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
2023-12-30 2,488.49 2,488.49 2,488.49 2,488.49 0.0M
2023-12-29 2,490.69 2,490.69 2,490.69 2,490.69 0.0M
2023-12-28 2,489.74 2,489.74 2,489.74 2,489.74 0.0M
2023-12-27 2,486.44 2,486.44 2,486.44 2,486.44 0.0M
2023-12-23 2,479.98 2,479.98 2,479.98 2,479.98 0.0M
2023-12-22 2,477.95 2,477.95 2,477.95 2,477.95 0.0M
2023-12-21 2,468.34 2,468.34 2,468.34 2,468.34 0.0M
2023-12-20 2,481.54 2,481.54 2,481.54 2,481.54 0.0M
2023-12-19 2,477.24 2,477.24 2,477.24 2,477.24 0.0M
2023-12-16 2,473.60 2,473.60 2,473.60 2,473.60 0.0M
2023-12-15 2,473.92 2,473.92 2,473.92 2,473.92 0.0M
2023-12-14 2,471.51 2,471.51 2,471.51 2,471.51 0.0M
2023-12-13 2,456.66 2,456.66 2,456.66 2,456.66 0.0M
2023-12-12 2,448.66 2,448.66 2,448.66 2,448.66 0.0M
2023-12-09 2,441.55 2,441.55 2,441.55 2,441.55 0.0M
2023-12-08 2,433.97 2,433.97 2,433.97 2,433.97 0.0M
2023-12-07 2,423.14 2,423.14 2,423.14 2,423.14 0.0M
2023-12-06 2,429.71 2,429.71 2,429.71 2,429.71 0.0M
2023-12-05 2,428.18 2,428.18 2,428.18 2,428.18 0.0M
2023-12-02 2,436.14 2,436.14 2,436.14 2,436.14 0.0M
2023-12-01 2,427.40 2,427.40 2,427.40 2,427.40 0.0M
2023-11-30 2,423.74 2,423.74 2,423.74 2,423.74 0.0M
2023-11-29 2,423.97 2,423.97 2,423.97 2,423.97 0.0M
2023-11-28 2,422.60 2,422.60 2,422.60 2,422.60 0.0M
2023-11-25 2,423.70 2,423.70 2,423.70 2,423.70 0.0M
2023-11-23 2,420.61 2,420.61 2,420.61 2,420.61 0.0M
2023-11-22 2,413.36 2,413.36 2,413.36 2,413.36 0.0M
2023-11-21 2,418.82 2,418.82 2,418.82 2,418.82 0.0M
2023-11-18 2,404.44 2,404.44 2,404.44 2,404.44 0.0M
2023-11-17 2,403.08 2,403.08 2,403.08 2,403.08 0.0M
2023-11-16 2,398.23 2,398.23 2,398.23 2,398.23 0.0M
2023-11-15 2,397.88 2,397.88 2,397.88 2,397.88 0.0M
2023-11-14 2,364.39 2,364.39 2,364.39 2,364.39 0.0M
2023-11-11 2,366.60 2,366.60 2,366.60 2,366.60 0.0M
2023-11-10 2,338.99 2,338.99 2,338.99 2,338.99 0.0M
2023-11-09 2,351.16 2,351.16 2,351.16 2,351.16 0.0M
2023-11-08 2,351.33 2,351.33 2,351.33 2,351.33 0.0M
2023-11-07 2,345.63 2,345.63 2,345.63 2,345.63 0.0M
2023-11-04 2,343.37 2,343.37 2,343.37 2,343.37 0.0M
2023-11-03 2,323.93 2,323.93 2,323.93 2,323.93 0.0M
2023-11-02 2,291.41 2,291.41 2,291.41 2,291.41 0.0M
2023-11-01 2,271.39 2,271.39 2,271.39 2,271.39 0.0M
2023-10-31 2,263.44 2,263.44 2,263.44 2,263.44 0.0M
2023-10-28 2,243.11 2,243.11 2,243.11 2,243.11 0.0M
2023-10-27 2,254.53 2,254.53 2,254.53 2,254.53 0.0M
2023-10-26 2,274.68 2,274.68 2,274.68 2,274.68 0.0M
2023-10-25 2,297.40 2,297.40 2,297.40 2,297.40 0.0M
2023-10-24 2,287.24 2,287.24 2,287.24 2,287.24 0.0M
2023-10-21 2,284.76 2,284.76 2,284.76 2,284.76 0.0M
