CBOE S

SPBUF10F
🏛️ アメリカ →
3,078.27
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 2,226.91 2,226.91 2,226.91 2,226.91 0.0M
2021-12-30 2,227.20 2,227.20 2,227.20 2,227.20 0.0M
2021-12-29 2,226.14 2,226.14 2,226.14 2,226.14 0.0M
2021-12-28 2,225.20 2,225.20 2,225.20 2,225.20 0.0M
2021-12-24 2,219.94 2,219.94 2,219.94 2,219.94 0.0M
2021-12-23 2,217.57 2,217.57 2,217.57 2,217.57 0.0M
2021-12-22 2,211.08 2,211.08 2,211.08 2,211.08 0.0M
2021-12-21 2,202.98 2,202.98 2,202.98 2,202.98 0.0M
2021-12-18 2,207.75 2,207.75 2,207.75 2,207.75 0.0M
2021-12-17 2,212.84 2,212.84 2,212.84 2,212.84 0.0M
2021-12-16 2,216.25 2,216.25 2,216.25 2,216.25 0.0M
2021-12-15 2,207.21 2,207.21 2,207.21 2,207.21 0.0M
2021-12-14 2,211.29 2,211.29 2,211.29 2,211.29 0.0M
2021-12-11 2,214.91 2,214.91 2,214.91 2,214.91 0.0M
2021-12-10 2,209.69 2,209.69 2,209.69 2,209.69 0.0M
2021-12-09 2,213.06 2,213.06 2,213.06 2,213.06 0.0M
2021-12-08 2,209.82 2,209.82 2,209.82 2,209.82 0.0M
2021-12-07 2,194.86 2,194.86 2,194.86 2,194.86 0.0M
2021-12-04 2,183.00 2,183.00 2,183.00 2,183.00 0.0M
2021-12-03 2,191.37 2,191.37 2,191.37 2,191.37 0.0M
2021-12-02 2,182.14 2,182.14 2,182.14 2,182.14 0.0M
2021-12-01 2,192.98 2,192.98 2,192.98 2,192.98 0.0M
2021-11-30 2,204.44 2,204.44 2,204.44 2,204.44 0.0M
2021-11-27 2,187.44 2,187.44 2,187.44 2,187.44 0.0M
2021-11-25 2,211.88 2,211.88 2,211.88 2,211.88 0.0M
2021-11-24 2,209.32 2,209.32 2,209.32 2,209.32 0.0M
2021-11-23 2,209.12 2,209.12 2,209.12 2,209.12 0.0M
2021-11-20 2,210.55 2,210.55 2,210.55 2,210.55 0.0M
2021-11-19 2,210.74 2,210.74 2,210.74 2,210.74 0.0M
2021-11-18 2,210.07 2,210.07 2,210.07 2,210.07 0.0M
2021-11-17 2,212.09 2,212.09 2,212.09 2,212.09 0.0M
2021-11-16 2,211.02 2,211.02 2,211.02 2,211.02 0.0M
2021-11-13 2,210.40 2,210.40 2,210.40 2,210.40 0.0M
2021-11-12 2,206.20 2,206.20 2,206.20 2,206.20 0.0M
2021-11-11 2,204.41 2,204.41 2,204.41 2,204.41 0.0M
2021-11-10 2,207.33 2,207.33 2,207.33 2,207.33 0.0M
2021-11-09 2,208.92 2,208.92 2,208.92 2,208.92 0.0M
2021-11-06 2,208.59 2,208.59 2,208.59 2,208.59 0.0M
2021-11-05 2,209.34 2,209.34 2,209.34 2,209.34 0.0M
2021-11-04 2,207.93 2,207.93 2,207.93 2,207.93 0.0M
2021-11-03 2,204.33 2,204.33 2,204.33 2,204.33 0.0M
2021-11-02 2,202.28 2,202.28 2,202.28 2,202.28 0.0M
2021-10-30 2,201.31 2,201.31 2,201.31 2,201.31 0.0M
2021-10-29 2,199.41 2,199.41 2,199.41 2,199.41 0.0M
2021-10-28 2,195.66 2,195.66 2,195.66 2,195.66 0.0M
2021-10-27 2,198.92 2,198.92 2,198.92 2,198.92 0.0M
2021-10-26 2,198.94 2,198.94 2,198.94 2,198.94 0.0M
2021-10-23 2,194.91 2,194.91 2,194.91 2,194.91 0.0M
2021-10-22 2,196.35 2,196.35 2,196.35 2,196.35 0.0M
