2022-05-25 2,016.15 2,016.15 2,016.15 2,016.15 0.0M
2022-05-24 2,026.05 2,026.05 2,026.05 2,026.05 0.0M
2022-05-21 2,000.64 2,000.64 2,000.64 2,000.64 0.0M
2022-05-20 2,000.28 2,000.28 2,000.28 2,000.28 0.0M
2022-05-19 2,003.50 2,003.50 2,003.50 2,003.50 0.0M
2022-05-18 2,061.50 2,061.50 2,061.50 2,061.50 0.0M
2022-05-17 2,034.67 2,034.67 2,034.67 2,034.67 0.0M
2022-05-14 2,035.98 2,035.98 2,035.98 2,035.98 0.0M
2022-05-13 2,004.48 2,004.48 2,004.48 2,004.48 0.0M
2022-05-12 2,009.92 2,009.92 2,009.92 2,009.92 0.0M
2022-05-11 2,025.41 2,025.41 2,025.41 2,025.41 0.0M
2022-05-10 2,026.06 2,026.06 2,026.06 2,026.06 0.0M
2022-05-07 2,060.72 2,060.72 2,060.72 2,060.72 0.0M
2022-05-06 2,073.93 2,073.93 2,073.93 2,073.93 0.0M
2022-05-05 2,114.83 2,114.83 2,114.83 2,114.83 0.0M
2022-05-04 2,082.94 2,082.94 2,082.94 2,082.94 0.0M
2022-05-03 2,071.74 2,071.74 2,071.74 2,071.74 0.0M
2022-04-30 2,070.27 2,070.27 2,070.27 2,070.27 0.0M
2022-04-29 2,101.98 2,101.98 2,101.98 2,101.98 0.0M
2022-04-28 2,084.35 2,084.35 2,084.35 2,084.35 0.0M
2022-04-27 2,072.31 2,072.31 2,072.31 2,072.31 0.0M
2022-04-26 2,111.25 2,111.25 2,111.25 2,111.25 0.0M
2022-04-23 2,101.69 2,101.69 2,101.69 2,101.69 0.0M
2022-04-22 2,136.08 2,136.08 2,136.08 2,136.08 0.0M
2022-04-21 2,154.20 2,154.20 2,154.20 2,154.20 0.0M
2022-04-20 2,145.82 2,145.82 2,145.82 2,145.82 0.0M
2022-04-19 2,136.89 2,136.89 2,136.89 2,136.89 0.0M
2022-04-15 2,132.08 2,132.08 2,132.08 2,132.08 0.0M
2022-04-14 2,143.99 2,143.99 2,143.99 2,143.99 0.0M
2022-04-13 2,132.08 2,132.08 2,132.08 2,132.08 0.0M
2022-04-12 2,135.14 2,135.14 2,135.14 2,135.14 0.0M
2022-04-09 2,152.46 2,152.46 2,152.46 2,152.46 0.0M
2022-04-08 2,153.91 2,153.91 2,153.91 2,153.91 0.0M
2022-04-07 2,148.78 2,148.78 2,148.78 2,148.78 0.0M
2022-04-06 2,159.04 2,159.04 2,159.04 2,159.04 0.0M
2022-04-05 2,171.57 2,171.57 2,171.57 2,171.57 0.0M
2022-04-02 2,161.34 2,161.34 2,161.34 2,161.34 0.0M
2022-04-01 2,163.63 2,163.63 2,163.63 2,163.63 0.0M
2022-03-31 2,174.05 2,174.05 2,174.05 2,174.05 0.0M
2022-03-30 2,178.91 2,178.91 2,178.91 2,178.91 0.0M
2022-03-29 2,168.90 2,168.90 2,168.90 2,168.90 0.0M
2022-03-26 2,161.91 2,161.91 2,161.91 2,161.91 0.0M
2022-03-25 2,156.01 2,156.01 2,156.01 2,156.01 0.0M
2022-03-24 2,141.57 2,141.57 2,141.57 2,141.57 0.0M
2022-03-23 2,154.08 2,154.08 2,154.08 2,154.08 0.0M
2022-03-22 2,142.97 2,142.97 2,142.97 2,142.97 0.0M
2022-03-19 2,141.33 2,141.33 2,141.33 2,141.33 0.0M
2022-03-18 2,124.56 2,124.56 2,124.56 2,124.56 0.0M
2022-03-17 2,111.53 2,111.53 2,111.53 2,111.53 0.0M
2022-03-16 2,081.06 2,081.06 2,081.06 2,081.06 0.0M