2023-10-20 2,303.72 2,303.72 2,303.72 2,303.72 0.0M
2023-10-19 2,324.48 2,324.48 2,324.48 2,324.48 0.0M
2023-10-18 2,342.54 2,342.54 2,342.54 2,342.54 0.0M
2023-10-17 2,345.38 2,345.38 2,345.38 2,345.38 0.0M
2023-10-14 2,323.73 2,323.73 2,323.73 2,323.73 0.0M
2023-10-13 2,335.18 2,335.18 2,335.18 2,335.18 0.0M
2023-10-12 2,346.90 2,346.90 2,346.90 2,346.90 0.0M
2023-10-11 2,336.58 2,336.58 2,336.58 2,336.58 0.0M
2023-10-10 2,328.21 2,328.21 2,328.21 2,328.21 0.0M
2023-10-07 2,318.43 2,318.43 2,318.43 2,318.43 0.0M
2023-10-06 2,296.65 2,296.65 2,296.65 2,296.65 0.0M
2023-10-05 2,297.99 2,297.99 2,297.99 2,297.99 0.0M
2023-10-04 2,287.64 2,287.64 2,287.64 2,287.64 0.0M
2023-10-03 2,310.60 2,310.60 2,310.60 2,310.60 0.0M
2023-09-30 2,310.46 2,310.46 2,310.46 2,310.46 0.0M
2023-09-29 2,313.60 2,313.60 2,313.60 2,313.60 0.0M
2023-09-28 2,306.13 2,306.13 2,306.13 2,306.13 0.0M
2023-09-27 2,305.53 2,305.53 2,305.53 2,305.53 0.0M
2023-09-26 2,327.86 2,327.86 2,327.86 2,327.86 0.0M
2023-09-23 2,321.36 2,321.36 2,321.36 2,321.36 0.0M
2023-09-22 2,322.29 2,322.29 2,322.29 2,322.29 0.0M
2023-09-21 2,348.11 2,348.11 2,348.11 2,348.11 0.0M
2023-09-20 2,363.95 2,363.95 2,363.95 2,363.95 0.0M
2023-09-19 2,366.85 2,366.85 2,366.85 2,366.85 0.0M
2023-09-16 2,365.18 2,365.18 2,365.18 2,365.18 0.0M
2023-09-15 2,381.66 2,381.66 2,381.66 2,381.66 0.0M
2023-09-14 2,369.16 2,369.16 2,369.16 2,369.16 0.0M
2023-09-13 2,366.70 2,366.70 2,366.70 2,366.70 0.0M
2023-09-12 2,373.06 2,373.06 2,373.06 2,373.06 0.0M
2023-09-09 2,364.63 2,364.63 2,364.63 2,364.63 0.0M
2023-09-08 2,360.53 2,360.53 2,360.53 2,360.53 0.0M
2023-09-07 2,363.88 2,363.88 2,363.88 2,363.88 0.0M
2023-09-06 2,372.63 2,372.63 2,372.63 2,372.63 0.0M
2023-09-02 2,376.09 2,376.09 2,376.09 2,376.09 0.0M
2023-09-01 2,373.96 2,373.96 2,373.96 2,373.96 0.0M
2023-08-31 2,374.95 2,374.95 2,374.95 2,374.95 0.0M
2023-08-30 2,369.39 2,369.39 2,369.39 2,369.39 0.0M
2023-08-29 2,350.89 2,350.89 2,350.89 2,350.89 0.0M
2023-08-26 2,341.82 2,341.82 2,341.82 2,341.82 0.0M
2023-08-25 2,329.02 2,329.02 2,329.02 2,329.02 0.0M
2023-08-24 2,347.97 2,347.97 2,347.97 2,347.97 0.0M
2023-08-23 2,332.45 2,332.45 2,332.45 2,332.45 0.0M
2023-08-22 2,334.67 2,334.67 2,334.67 2,334.67 0.0M
2023-08-19 2,323.47 2,323.47 2,323.47 2,323.47 0.0M
2023-08-18 2,324.27 2,324.27 2,324.27 2,324.27 0.0M
2023-08-17 2,336.32 2,336.32 2,336.32 2,336.32 0.0M
2023-08-16 2,345.42 2,345.42 2,345.42 2,345.42 0.0M
2023-08-15 2,360.47 2,360.47 2,360.47 2,360.47 0.0M
2023-08-12 2,353.59 2,353.59 2,353.59 2,353.59 0.0M
2023-08-11 2,352.17 2,352.17 2,352.17 2,352.17 0.0M
