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
2022-12-31 2,120.48 2,120.48 2,120.48 2,120.48 0.0M
2022-12-30 2,121.24 2,121.24 2,121.24 2,121.24 0.0M
2022-12-29 2,104.27 2,104.27 2,104.27 2,104.27 0.0M
2022-12-28 2,116.61 2,116.61 2,116.61 2,116.61 0.0M
2022-12-24 2,118.28 2,118.28 2,118.28 2,118.28 0.0M
2022-12-23 2,111.25 2,111.25 2,111.25 2,111.25 0.0M
2022-12-22 2,129.41 2,129.41 2,129.41 2,129.41 0.0M
2022-12-21 2,111.63 2,111.63 2,111.63 2,111.63 0.0M
2022-12-20 2,108.27 2,108.27 2,108.27 2,108.27 0.0M
2022-12-17 2,114.95 2,114.95 2,114.95 2,114.95 0.0M
2022-12-16 2,127.28 2,127.28 2,127.28 2,127.28 0.0M
2022-12-15 2,159.31 2,159.31 2,159.31 2,159.31 0.0M
2022-12-14 2,163.77 2,163.77 2,163.77 2,163.77 0.0M
2022-12-13 2,152.93 2,152.93 2,152.93 2,152.93 0.0M
2022-12-10 2,137.35 2,137.35 2,137.35 2,137.35 0.0M
2022-12-09 2,145.07 2,145.07 2,145.07 2,145.07 0.0M
2022-12-08 2,136.11 2,136.11 2,136.11 2,136.11 0.0M
2022-12-07 2,139.02 2,139.02 2,139.02 2,139.02 0.0M
2022-12-06 2,155.54 2,155.54 2,155.54 2,155.54 0.0M
2022-12-03 2,176.58 2,176.58 2,176.58 2,176.58 0.0M
2022-12-02 2,179.51 2,179.51 2,179.51 2,179.51 0.0M
2022-12-01 2,182.06 2,182.06 2,182.06 2,182.06 0.0M
2022-11-30 2,143.07 2,143.07 2,143.07 2,143.07 0.0M
2022-11-29 2,146.44 2,146.44 2,146.44 2,146.44 0.0M
2022-11-26 2,165.01 2,165.01 2,165.01 2,165.01 0.0M
2022-11-24 2,166.34 2,166.34 2,166.34 2,166.34 0.0M
2022-11-23 2,158.78 2,158.78 2,158.78 2,158.78 0.0M
2022-11-22 2,143.69 2,143.69 2,143.69 2,143.69 0.0M
2022-11-19 2,146.22 2,146.22 2,146.22 2,146.22 0.0M
2022-11-18 2,141.12 2,141.12 2,141.12 2,141.12 0.0M
2022-11-17 2,148.44 2,148.44 2,148.44 2,148.44 0.0M
2022-11-16 2,153.09 2,153.09 2,153.09 2,153.09 0.0M
2022-11-15 2,147.24 2,147.24 2,147.24 2,147.24 0.0M
2022-11-12 2,154.74 2,154.74 2,154.74 2,154.74 0.0M
2022-11-11 2,143.50 2,143.50 2,143.50 2,143.50 0.0M
2022-11-10 2,078.59 2,078.59 2,078.59 2,078.59 0.0M
2022-11-09 2,101.04 2,101.04 2,101.04 2,101.04 0.0M
2022-11-08 2,097.70 2,097.70 2,097.70 2,097.70 0.0M
2022-11-05 2,084.06 2,084.06 2,084.06 2,084.06 0.0M
2022-11-04 2,069.02 2,069.02 2,069.02 2,069.02 0.0M
2022-11-03 2,078.84 2,078.84 2,078.84 2,078.84 0.0M
2022-11-02 2,108.48 2,108.48 2,108.48 2,108.48 0.0M
2022-11-01 2,115.74 2,115.74 2,115.74 2,115.74 0.0M
2022-10-29 2,126.05 2,126.05 2,126.05 2,126.05 0.0M
2022-10-28 2,081.85 2,081.85 2,081.85 2,081.85 0.0M
2022-10-27 2,102.72 2,102.72 2,102.72 2,102.72 0.0M
2022-10-26 2,102.63 2,102.63 2,102.63 2,102.63 0.0M
2022-10-25 2,087.59 2,087.59 2,087.59 2,087.59 0.0M
2022-10-22 2,073.04 2,073.04 2,073.04 2,073.04 0.0M
2022-10-21 2,045.14 2,045.14 2,045.14 2,045.14 0.0M