2021-10-21 2,194.21 2,194.21 2,194.21 2,194.21 0.0M
2021-10-20 2,192.71 2,192.71 2,192.71 2,192.71 0.0M
2021-10-19 2,187.72 2,187.72 2,187.72 2,187.72 0.0M
2021-10-16 2,185.77 2,185.77 2,185.77 2,185.77 0.0M
2021-10-15 2,181.55 2,181.55 2,181.55 2,181.55 0.0M
2021-10-14 2,168.02 2,168.02 2,168.02 2,168.02 0.0M
2021-10-13 2,162.44 2,162.44 2,162.44 2,162.44 0.0M
2021-10-12 2,163.97 2,163.97 2,163.97 2,163.97 0.0M
2021-10-09 2,168.36 2,168.36 2,168.36 2,168.36 0.0M
2021-10-08 2,168.94 2,168.94 2,168.94 2,168.94 0.0M
2021-10-07 2,162.06 2,162.06 2,162.06 2,162.06 0.0M
2021-10-06 2,158.23 2,158.23 2,158.23 2,158.23 0.0M
2021-10-05 2,148.93 2,148.93 2,148.93 2,148.93 0.0M
2021-10-02 2,159.17 2,159.17 2,159.17 2,159.17 0.0M
2021-10-01 2,150.82 2,150.82 2,150.82 2,150.82 0.0M
2021-09-30 2,158.37 2,158.37 2,158.37 2,158.37 0.0M
2021-09-29 2,156.17 2,156.17 2,156.17 2,156.17 0.0M
2021-09-28 2,173.17 2,173.17 2,173.17 2,173.17 0.0M
2021-09-25 2,175.32 2,175.32 2,175.32 2,175.32 0.0M
2021-09-24 2,173.16 2,173.16 2,173.16 2,173.16 0.0M
2021-09-23 2,162.86 2,162.86 2,162.86 2,162.86 0.0M
2021-09-22 2,149.93 2,149.93 2,149.93 2,149.93 0.0M
2021-09-21 2,149.04 2,149.04 2,149.04 2,149.04 0.0M
2021-09-18 2,164.75 2,164.75 2,164.75 2,164.75 0.0M
2021-09-17 2,173.19 2,173.19 2,173.19 2,173.19 0.0M
2021-09-16 2,174.49 2,174.49 2,174.49 2,174.49 0.0M
2021-09-15 2,168.59 2,168.59 2,168.59 2,168.59 0.0M
2021-09-14 2,171.76 2,171.76 2,171.76 2,171.76 0.0M
2021-09-11 2,167.91 2,167.91 2,167.91 2,167.91 0.0M
2021-09-10 2,172.52 2,172.52 2,172.52 2,172.52 0.0M
2021-09-09 2,175.94 2,175.94 2,175.94 2,175.94 0.0M
2021-09-08 2,176.37 2,176.37 2,176.37 2,176.37 0.0M
2021-09-04 2,180.02 2,180.02 2,180.02 2,180.02 0.0M
2021-09-03 2,180.00 2,180.00 2,180.00 2,180.00 0.0M
2021-09-02 2,179.24 2,179.24 2,179.24 2,179.24 0.0M
2021-09-01 2,178.04 2,178.04 2,178.04 2,178.04 0.0M
2021-08-31 2,178.31 2,178.31 2,178.31 2,178.31 0.0M
2021-08-28 2,175.34 2,175.34 2,175.34 2,175.34 0.0M
2021-08-27 2,168.44 2,168.44 2,168.44 2,168.44 0.0M
2021-08-26 2,173.60 2,173.60 2,173.60 2,173.60 0.0M
2021-08-25 2,170.98 2,170.98 2,170.98 2,170.98 0.0M
2021-08-24 2,171.03 2,171.03 2,171.03 2,171.03 0.0M
2021-08-21 2,162.41 2,162.41 2,162.41 2,162.41 0.0M
2021-08-20 2,155.78 2,155.78 2,155.78 2,155.78 0.0M
2021-08-19 2,154.36 2,154.36 2,154.36 2,154.36 0.0M
2021-08-18 2,164.40 2,164.40 2,164.40 2,164.40 0.0M
2021-08-17 2,170.90 2,170.90 2,170.90 2,170.90 0.0M
2021-08-14 2,169.77 2,169.77 2,169.77 2,169.77 0.0M
2021-08-13 2,168.91 2,168.91 2,168.91 2,168.91 0.0M
2021-08-12 2,166.13 2,166.13 2,166.13 2,166.13 0.0M
2021-08-11 2,163.20 2,163.20 2,163.20 2,163.20 0.0M