2023-08-10 2,352.89 2,352.89 2,352.89 2,352.89 0.0M
2023-08-09 2,359.18 2,359.18 2,359.18 2,359.18 0.0M
2023-08-08 2,364.55 2,364.55 2,364.55 2,364.55 0.0M
2023-08-05 2,352.86 2,352.86 2,352.86 2,352.86 0.0M
2023-08-04 2,360.72 2,360.72 2,360.72 2,360.72 0.0M
2023-08-03 2,360.77 2,360.77 2,360.77 2,360.77 0.0M
2023-08-02 2,376.20 2,376.20 2,376.20 2,376.20 0.0M
2023-08-01 2,379.81 2,379.81 2,379.81 2,379.81 0.0M
2023-07-29 2,377.43 2,377.43 2,377.43 2,377.43 0.0M
2023-07-28 2,368.89 2,368.89 2,368.89 2,368.89 0.0M
2023-07-27 2,376.04 2,376.04 2,376.04 2,376.04 0.0M
2023-07-26 2,375.12 2,375.12 2,375.12 2,375.12 0.0M
2023-07-25 2,371.52 2,371.52 2,371.52 2,371.52 0.0M
2023-07-22 2,365.61 2,365.61 2,365.61 2,365.61 0.0M
2023-07-21 2,364.72 2,364.72 2,364.72 2,364.72 0.0M
2023-07-20 2,370.21 2,370.21 2,370.21 2,370.21 0.0M
2023-07-19 2,369.28 2,369.28 2,369.28 2,369.28 0.0M
2023-07-18 2,362.58 2,362.58 2,362.58 2,362.58 0.0M
2023-07-15 2,358.72 2,358.72 2,358.72 2,358.72 0.0M
2023-07-14 2,359.28 2,359.28 2,359.28 2,359.28 0.0M
2023-07-13 2,351.57 2,351.57 2,351.57 2,351.57 0.0M
2023-07-12 2,339.86 2,339.86 2,339.86 2,339.86 0.0M
2023-07-11 2,332.60 2,332.60 2,332.60 2,332.60 0.0M
2023-07-08 2,328.88 2,328.88 2,328.88 2,328.88 0.0M
2023-07-07 2,329.82 2,329.82 2,329.82 2,329.82 0.0M
2023-07-06 2,339.80 2,339.80 2,339.80 2,339.80 0.0M
2023-07-04 2,342.12 2,342.12 2,342.12 2,342.12 0.0M
2023-07-01 2,338.64 2,338.64 2,338.64 2,338.64 0.0M
2023-06-30 2,326.80 2,326.80 2,326.80 2,326.80 0.0M
2023-06-29 2,322.50 2,322.50 2,322.50 2,322.50 0.0M
2023-06-28 2,318.27 2,318.27 2,318.27 2,318.27 0.0M
2023-06-27 2,304.92 2,304.92 2,304.92 2,304.92 0.0M
2023-06-24 2,307.13 2,307.13 2,307.13 2,307.13 0.0M
2023-06-23 2,315.76 2,315.76 2,315.76 2,315.76 0.0M
2023-06-22 2,311.45 2,311.45 2,311.45 2,311.45 0.0M
2023-06-21 2,314.68 2,314.68 2,314.68 2,314.68 0.0M
2023-06-17 2,320.73 2,320.73 2,320.73 2,320.73 0.0M
2023-06-16 2,321.74 2,321.74 2,321.74 2,321.74 0.0M
2023-06-15 2,310.58 2,310.58 2,310.58 2,310.58 0.0M
2023-06-14 2,308.57 2,308.57 2,308.57 2,308.57 0.0M
2023-06-13 2,300.59 2,300.59 2,300.59 2,300.59 0.0M
2023-06-10 2,289.44 2,289.44 2,289.44 2,289.44 0.0M
2023-06-09 2,285.23 2,285.23 2,285.23 2,285.23 0.0M
2023-06-08 2,277.52 2,277.52 2,277.52 2,277.52 0.0M
2023-06-07 2,282.31 2,282.31 2,282.31 2,282.31 0.0M
2023-06-06 2,276.73 2,276.73 2,276.73 2,276.73 0.0M
2023-06-03 2,277.62 2,277.62 2,277.62 2,277.62 0.0M
2023-06-02 2,258.81 2,258.81 2,258.81 2,258.81 0.0M
2023-06-01 2,243.43 2,243.43 2,243.43 2,243.43 0.0M
2023-05-31 2,251.87 2,251.87 2,251.87 2,251.87 0.0M