2022-10-20 2,053.10 2,053.10 2,053.10 2,053.10 0.0M
2022-10-19 2,066.39 2,066.39 2,066.39 2,066.39 0.0M
2022-10-18 2,048.30 2,048.30 2,048.30 2,048.30 0.0M
2022-10-15 2,014.42 2,014.42 2,014.42 2,014.42 0.0M
2022-10-14 2,041.28 2,041.28 2,041.28 2,041.28 0.0M
2022-10-13 2,009.90 2,009.90 2,009.90 2,009.90 0.0M
2022-10-12 2,012.64 2,012.64 2,012.64 2,012.64 0.0M
2022-10-11 2,021.45 2,021.45 2,021.45 2,021.45 0.0M
2022-10-08 2,029.35 2,029.35 2,029.35 2,029.35 0.0M
2022-10-07 2,065.47 2,065.47 2,065.47 2,065.47 0.0M
2022-10-06 2,081.85 2,081.85 2,081.85 2,081.85 0.0M
2022-10-05 2,081.12 2,081.12 2,081.12 2,081.12 0.0M
2022-10-04 2,045.08 2,045.08 2,045.08 2,045.08 0.0M
2022-10-01 2,015.55 2,015.55 2,015.55 2,015.55 0.0M
2022-09-30 2,029.15 2,029.15 2,029.15 2,029.15 0.0M
2022-09-29 2,056.23 2,056.23 2,056.23 2,056.23 0.0M
2022-09-28 2,030.34 2,030.34 2,030.34 2,030.34 0.0M
2022-09-27 2,032.00 2,032.00 2,032.00 2,032.00 0.0M
2022-09-24 2,047.16 2,047.16 2,047.16 2,047.16 0.0M
2022-09-23 2,071.26 2,071.26 2,071.26 2,071.26 0.0M
2022-09-22 2,079.56 2,079.56 2,079.56 2,079.56 0.0M
2022-09-21 2,105.06 2,105.06 2,105.06 2,105.06 0.0M
2022-09-20 2,118.72 2,118.72 2,118.72 2,118.72 0.0M
2022-09-17 2,109.04 2,109.04 2,109.04 2,109.04 0.0M
2022-09-16 2,118.74 2,118.74 2,118.74 2,118.74 0.0M
2022-09-15 2,132.33 2,132.33 2,132.33 2,132.33 0.0M
2022-09-14 2,127.83 2,127.83 2,127.83 2,127.83 0.0M
2022-09-13 2,186.64 2,186.64 2,186.64 2,186.64 0.0M
2022-09-10 2,170.17 2,170.17 2,170.17 2,170.17 0.0M
2022-09-09 2,151.57 2,151.57 2,151.57 2,151.57 0.0M
2022-09-08 2,140.04 2,140.04 2,140.04 2,140.04 0.0M
2022-09-07 2,115.08 2,115.08 2,115.08 2,115.08 0.0M
2022-09-03 2,122.85 2,122.85 2,122.85 2,122.85 0.0M
2022-09-02 2,133.01 2,133.01 2,133.01 2,133.01 0.0M
2022-09-01 2,132.29 2,132.29 2,132.29 2,132.29 0.0M
2022-08-31 2,142.56 2,142.56 2,142.56 2,142.56 0.0M
2022-08-30 2,155.86 2,155.86 2,155.86 2,155.86 0.0M
2022-08-27 2,164.25 2,164.25 2,164.25 2,164.25 0.0M
2022-08-26 2,209.55 2,209.55 2,209.55 2,209.55 0.0M
2022-08-25 2,194.09 2,194.09 2,194.09 2,194.09 0.0M
2022-08-24 2,186.94 2,186.94 2,186.94 2,186.94 0.0M
2022-08-23 2,192.03 2,192.03 2,192.03 2,192.03 0.0M
2022-08-20 2,218.68 2,218.68 2,218.68 2,218.68 0.0M
2022-08-19 2,234.69 2,234.69 2,234.69 2,234.69 0.0M
2022-08-18 2,232.61 2,232.61 2,232.61 2,232.61 0.0M
2022-08-17 2,238.85 2,238.85 2,238.85 2,238.85 0.0M
2022-08-16 2,235.78 2,235.78 2,235.78 2,235.78 0.0M
2022-08-13 2,229.97 2,229.97 2,229.97 2,229.97 0.0M
2022-08-12 2,210.94 2,210.94 2,210.94 2,210.94 0.0M
2022-08-11 2,208.57 2,208.57 2,208.57 2,208.57 0.0M
