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
2023-12-30 2,375.41 2,375.41 2,375.41 2,375.41 0.0M
2023-12-29 2,377.53 2,377.53 2,377.53 2,377.53 0.0M
2023-12-28 2,376.64 2,376.64 2,376.64 2,376.64 0.0M
2023-12-27 2,373.50 2,373.50 2,373.50 2,373.50 0.0M
2023-12-23 2,367.39 2,367.39 2,367.39 2,367.39 0.0M
2023-12-22 2,365.47 2,365.47 2,365.47 2,365.47 0.0M
2023-12-21 2,356.29 2,356.29 2,356.29 2,356.29 0.0M
2023-12-20 2,368.93 2,368.93 2,368.93 2,368.93 0.0M
2023-12-19 2,364.84 2,364.84 2,364.84 2,364.84 0.0M
2023-12-16 2,361.40 2,361.40 2,361.40 2,361.40 0.0M
2023-12-15 2,361.72 2,361.72 2,361.72 2,361.72 0.0M
2023-12-14 2,359.43 2,359.43 2,359.43 2,359.43 0.0M
2023-12-13 2,345.25 2,345.25 2,345.25 2,345.25 0.0M
2023-12-12 2,337.61 2,337.61 2,337.61 2,337.61 0.0M
2023-12-09 2,330.86 2,330.86 2,330.86 2,330.86 0.0M
2023-12-08 2,323.63 2,323.63 2,323.63 2,323.63 0.0M
2023-12-07 2,313.29 2,313.29 2,313.29 2,313.29 0.0M
2023-12-06 2,319.59 2,319.59 2,319.59 2,319.59 0.0M
2023-12-05 2,318.14 2,318.14 2,318.14 2,318.14 0.0M
2023-12-02 2,325.81 2,325.81 2,325.81 2,325.81 0.0M
2023-12-01 2,317.47 2,317.47 2,317.47 2,317.47 0.0M
2023-11-30 2,313.97 2,313.97 2,313.97 2,313.97 0.0M
2023-11-29 2,314.21 2,314.21 2,314.21 2,314.21 0.0M
2023-11-28 2,312.92 2,312.92 2,312.92 2,312.92 0.0M
2023-11-25 2,314.02 2,314.02 2,314.02 2,314.02 0.0M
2023-11-23 2,311.10 2,311.10 2,311.10 2,311.10 0.0M
2023-11-22 2,304.18 2,304.18 2,304.18 2,304.18 0.0M
2023-11-21 2,309.42 2,309.42 2,309.42 2,309.42 0.0M
2023-11-18 2,295.71 2,295.71 2,295.71 2,295.71 0.0M
2023-11-17 2,294.43 2,294.43 2,294.43 2,294.43 0.0M
2023-11-16 2,289.81 2,289.81 2,289.81 2,289.81 0.0M
2023-11-15 2,289.49 2,289.49 2,289.49 2,289.49 0.0M
2023-11-14 2,257.47 2,257.47 2,257.47 2,257.47 0.0M
2023-11-11 2,259.63 2,259.63 2,259.63 2,259.63 0.0M
2023-11-10 2,233.24 2,233.24 2,233.24 2,233.24 0.0M
2023-11-09 2,244.90 2,244.90 2,244.90 2,244.90 0.0M
2023-11-08 2,245.07 2,245.07 2,245.07 2,245.07 0.0M
2023-11-07 2,239.64 2,239.64 2,239.64 2,239.64 0.0M
2023-11-04 2,237.53 2,237.53 2,237.53 2,237.53 0.0M
2023-11-03 2,218.94 2,218.94 2,218.94 2,218.94 0.0M
2023-11-02 2,187.86 2,187.86 2,187.86 2,187.86 0.0M
2023-11-01 2,168.73 2,168.73 2,168.73 2,168.73 0.0M
2023-10-31 2,161.14 2,161.14 2,161.14 2,161.14 0.0M
2023-10-28 2,141.73 2,141.73 2,141.73 2,141.73 0.0M
2023-10-27 2,152.68 2,152.68 2,152.68 2,152.68 0.0M
2023-10-26 2,171.96 2,171.96 2,171.96 2,171.96 0.0M
2023-10-25 2,193.71 2,193.71 2,193.71 2,193.71 0.0M
2023-10-24 2,184.00 2,184.00 2,184.00 2,184.00 0.0M
2023-10-21 2,181.68 2,181.68 2,181.68 2,181.68 0.0M