2021-08-10 2,163.54 2,163.54 2,163.54 2,163.54 0.0M
2021-08-07 2,164.70 2,164.70 2,164.70 2,164.70 0.0M
2021-08-06 2,161.65 2,161.65 2,161.65 2,161.65 0.0M
2021-08-05 2,157.23 2,157.23 2,157.23 2,157.23 0.0M
2021-08-04 2,158.66 2,158.66 2,158.66 2,158.66 0.0M
2021-08-03 2,153.28 2,153.28 2,153.28 2,153.28 0.0M
2021-07-31 2,155.85 2,155.85 2,155.85 2,155.85 0.0M
2021-07-30 2,158.09 2,158.09 2,158.09 2,158.09 0.0M
2021-07-29 2,154.69 2,154.69 2,154.69 2,154.69 0.0M
2021-07-28 2,152.77 2,152.77 2,152.77 2,152.77 0.0M
2021-07-27 2,158.71 2,158.71 2,158.71 2,158.71 0.0M
2021-07-24 2,156.86 2,156.86 2,156.86 2,156.86 0.0M
2021-07-23 2,151.38 2,151.38 2,151.38 2,151.38 0.0M
2021-07-22 2,149.37 2,149.37 2,149.37 2,149.37 0.0M
2021-07-21 2,141.72 2,141.72 2,141.72 2,141.72 0.0M
2021-07-20 2,128.02 2,128.02 2,128.02 2,128.02 0.0M
2021-07-17 2,141.63 2,141.63 2,141.63 2,141.63 0.0M
2021-07-16 2,148.08 2,148.08 2,148.08 2,148.08 0.0M
2021-07-15 2,151.71 2,151.71 2,151.71 2,151.71 0.0M
2021-07-14 2,150.50 2,150.50 2,150.50 2,150.50 0.0M
2021-07-13 2,154.75 2,154.75 2,154.75 2,154.75 0.0M
2021-07-10 2,152.39 2,152.39 2,152.39 2,152.39 0.0M
2021-07-09 2,141.56 2,141.56 2,141.56 2,141.56 0.0M
2021-07-08 2,149.72 2,149.72 2,149.72 2,149.72 0.0M
2021-07-07 2,148.00 2,148.00 2,148.00 2,148.00 0.0M
2021-07-03 2,150.08 2,150.08 2,150.08 2,150.08 0.0M
2021-07-02 2,144.70 2,144.70 2,144.70 2,144.70 0.0M
2021-07-01 2,142.30 2,142.30 2,142.30 2,142.30 0.0M
2021-06-30 2,141.80 2,141.80 2,141.80 2,141.80 0.0M
2021-06-29 2,142.06 2,142.06 2,142.06 2,142.06 0.0M
2021-06-26 2,140.28 2,140.28 2,140.28 2,140.28 0.0M
2021-06-25 2,138.26 2,138.26 2,138.26 2,138.26 0.0M
2021-06-24 2,132.93 2,132.93 2,132.93 2,132.93 0.0M
2021-06-23 2,132.15 2,132.15 2,132.15 2,132.15 0.0M
2021-06-22 2,126.04 2,126.04 2,126.04 2,126.04 0.0M
2021-06-19 2,108.56 2,108.56 2,108.56 2,108.56 0.0M
2021-06-18 2,123.67 2,123.67 2,123.67 2,123.67 0.0M
2021-06-17 2,122.57 2,122.57 2,122.57 2,122.57 0.0M
2021-06-16 2,128.32 2,128.32 2,128.32 2,128.32 0.0M
2021-06-15 2,130.20 2,130.20 2,130.20 2,130.20 0.0M
2021-06-12 2,128.95 2,128.95 2,128.95 2,128.95 0.0M
2021-06-11 2,125.75 2,125.75 2,125.75 2,125.75 0.0M
2021-06-10 2,119.33 2,119.33 2,119.33 2,119.33 0.0M
2021-06-09 2,120.27 2,120.27 2,120.27 2,120.27 0.0M
2021-06-08 2,120.63 2,120.63 2,120.63 2,120.63 0.0M
2021-06-05 2,119.84 2,119.84 2,119.84 2,119.84 0.0M
2021-06-04 2,110.42 2,110.42 2,110.42 2,110.42 0.0M
2021-06-03 2,114.53 2,114.53 2,114.53 2,114.53 0.0M
2021-06-02 2,113.66 2,113.66 2,113.66 2,113.66 0.0M
2021-05-29 2,115.61 2,115.61 2,115.61 2,115.61 0.0M
2021-05-28 2,115.87 2,115.87 2,115.87 2,115.87 0.0M