2022-08-10 2,183.09 2,183.09 2,183.09 2,183.09 0.0M
2022-08-09 2,188.11 2,188.11 2,188.11 2,188.11 0.0M
2022-08-06 2,186.92 2,186.92 2,186.92 2,186.92 0.0M
2022-08-05 2,189.14 2,189.14 2,189.14 2,189.14 0.0M
2022-08-04 2,189.38 2,189.38 2,189.38 2,189.38 0.0M
2022-08-03 2,168.96 2,168.96 2,168.96 2,168.96 0.0M
2022-08-02 2,178.28 2,178.28 2,178.28 2,178.28 0.0M
2022-07-30 2,181.33 2,181.33 2,181.33 2,181.33 0.0M
2022-07-29 2,164.61 2,164.61 2,164.61 2,164.61 0.0M
2022-07-28 2,142.95 2,142.95 2,142.95 2,142.95 0.0M
2022-07-27 2,114.68 2,114.68 2,114.68 2,114.68 0.0M
2022-07-26 2,128.74 2,128.74 2,128.74 2,128.74 0.0M
2022-07-23 2,124.09 2,124.09 2,124.09 2,124.09 0.0M
2022-07-22 2,133.25 2,133.25 2,133.25 2,133.25 0.0M
2022-07-21 2,122.68 2,122.68 2,122.68 2,122.68 0.0M
2022-07-20 2,116.89 2,116.89 2,116.89 2,116.89 0.0M
2022-07-19 2,081.23 2,081.23 2,081.23 2,081.23 0.0M
2022-07-16 2,090.63 2,090.63 2,090.63 2,090.63 0.0M
2022-07-15 2,067.21 2,067.21 2,067.21 2,067.21 0.0M
2022-07-14 2,068.22 2,068.22 2,068.22 2,068.22 0.0M
2022-07-13 2,074.12 2,074.12 2,074.12 2,074.12 0.0M
2022-07-12 2,088.49 2,088.49 2,088.49 2,088.49 0.0M
2022-07-09 2,103.42 2,103.42 2,103.42 2,103.42 0.0M
2022-07-08 2,100.41 2,100.41 2,100.41 2,100.41 0.0M
2022-07-07 2,083.61 2,083.61 2,083.61 2,083.61 0.0M
2022-07-06 2,075.37 2,075.37 2,075.37 2,075.37 0.0M
2022-07-02 2,073.57 2,073.57 2,073.57 2,073.57 0.0M
2022-07-01 2,056.72 2,056.72 2,056.72 2,056.72 0.0M
2022-06-30 2,070.95 2,070.95 2,070.95 2,070.95 0.0M
2022-06-29 2,073.31 2,073.31 2,073.31 2,073.31 0.0M
2022-06-28 2,101.76 2,101.76 2,101.76 2,101.76 0.0M
2022-06-25 2,100.69 2,100.69 2,100.69 2,100.69 0.0M
2022-06-24 2,059.92 2,059.92 2,059.92 2,059.92 0.0M
2022-06-23 2,052.54 2,052.54 2,052.54 2,052.54 0.0M
2022-06-22 2,052.55 2,052.55 2,052.55 2,052.55 0.0M
2022-06-18 2,021.00 2,021.00 2,021.00 2,021.00 0.0M
2022-06-17 2,018.62 2,018.62 2,018.62 2,018.62 0.0M
2022-06-16 2,059.24 2,059.24 2,059.24 2,059.24 0.0M
2022-06-15 2,038.65 2,038.65 2,038.65 2,038.65 0.0M
2022-06-14 2,043.14 2,043.14 2,043.14 2,043.14 0.0M
2022-06-11 2,096.97 2,096.97 2,096.97 2,096.97 0.0M
2022-06-10 2,133.51 2,133.51 2,133.51 2,133.51 0.0M
2022-06-09 2,165.38 2,165.38 2,165.38 2,165.38 0.0M
2022-06-08 2,176.60 2,176.60 2,176.60 2,176.60 0.0M
2022-06-07 2,164.28 2,164.28 2,164.28 2,164.28 0.0M
2022-06-04 2,162.23 2,162.23 2,162.23 2,162.23 0.0M
2022-06-03 2,179.10 2,179.10 2,179.10 2,179.10 0.0M
2022-06-02 2,156.78 2,156.78 2,156.78 2,156.78 0.0M
2022-06-01 2,165.14 2,165.14 2,165.14 2,165.14 0.0M
2022-05-28 2,172.41 2,172.41 2,172.41 2,172.41 0.0M
2022-05-27 2,137.41 2,137.41 2,137.41 2,137.41 0.0M