2023-10-20 2,199.83 2,199.83 2,199.83 2,199.83 0.0M
2023-10-19 2,219.70 2,219.70 2,219.70 2,219.70 0.0M
2023-10-18 2,237.00 2,237.00 2,237.00 2,237.00 0.0M
2023-10-17 2,239.73 2,239.73 2,239.73 2,239.73 0.0M
2023-10-14 2,219.06 2,219.06 2,219.06 2,219.06 0.0M
2023-10-13 2,230.03 2,230.03 2,230.03 2,230.03 0.0M
2023-10-12 2,241.26 2,241.26 2,241.26 2,241.26 0.0M
2023-10-11 2,231.41 2,231.41 2,231.41 2,231.41 0.0M
2023-10-10 2,223.41 2,223.41 2,223.41 2,223.41 0.0M
2023-10-07 2,214.10 2,214.10 2,214.10 2,214.10 0.0M
2023-10-06 2,193.29 2,193.29 2,193.29 2,193.29 0.0M
2023-10-05 2,194.58 2,194.58 2,194.58 2,194.58 0.0M
2023-10-04 2,184.70 2,184.70 2,184.70 2,184.70 0.0M
2023-10-03 2,206.68 2,206.68 2,206.68 2,206.68 0.0M
2023-09-30 2,206.59 2,206.59 2,206.59 2,206.59 0.0M
2023-09-29 2,209.61 2,209.61 2,209.61 2,209.61 0.0M
2023-09-28 2,202.48 2,202.48 2,202.48 2,202.48 0.0M
2023-09-27 2,201.92 2,201.92 2,201.92 2,201.92 0.0M
2023-09-26 2,223.29 2,223.29 2,223.29 2,223.29 0.0M
2023-09-23 2,217.12 2,217.12 2,217.12 2,217.12 0.0M
2023-09-22 2,218.03 2,218.03 2,218.03 2,218.03 0.0M
2023-09-21 2,242.74 2,242.74 2,242.74 2,242.74 0.0M
2023-09-20 2,257.91 2,257.91 2,257.91 2,257.91 0.0M
2023-09-19 2,260.70 2,260.70 2,260.70 2,260.70 0.0M
2023-09-16 2,259.15 2,259.15 2,259.15 2,259.15 0.0M
2023-09-15 2,274.93 2,274.93 2,274.93 2,274.93 0.0M
2023-09-14 2,262.99 2,262.99 2,262.99 2,262.99 0.0M
2023-09-13 2,260.65 2,260.65 2,260.65 2,260.65 0.0M
2023-09-12 2,266.75 2,266.75 2,266.75 2,266.75 0.0M
2023-09-09 2,258.74 2,258.74 2,258.74 2,258.74 0.0M
2023-09-08 2,254.82 2,254.82 2,254.82 2,254.82 0.0M
2023-09-07 2,258.05 2,258.05 2,258.05 2,258.05 0.0M
2023-09-06 2,266.44 2,266.44 2,266.44 2,266.44 0.0M
2023-09-02 2,269.81 2,269.81 2,269.81 2,269.81 0.0M
2023-09-01 2,267.79 2,267.79 2,267.79 2,267.79 0.0M
2023-08-31 2,268.75 2,268.75 2,268.75 2,268.75 0.0M
2023-08-30 2,263.44 2,263.44 2,263.44 2,263.44 0.0M
2023-08-29 2,245.76 2,245.76 2,245.76 2,245.76 0.0M
2023-08-26 2,237.14 2,237.14 2,237.14 2,237.14 0.0M
2023-08-25 2,224.91 2,224.91 2,224.91 2,224.91 0.0M
2023-08-24 2,243.05 2,243.05 2,243.05 2,243.05 0.0M
2023-08-23 2,228.22 2,228.22 2,228.22 2,228.22 0.0M
2023-08-22 2,230.36 2,230.36 2,230.36 2,230.36 0.0M
2023-08-19 2,219.70 2,219.70 2,219.70 2,219.70 0.0M
2023-08-18 2,220.47 2,220.47 2,220.47 2,220.47 0.0M
2023-08-17 2,232.01 2,232.01 2,232.01 2,232.01 0.0M
2023-08-16 2,240.74 2,240.74 2,240.74 2,240.74 0.0M
2023-08-15 2,255.15 2,255.15 2,255.15 2,255.15 0.0M
2023-08-12 2,248.61 2,248.61 2,248.61 2,248.61 0.0M
2023-08-11 2,247.27 2,247.27 2,247.27 2,247.27 0.0M