2021-05-27 2,110.10 2,110.10 2,110.10 2,110.10 0.0M
2021-05-26 2,106.29 2,106.29 2,106.29 2,106.29 0.0M
2021-05-25 2,109.03 2,109.03 2,109.03 2,109.03 0.0M
2021-05-22 2,097.53 2,097.53 2,097.53 2,097.53 0.0M
2021-05-21 2,095.04 2,095.04 2,095.04 2,095.04 0.0M
2021-05-20 2,082.72 2,082.72 2,082.72 2,082.72 0.0M
2021-05-19 2,087.33 2,087.33 2,087.33 2,087.33 0.0M
2021-05-18 2,099.06 2,099.06 2,099.06 2,099.06 0.0M
2021-05-15 2,103.59 2,103.59 2,103.59 2,103.59 0.0M
2021-05-14 2,082.40 2,082.40 2,082.40 2,082.40 0.0M
2021-05-13 2,066.91 2,066.91 2,066.91 2,066.91 0.0M
2021-05-12 2,091.16 2,091.16 2,091.16 2,091.16 0.0M
2021-05-11 2,102.63 2,102.63 2,102.63 2,102.63 0.0M
2021-05-08 2,114.18 2,114.18 2,114.18 2,114.18 0.0M
2021-05-07 2,105.29 2,105.29 2,105.29 2,105.29 0.0M
2021-05-06 2,097.78 2,097.78 2,097.78 2,097.78 0.0M
2021-05-05 2,095.43 2,095.43 2,095.43 2,095.43 0.0M
2021-05-04 2,102.36 2,102.36 2,102.36 2,102.36 0.0M
2021-05-01 2,101.00 2,101.00 2,101.00 2,101.00 0.0M
2021-04-30 2,105.72 2,105.72 2,105.72 2,105.72 0.0M
2021-04-29 2,102.09 2,102.09 2,102.09 2,102.09 0.0M
2021-04-28 2,101.35 2,101.35 2,101.35 2,101.35 0.0M
2021-04-27 2,100.50 2,100.50 2,100.50 2,100.50 0.0M
2021-04-24 2,098.18 2,098.18 2,098.18 2,098.18 0.0M
2021-04-23 2,087.98 2,087.98 2,087.98 2,087.98 0.0M
2021-04-22 2,096.38 2,096.38 2,096.38 2,096.38 0.0M
2021-04-21 2,086.78 2,086.78 2,086.78 2,086.78 0.0M
2021-04-20 2,096.07 2,096.07 2,096.07 2,096.07 0.0M
2021-04-17 2,099.21 2,099.21 2,099.21 2,099.21 0.0M
2021-04-16 2,096.74 2,096.74 2,096.74 2,096.74 0.0M
2021-04-15 2,086.87 2,086.87 2,086.87 2,086.87 0.0M
2021-04-14 2,090.09 2,090.09 2,090.09 2,090.09 0.0M
2021-04-13 2,086.82 2,086.82 2,086.82 2,086.82 0.0M
2021-04-10 2,083.55 2,083.55 2,083.55 2,083.55 0.0M
2021-04-09 2,080.93 2,080.93 2,080.93 2,080.93 0.0M
2021-04-08 2,077.00 2,077.00 2,077.00 2,077.00 0.0M
2021-04-07 2,073.38 2,073.38 2,073.38 2,073.38 0.0M
2021-04-06 2,074.39 2,074.39 2,074.39 2,074.39 0.0M
2021-04-02 2,061.52 2,061.52 2,061.52 2,061.52 0.0M
2021-04-01 2,047.02 2,047.02 2,047.02 2,047.02 0.0M
2021-03-31 2,041.99 2,041.99 2,041.99 2,041.99 0.0M
2021-03-30 2,043.54 2,043.54 2,043.54 2,043.54 0.0M
2021-03-27 2,043.71 2,043.71 2,043.71 2,043.71 0.0M
2021-03-26 2,025.16 2,025.16 2,025.16 2,025.16 0.0M
2021-03-25 2,016.61 2,016.61 2,016.61 2,016.61 0.0M
2021-03-24 2,023.92 2,023.92 2,023.92 2,023.92 0.0M
2021-03-23 2,029.59 2,029.59 2,029.59 2,029.59 0.0M
2021-03-20 2,015.91 2,015.91 2,015.91 2,015.91 0.0M
2021-03-19 2,019.97 2,019.97 2,019.97 2,019.97 0.0M
2021-03-18 2,035.47 2,035.47 2,035.47 2,035.47 0.0M