2022-05-26 2,112.99 2,112.99 2,112.99 2,112.99 0.0M
2022-05-25 2,104.05 2,104.05 2,104.05 2,104.05 0.0M
2022-05-24 2,114.36 2,114.36 2,114.36 2,114.36 0.0M
2022-05-21 2,087.83 2,087.83 2,087.83 2,087.83 0.0M
2022-05-20 2,087.43 2,087.43 2,087.43 2,087.43 0.0M
2022-05-19 2,090.77 2,090.77 2,090.77 2,090.77 0.0M
2022-05-18 2,151.25 2,151.25 2,151.25 2,151.25 0.0M
2022-05-17 2,123.25 2,123.25 2,123.25 2,123.25 0.0M
2022-05-14 2,124.58 2,124.58 2,124.58 2,124.58 0.0M
2022-05-13 2,091.71 2,091.71 2,091.71 2,091.71 0.0M
2022-05-12 2,097.37 2,097.37 2,097.37 2,097.37 0.0M
2022-05-11 2,113.51 2,113.51 2,113.51 2,113.51 0.0M
2022-05-10 2,114.17 2,114.17 2,114.17 2,114.17 0.0M
2022-05-07 2,150.28 2,150.28 2,150.28 2,150.28 0.0M
2022-05-06 2,164.04 2,164.04 2,164.04 2,164.04 0.0M
2022-05-05 2,206.68 2,206.68 2,206.68 2,206.68 0.0M
2022-05-04 2,173.40 2,173.40 2,173.40 2,173.40 0.0M
2022-05-03 2,161.71 2,161.71 2,161.71 2,161.71 0.0M
2022-04-30 2,160.13 2,160.13 2,160.13 2,160.13 0.0M
2022-04-29 2,193.18 2,193.18 2,193.18 2,193.18 0.0M
2022-04-28 2,174.78 2,174.78 2,174.78 2,174.78 0.0M
2022-04-27 2,162.21 2,162.21 2,162.21 2,162.21 0.0M
2022-04-26 2,202.81 2,202.81 2,202.81 2,202.81 0.0M
2022-04-23 2,192.79 2,192.79 2,192.79 2,192.79 0.0M
2022-04-22 2,228.64 2,228.64 2,228.64 2,228.64 0.0M
2022-04-21 2,247.53 2,247.53 2,247.53 2,247.53 0.0M
2022-04-20 2,238.77 2,238.77 2,238.77 2,238.77 0.0M
2022-04-19 2,229.44 2,229.44 2,229.44 2,229.44 0.0M
2022-04-15 2,224.36 2,224.36 2,224.36 2,224.36 0.0M
2022-04-14 2,236.77 2,236.77 2,236.77 2,236.77 0.0M
2022-04-13 2,224.33 2,224.33 2,224.33 2,224.33 0.0M
2022-04-12 2,227.51 2,227.51 2,227.51 2,227.51 0.0M
2022-04-09 2,245.52 2,245.52 2,245.52 2,245.52 0.0M
2022-04-08 2,247.03 2,247.03 2,247.03 2,247.03 0.0M
2022-04-07 2,241.66 2,241.66 2,241.66 2,241.66 0.0M
2022-04-06 2,252.34 2,252.34 2,252.34 2,252.34 0.0M
2022-04-05 2,265.39 2,265.39 2,265.39 2,265.39 0.0M
2022-04-02 2,254.68 2,254.68 2,254.68 2,254.68 0.0M
2022-04-01 2,257.05 2,257.05 2,257.05 2,257.05 0.0M
2022-03-31 2,267.91 2,267.91 2,267.91 2,267.91 0.0M
2022-03-30 2,272.95 2,272.95 2,272.95 2,272.95 0.0M
2022-03-29 2,262.50 2,262.50 2,262.50 2,262.50 0.0M
2022-03-26 2,255.16 2,255.16 2,255.16 2,255.16 0.0M
2022-03-25 2,248.99 2,248.99 2,248.99 2,248.99 0.0M
2022-03-24 2,233.92 2,233.92 2,233.92 2,233.92 0.0M
2022-03-23 2,246.95 2,246.95 2,246.95 2,246.95 0.0M
2022-03-22 2,235.35 2,235.35 2,235.35 2,235.35 0.0M
2022-03-19 2,233.60 2,233.60 2,233.60 2,233.60 0.0M
2022-03-18 2,216.09 2,216.09 2,216.09 2,216.09 0.0M
2022-03-17 2,202.48 2,202.48 2,202.48 2,202.48 0.0M