2023-08-10 2,247.98 2,247.98 2,247.98 2,247.98 0.0M
2023-08-09 2,254.01 2,254.01 2,254.01 2,254.01 0.0M
2023-08-08 2,259.16 2,259.16 2,259.16 2,259.16 0.0M
2023-08-05 2,248.03 2,248.03 2,248.03 2,248.03 0.0M
2023-08-04 2,255.56 2,255.56 2,255.56 2,255.56 0.0M
2023-08-03 2,255.63 2,255.63 2,255.63 2,255.63 0.0M
2023-08-02 2,270.40 2,270.40 2,270.40 2,270.40 0.0M
2023-08-01 2,273.87 2,273.87 2,273.87 2,273.87 0.0M
2023-07-29 2,271.64 2,271.64 2,271.64 2,271.64 0.0M
2023-07-28 2,263.49 2,263.49 2,263.49 2,263.49 0.0M
2023-07-27 2,270.34 2,270.34 2,270.34 2,270.34 0.0M
2023-07-26 2,269.48 2,269.48 2,269.48 2,269.48 0.0M
2023-07-25 2,266.05 2,266.05 2,266.05 2,266.05 0.0M
2023-07-22 2,260.44 2,260.44 2,260.44 2,260.44 0.0M
2023-07-21 2,259.61 2,259.61 2,259.61 2,259.61 0.0M
2023-07-20 2,264.88 2,264.88 2,264.88 2,264.88 0.0M
2023-07-19 2,264.00 2,264.00 2,264.00 2,264.00 0.0M
2023-07-18 2,257.61 2,257.61 2,257.61 2,257.61 0.0M
2023-07-15 2,253.96 2,253.96 2,253.96 2,253.96 0.0M
2023-07-14 2,254.52 2,254.52 2,254.52 2,254.52 0.0M
2023-07-13 2,247.16 2,247.16 2,247.16 2,247.16 0.0M
2023-07-12 2,235.97 2,235.97 2,235.97 2,235.97 0.0M
2023-07-11 2,229.04 2,229.04 2,229.04 2,229.04 0.0M
2023-07-08 2,225.53 2,225.53 2,225.53 2,225.53 0.0M
2023-07-07 2,226.44 2,226.44 2,226.44 2,226.44 0.0M
2023-07-06 2,236.01 2,236.01 2,236.01 2,236.01 0.0M
2023-07-04 2,238.26 2,238.26 2,238.26 2,238.26 0.0M
2023-07-01 2,234.97 2,234.97 2,234.97 2,234.97 0.0M
2023-06-30 2,223.66 2,223.66 2,223.66 2,223.66 0.0M
2023-06-29 2,219.57 2,219.57 2,219.57 2,219.57 0.0M
2023-06-28 2,215.54 2,215.54 2,215.54 2,215.54 0.0M
2023-06-27 2,202.78 2,202.78 2,202.78 2,202.78 0.0M
2023-06-24 2,204.94 2,204.94 2,204.94 2,204.94 0.0M
2023-06-23 2,213.22 2,213.22 2,213.22 2,213.22 0.0M
2023-06-22 2,209.10 2,209.10 2,209.10 2,209.10 0.0M
2023-06-21 2,212.21 2,212.21 2,212.21 2,212.21 0.0M
2023-06-17 2,218.06 2,218.06 2,218.06 2,218.06 0.0M
2023-06-16 2,219.04 2,219.04 2,219.04 2,219.04 0.0M
2023-06-15 2,208.38 2,208.38 2,208.38 2,208.38 0.0M
2023-06-14 2,206.48 2,206.48 2,206.48 2,206.48 0.0M
2023-06-13 2,198.86 2,198.86 2,198.86 2,198.86 0.0M
2023-06-10 2,188.24 2,188.24 2,188.24 2,188.24 0.0M
2023-06-09 2,184.23 2,184.23 2,184.23 2,184.23 0.0M
2023-06-08 2,176.87 2,176.87 2,176.87 2,176.87 0.0M
2023-06-07 2,181.46 2,181.46 2,181.46 2,181.46 0.0M
2023-06-06 2,176.14 2,176.14 2,176.14 2,176.14 0.0M
2023-06-03 2,177.04 2,177.04 2,177.04 2,177.04 0.0M
2023-06-02 2,159.07 2,159.07 2,159.07 2,159.07 0.0M
2023-06-01 2,144.37 2,144.37 2,144.37 2,144.37 0.0M
2023-05-31 2,152.46 2,152.46 2,152.46 2,152.46 0.0M
2023-05-27 2,151.58 2,151.58 2,151.58 2,151.58 0.0M