2022-03-15 2,060.87 2,060.87 2,060.87 2,060.87 0.0M
2022-03-12 2,067.86 2,067.86 2,067.86 2,067.86 0.0M
2022-03-11 2,082.82 2,082.82 2,082.82 2,082.82 0.0M
2022-03-10 2,084.59 2,084.59 2,084.59 2,084.59 0.0M
2022-03-09 2,052.23 2,052.23 2,052.23 2,052.23 0.0M
2022-03-08 2,060.55 2,060.55 2,060.55 2,060.55 0.0M
2022-03-05 2,096.93 2,096.93 2,096.93 2,096.93 0.0M
2022-03-04 2,109.17 2,109.17 2,109.17 2,109.17 0.0M
2022-03-03 2,111.44 2,111.44 2,111.44 2,111.44 0.0M
2022-03-02 2,092.56 2,092.56 2,092.56 2,092.56 0.0M
2022-03-01 2,111.51 2,111.51 2,111.51 2,111.51 0.0M
2022-02-26 2,116.55 2,116.55 2,116.55 2,116.55 0.0M
2022-02-25 2,087.18 2,087.18 2,087.18 2,087.18 0.0M
2022-02-24 2,090.17 2,090.17 2,090.17 2,090.17 0.0M
2022-02-23 2,128.23 2,128.23 2,128.23 2,128.23 0.0M
2022-02-19 2,127.44 2,127.44 2,127.44 2,127.44 0.0M
2022-02-18 2,136.35 2,136.35 2,136.35 2,136.35 0.0M
2022-02-17 2,140.75 2,140.75 2,140.75 2,140.75 0.0M
2022-02-16 2,136.15 2,136.15 2,136.15 2,136.15 0.0M
2022-02-15 2,125.91 2,125.91 2,125.91 2,125.91 0.0M
2022-02-12 2,125.04 2,125.04 2,125.04 2,125.04 0.0M
2022-02-11 2,134.47 2,134.47 2,134.47 2,134.47 0.0M
2022-02-10 2,141.98 2,141.98 2,141.98 2,141.98 0.0M
2022-02-09 2,137.37 2,137.37 2,137.37 2,137.37 0.0M
2022-02-08 2,132.79 2,132.79 2,132.79 2,132.79 0.0M
2022-02-05 2,130.06 2,130.06 2,130.06 2,130.06 0.0M
2022-02-04 2,129.50 2,129.50 2,129.50 2,129.50 0.0M
2022-02-03 2,135.03 2,135.03 2,135.03 2,135.03 0.0M
2022-02-02 2,134.03 2,134.03 2,134.03 2,134.03 0.0M
2022-02-01 2,125.90 2,125.90 2,125.90 2,125.90 0.0M
2022-01-29 2,110.84 2,110.84 2,110.84 2,110.84 0.0M
2022-01-28 2,092.94 2,092.94 2,092.94 2,092.94 0.0M
2022-01-27 2,090.83 2,090.83 2,090.83 2,090.83 0.0M
2022-01-26 2,091.92 2,091.92 2,091.92 2,091.92 0.0M
2022-01-25 2,103.46 2,103.46 2,103.46 2,103.46 0.0M
2022-01-22 2,101.93 2,101.93 2,101.93 2,101.93 0.0M
2022-01-21 2,114.57 2,114.57 2,114.57 2,114.57 0.0M
2022-01-20 2,122.68 2,122.68 2,122.68 2,122.68 0.0M
2022-01-19 2,126.17 2,126.17 2,126.17 2,126.17 0.0M
2022-01-15 2,133.91 2,133.91 2,133.91 2,133.91 0.0M
2022-01-14 2,132.16 2,132.16 2,132.16 2,132.16 0.0M
2022-01-13 2,137.88 2,137.88 2,137.88 2,137.88 0.0M
2022-01-12 2,136.12 2,136.12 2,136.12 2,136.12 0.0M
2022-01-11 2,132.78 2,132.78 2,132.78 2,132.78 0.0M
2022-01-08 2,132.75 2,132.75 2,132.75 2,132.75 0.0M
2022-01-07 2,132.67 2,132.67 2,132.67 2,132.67 0.0M
2022-01-06 2,132.44 2,132.44 2,132.44 2,132.44 0.0M
2022-01-05 2,138.37 2,138.37 2,138.37 2,138.37 0.0M
2022-01-04 2,138.28 2,138.28 2,138.28 2,138.28 0.0M
2022-01-01 2,136.41 2,136.41 2,136.41 2,136.41 0.0M