2022-03-16 2,170.70 2,170.70 2,170.70 2,170.70 0.0M
2022-03-15 2,149.63 2,149.63 2,149.63 2,149.63 0.0M
2022-03-12 2,156.87 2,156.87 2,156.87 2,156.87 0.0M
2022-03-11 2,172.45 2,172.45 2,172.45 2,172.45 0.0M
2022-03-10 2,174.28 2,174.28 2,174.28 2,174.28 0.0M
2022-03-09 2,140.52 2,140.52 2,140.52 2,140.52 0.0M
2022-03-08 2,149.19 2,149.19 2,149.19 2,149.19 0.0M
2022-03-05 2,187.08 2,187.08 2,187.08 2,187.08 0.0M
2022-03-04 2,199.83 2,199.83 2,199.83 2,199.83 0.0M
2022-03-03 2,202.19 2,202.19 2,202.19 2,202.19 0.0M
2022-03-02 2,182.48 2,182.48 2,182.48 2,182.48 0.0M
2022-03-01 2,202.22 2,202.22 2,202.22 2,202.22 0.0M
2022-02-26 2,207.44 2,207.44 2,207.44 2,207.44 0.0M
2022-02-25 2,176.80 2,176.80 2,176.80 2,176.80 0.0M
2022-02-24 2,179.89 2,179.89 2,179.89 2,179.89 0.0M
2022-02-23 2,219.48 2,219.48 2,219.48 2,219.48 0.0M
2022-02-19 2,218.60 2,218.60 2,218.60 2,218.60 0.0M
2022-02-18 2,227.85 2,227.85 2,227.85 2,227.85 0.0M
2022-02-17 2,232.41 2,232.41 2,232.41 2,232.41 0.0M
2022-02-16 2,227.61 2,227.61 2,227.61 2,227.61 0.0M
2022-02-15 2,216.95 2,216.95 2,216.95 2,216.95 0.0M
2022-02-12 2,215.99 2,215.99 2,215.99 2,215.99 0.0M
2022-02-11 2,225.79 2,225.79 2,225.79 2,225.79 0.0M
2022-02-10 2,233.59 2,233.59 2,233.59 2,233.59 0.0M
2022-02-09 2,228.77 2,228.77 2,228.77 2,228.77 0.0M
2022-02-08 2,223.99 2,223.99 2,223.99 2,223.99 0.0M
2022-02-05 2,221.11 2,221.11 2,221.11 2,221.11 0.0M
2022-02-04 2,220.51 2,220.51 2,220.51 2,220.51 0.0M
2022-02-03 2,226.25 2,226.25 2,226.25 2,226.25 0.0M
2022-02-02 2,225.20 2,225.20 2,225.20 2,225.20 0.0M
2022-02-01 2,216.72 2,216.72 2,216.72 2,216.72 0.0M
2022-01-29 2,201.01 2,201.01 2,201.01 2,201.01 0.0M
2022-01-28 2,182.37 2,182.37 2,182.37 2,182.37 0.0M
2022-01-27 2,180.16 2,180.16 2,180.16 2,180.16 0.0M
2022-01-26 2,181.28 2,181.28 2,181.28 2,181.28 0.0M
2022-01-25 2,193.27 2,193.27 2,193.27 2,193.27 0.0M
2022-01-22 2,191.63 2,191.63 2,191.63 2,191.63 0.0M
2022-01-21 2,204.76 2,204.76 2,204.76 2,204.76 0.0M
2022-01-20 2,213.19 2,213.19 2,213.19 2,213.19 0.0M
2022-01-19 2,216.81 2,216.81 2,216.81 2,216.81 0.0M
2022-01-15 2,224.80 2,224.80 2,224.80 2,224.80 0.0M
2022-01-14 2,222.96 2,222.96 2,222.96 2,222.96 0.0M
2022-01-13 2,228.89 2,228.89 2,228.89 2,228.89 0.0M
2022-01-12 2,227.05 2,227.05 2,227.05 2,227.05 0.0M
2022-01-11 2,223.56 2,223.56 2,223.56 2,223.56 0.0M
2022-01-08 2,223.49 2,223.49 2,223.49 2,223.49 0.0M
2022-01-07 2,223.39 2,223.39 2,223.39 2,223.39 0.0M
2022-01-06 2,223.13 2,223.13 2,223.13 2,223.13 0.0M
2022-01-05 2,229.29 2,229.29 2,229.29 2,229.29 0.0M
2022-01-04 2,229.18 2,229.18 2,229.18 2,229.18 0.0M
2022-01-01 2,227.19 2,227.19 2,227.19 2,227.19 0.0M