2023-05-26 2,131.81 2,131.81 2,131.81 2,131.81 0.0M
2023-05-25 2,120.53 2,120.53 2,120.53 2,120.53 0.0M
2023-05-24 2,129.42 2,129.42 2,129.42 2,129.42 0.0M
2023-05-23 2,144.37 2,144.37 2,144.37 2,144.37 0.0M
2023-05-20 2,141.11 2,141.11 2,141.11 2,141.11 0.0M
2023-05-19 2,144.92 2,144.92 2,144.92 2,144.92 0.0M
2023-05-18 2,130.37 2,130.37 2,130.37 2,130.37 0.0M
2023-05-17 2,114.66 2,114.66 2,114.66 2,114.66 0.0M
2023-05-16 2,122.76 2,122.76 2,122.76 2,122.76 0.0M
2023-05-13 2,115.14 2,115.14 2,115.14 2,115.14 0.0M
2023-05-12 2,117.02 2,117.02 2,117.02 2,117.02 0.0M
2023-05-11 2,119.96 2,119.96 2,119.96 2,119.96 0.0M
2023-05-10 2,113.71 2,113.71 2,113.71 2,113.71 0.0M
2023-05-09 2,118.31 2,118.31 2,118.31 2,118.31 0.0M
2023-05-06 2,115.39 2,115.39 2,115.39 2,115.39 0.0M
2023-05-05 2,088.00 2,088.00 2,088.00 2,088.00 0.0M
2023-05-04 2,103.94 2,103.94 2,103.94 2,103.94 0.0M
2023-05-03 2,111.94 2,111.94 2,111.94 2,111.94 0.0M
2023-05-02 2,128.24 2,128.24 2,128.24 2,128.24 0.0M
2023-04-29 2,128.34 2,128.34 2,128.34 2,128.34 0.0M
2023-04-28 2,115.96 2,115.96 2,115.96 2,115.96 0.0M
2023-04-27 2,089.70 2,089.70 2,089.70 2,089.70 0.0M
2023-04-26 2,097.14 2,097.14 2,097.14 2,097.14 0.0M
2023-04-25 2,115.63 2,115.63 2,115.63 2,115.63 0.0M
2023-04-22 2,113.64 2,113.64 2,113.64 2,113.64 0.0M
2023-04-21 2,112.67 2,112.67 2,112.67 2,112.67 0.0M
2023-04-20 2,118.85 2,118.85 2,118.85 2,118.85 0.0M
2023-04-19 2,119.24 2,119.24 2,119.24 2,119.24 0.0M
2023-04-18 2,118.29 2,118.29 2,118.29 2,118.29 0.0M
2023-04-15 2,112.53 2,112.53 2,112.53 2,112.53 0.0M
2023-04-14 2,111.66 2,111.66 2,111.66 2,111.66 0.0M
2023-04-13 2,094.24 2,094.24 2,094.24 2,094.24 0.0M
2023-04-12 2,100.74 2,100.74 2,100.74 2,100.74 0.0M
2023-04-11 2,100.77 2,100.77 2,100.77 2,100.77 0.0M
2023-04-07 2,094.76 2,094.76 2,094.76 2,094.76 0.0M
2023-04-06 2,088.88 2,088.88 2,088.88 2,088.88 0.0M
2023-04-05 2,093.60 2,093.60 2,093.60 2,093.60 0.0M
2023-04-04 2,102.40 2,102.40 2,102.40 2,102.40 0.0M
2023-04-01 2,096.18 2,096.18 2,096.18 2,096.18 0.0M
2023-03-31 2,076.95 2,076.95 2,076.95 2,076.95 0.0M
2023-03-30 2,069.25 2,069.25 2,069.25 2,069.25 0.0M
2023-03-29 2,050.41 2,050.41 2,050.41 2,050.41 0.0M
2023-03-28 2,052.04 2,052.04 2,052.04 2,052.04 0.0M
2023-03-25 2,044.80 2,044.80 2,044.80 2,044.80 0.0M
2023-03-24 2,034.78 2,034.78 2,034.78 2,034.78 0.0M
2023-03-23 2,036.65 2,036.65 2,036.65 2,036.65 0.0M
2023-03-22 2,059.15 2,059.15 2,059.15 2,059.15 0.0M
2023-03-21 2,036.16 2,036.16 2,036.16 2,036.16 0.0M
2023-03-18 2,020.33 2,020.33 2,020.33 2,020.33 0.0M
2023-03-17 2,041.70 2,041.70 2,041.70 2,041.70 0.0M