2021-03-17 2,031.29 2,031.29 2,031.29 2,031.29 0.0M
2021-03-16 2,030.88 2,030.88 2,030.88 2,030.88 0.0M
2021-03-13 2,024.34 2,024.34 2,024.34 2,024.34 0.0M
2021-03-12 2,021.69 2,021.69 2,021.69 2,021.69 0.0M
2021-03-11 2,013.25 2,013.25 2,013.25 2,013.25 0.0M
2021-03-10 2,002.94 2,002.94 2,002.94 2,002.94 0.0M
2021-03-09 1,990.77 1,990.77 1,990.77 1,990.77 0.0M
2021-03-06 1,997.50 1,997.50 1,997.50 1,997.50 0.0M
2021-03-05 1,981.44 1,981.44 1,981.44 1,981.44 0.0M
2021-03-04 1,982.70 1,982.70 1,982.70 1,982.70 0.0M
2021-03-03 2,000.46 2,000.46 2,000.46 2,000.46 0.0M
2021-03-02 2,007.98 2,007.98 2,007.98 2,007.98 0.0M
2021-02-27 1,975.96 1,975.96 1,975.96 1,975.96 0.0M
2021-02-26 1,983.47 1,983.47 1,983.47 1,983.47 0.0M
2021-02-25 2,012.95 2,012.95 2,012.95 2,012.95 0.0M
2021-02-24 2,012.01 2,012.01 2,012.01 2,012.01 0.0M
2021-02-23 2,011.71 2,011.71 2,011.71 2,011.71 0.0M
2021-02-20 2,011.78 2,011.78 2,011.78 2,011.78 0.0M
2021-02-19 2,011.84 2,011.84 2,011.84 2,011.84 0.0M
2021-02-18 2,011.70 2,011.70 2,011.70 2,011.70 0.0M
2021-02-17 2,011.30 2,011.30 2,011.30 2,011.30 0.0M
2021-02-13 2,011.34 2,011.34 2,011.34 2,011.34 0.0M
2021-02-12 2,011.17 2,011.17 2,011.17 2,011.17 0.0M
2021-02-11 2,010.83 2,010.83 2,010.83 2,010.83 0.0M
2021-02-10 2,010.79 2,010.79 2,010.79 2,010.79 0.0M
2021-02-09 2,010.68 2,010.68 2,010.68 2,010.68 0.0M
2021-02-06 2,010.08 2,010.08 2,010.08 2,010.08 0.0M
2021-02-05 2,009.39 2,009.39 2,009.39 2,009.39 0.0M
2021-02-04 2,007.98 2,007.98 2,007.98 2,007.98 0.0M
2021-02-03 2,006.01 2,006.01 2,006.01 2,006.01 0.0M
2021-02-02 2,001.14 2,001.14 2,001.14 2,001.14 0.0M
2021-01-30 1,993.46 1,993.46 1,993.46 1,993.46 0.0M
2021-01-29 1,999.91 1,999.91 1,999.91 1,999.91 0.0M
2021-01-28 1,989.12 1,989.12 1,989.12 1,989.12 0.0M
2021-01-27 2,005.57 2,005.57 2,005.57 2,005.57 0.0M
2021-01-26 2,005.66 2,005.66 2,005.66 2,005.66 0.0M
2021-01-23 2,004.56 2,004.56 2,004.56 2,004.56 0.0M
2021-01-22 2,004.43 2,004.43 2,004.43 2,004.43 0.0M
2021-01-21 2,004.56 2,004.56 2,004.56 2,004.56 0.0M
2021-01-20 2,001.72 2,001.72 2,001.72 2,001.72 0.0M
2021-01-16 1,997.31 1,997.31 1,997.31 1,997.31 0.0M
2021-01-15 1,999.85 1,999.85 1,999.85 1,999.85 0.0M
2021-01-14 2,000.72 2,000.72 2,000.72 2,000.72 0.0M
2021-01-13 1,999.65 1,999.65 1,999.65 1,999.65 0.0M
2021-01-12 1,998.07 1,998.07 1,998.07 1,998.07 0.0M
2021-01-09 2,000.22 2,000.22 2,000.22 2,000.22 0.0M
2021-01-08 1,999.00 1,999.00 1,999.00 1,999.00 0.0M
2021-01-07 1,994.37 1,994.37 1,994.37 1,994.37 0.0M
2021-01-06 1,991.30 1,991.30 1,991.30 1,991.30 0.0M
2021-01-05 1,987.49 1,987.49 1,987.49 1,987.49 0.0M
2021-01-01 1,993.49 1,993.49 1,993.49 1,993.49 0.0M