2023-03-16 2,011.82 2,011.82 2,011.82 2,011.82 0.0M
2023-03-15 2,025.99 2,025.99 2,025.99 2,025.99 0.0M
2023-03-14 2,002.82 2,002.82 2,002.82 2,002.82 0.0M
2023-03-11 2,012.08 2,012.08 2,012.08 2,012.08 0.0M
2023-03-10 2,034.24 2,034.24 2,034.24 2,034.24 0.0M
2023-03-09 2,064.34 2,064.34 2,064.34 2,064.34 0.0M
2023-03-08 2,060.52 2,060.52 2,060.52 2,060.52 0.0M
2023-03-07 2,079.09 2,079.09 2,079.09 2,079.09 0.0M
2023-03-04 2,077.42 2,077.42 2,077.42 2,077.42 0.0M
2023-03-03 2,056.37 2,056.37 2,056.37 2,056.37 0.0M
2023-03-02 2,046.04 2,046.04 2,046.04 2,046.04 0.0M
2023-03-01 2,048.63 2,048.63 2,048.63 2,048.63 0.0M
2023-02-28 2,054.81 2,054.81 2,054.81 2,054.81 0.0M
2023-02-25 2,047.80 2,047.80 2,047.80 2,047.80 0.0M
2023-02-24 2,074.80 2,074.80 2,074.80 2,074.80 0.0M
2023-02-23 2,074.48 2,074.48 2,074.48 2,074.48 0.0M
2023-02-22 2,074.36 2,074.36 2,074.36 2,074.36 0.0M
2023-02-18 2,074.46 2,074.46 2,074.46 2,074.46 0.0M
2023-02-17 2,073.18 2,073.18 2,073.18 2,073.18 0.0M
2023-02-16 2,078.40 2,078.40 2,078.40 2,078.40 0.0M
2023-02-15 2,078.15 2,078.15 2,078.15 2,078.15 0.0M
2023-02-14 2,081.99 2,081.99 2,081.99 2,081.99 0.0M
2023-02-11 2,077.34 2,077.34 2,077.34 2,077.34 0.0M
2023-02-10 2,077.05 2,077.05 2,077.05 2,077.05 0.0M
2023-02-09 2,080.90 2,080.90 2,080.90 2,080.90 0.0M
2023-02-08 2,086.69 2,086.69 2,086.69 2,086.69 0.0M
2023-02-07 2,080.82 2,080.82 2,080.82 2,080.82 0.0M
2023-02-04 2,084.22 2,084.22 2,084.22 2,084.22 0.0M
2023-02-03 2,088.71 2,088.71 2,088.71 2,088.71 0.0M
2023-02-02 2,083.64 2,083.64 2,083.64 2,083.64 0.0M
2023-02-01 2,075.95 2,075.95 2,075.95 2,075.95 0.0M
2023-01-31 2,070.50 2,070.50 2,070.50 2,070.50 0.0M
2023-01-28 2,076.18 2,076.18 2,076.18 2,076.18 0.0M
2023-01-27 2,074.46 2,074.46 2,074.46 2,074.46 0.0M
2023-01-26 2,068.85 2,068.85 2,068.85 2,068.85 0.0M
2023-01-25 2,069.94 2,069.94 2,069.94 2,069.94 0.0M
2023-01-24 2,068.96 2,068.96 2,068.96 2,068.96 0.0M
2023-01-21 2,061.49 2,061.49 2,061.49 2,061.49 0.0M
2023-01-20 2,050.26 2,050.26 2,050.26 2,050.26 0.0M
2023-01-19 2,054.61 2,054.61 2,054.61 2,054.61 0.0M
2023-01-18 2,064.59 2,064.59 2,064.59 2,064.59 0.0M
2023-01-14 2,065.81 2,065.81 2,065.81 2,065.81 0.0M
2023-01-13 2,064.25 2,064.25 2,064.25 2,064.25 0.0M
2023-01-12 2,060.00 2,060.00 2,060.00 2,060.00 0.0M
2023-01-11 2,050.30 2,050.30 2,050.30 2,050.30 0.0M
2023-01-10 2,043.24 2,043.24 2,043.24 2,043.24 0.0M
2023-01-07 2,043.46 2,043.46 2,043.46 2,043.46 0.0M
2023-01-06 2,023.37 2,023.37 2,023.37 2,023.37 0.0M
2023-01-05 2,032.93 2,032.93 2,032.93 2,032.93 0.0M
2023-01-04 2,023.55 2,023.55 2,023.55 2,023.55 0.0M