2023-05-27 2,250.89 2,250.89 2,250.89 2,250.89 0.0M
2023-05-26 2,230.21 2,230.21 2,230.21 2,230.21 0.0M
2023-05-25 2,218.40 2,218.40 2,218.40 2,218.40 0.0M
2023-05-24 2,227.68 2,227.68 2,227.68 2,227.68 0.0M
2023-05-23 2,243.29 2,243.29 2,243.29 2,243.29 0.0M
2023-05-20 2,239.84 2,239.84 2,239.84 2,239.84 0.0M
2023-05-19 2,243.81 2,243.81 2,243.81 2,243.81 0.0M
2023-05-18 2,228.58 2,228.58 2,228.58 2,228.58 0.0M
2023-05-17 2,212.14 2,212.14 2,212.14 2,212.14 0.0M
2023-05-16 2,220.59 2,220.59 2,220.59 2,220.59 0.0M
2023-05-13 2,212.57 2,212.57 2,212.57 2,212.57 0.0M
2023-05-12 2,214.53 2,214.53 2,214.53 2,214.53 0.0M
2023-05-11 2,217.58 2,217.58 2,217.58 2,217.58 0.0M
2023-05-10 2,211.04 2,211.04 2,211.04 2,211.04 0.0M
2023-05-09 2,215.83 2,215.83 2,215.83 2,215.83 0.0M
2023-05-06 2,212.73 2,212.73 2,212.73 2,212.73 0.0M
2023-05-05 2,184.08 2,184.08 2,184.08 2,184.08 0.0M
2023-05-04 2,200.74 2,200.74 2,200.74 2,200.74 0.0M
2023-05-03 2,209.08 2,209.08 2,209.08 2,209.08 0.0M
2023-05-02 2,226.11 2,226.11 2,226.11 2,226.11 0.0M
2023-04-29 2,226.17 2,226.17 2,226.17 2,226.17 0.0M
2023-04-28 2,213.21 2,213.21 2,213.21 2,213.21 0.0M
2023-04-27 2,185.74 2,185.74 2,185.74 2,185.74 0.0M
2023-04-26 2,193.50 2,193.50 2,193.50 2,193.50 0.0M
2023-04-25 2,212.82 2,212.82 2,212.82 2,212.82 0.0M
2023-04-22 2,210.69 2,210.69 2,210.69 2,210.69 0.0M
2023-04-21 2,209.66 2,209.66 2,209.66 2,209.66 0.0M
2023-04-20 2,216.11 2,216.11 2,216.11 2,216.11 0.0M
2023-04-19 2,216.50 2,216.50 2,216.50 2,216.50 0.0M
2023-04-18 2,215.50 2,215.50 2,215.50 2,215.50 0.0M
2023-04-15 2,209.42 2,209.42 2,209.42 2,209.42 0.0M
2023-04-14 2,208.50 2,208.50 2,208.50 2,208.50 0.0M
2023-04-13 2,190.27 2,190.27 2,190.27 2,190.27 0.0M
2023-04-12 2,197.05 2,197.05 2,197.05 2,197.05 0.0M
2023-04-11 2,197.07 2,197.07 2,197.07 2,197.07 0.0M
2023-04-07 2,190.72 2,190.72 2,190.72 2,190.72 0.0M
2023-04-06 2,184.57 2,184.57 2,184.57 2,184.57 0.0M
2023-04-05 2,189.48 2,189.48 2,189.48 2,189.48 0.0M
2023-04-04 2,198.66 2,198.66 2,198.66 2,198.66 0.0M
2023-04-01 2,192.12 2,192.12 2,192.12 2,192.12 0.0M
2023-03-31 2,172.00 2,172.00 2,172.00 2,172.00 0.0M
2023-03-30 2,163.93 2,163.93 2,163.93 2,163.93 0.0M
2023-03-29 2,144.22 2,144.22 2,144.22 2,144.22 0.0M
2023-03-28 2,145.91 2,145.91 2,145.91 2,145.91 0.0M
2023-03-25 2,138.29 2,138.29 2,138.29 2,138.29 0.0M
2023-03-24 2,127.81 2,127.81 2,127.81 2,127.81 0.0M
2023-03-23 2,129.74 2,129.74 2,129.74 2,129.74 0.0M
2023-03-22 2,153.26 2,153.26 2,153.26 2,153.26 0.0M
2023-03-21 2,129.20 2,129.20 2,129.20 2,129.20 0.0M
2023-03-18 2,112.61 2,112.61 2,112.61 2,112.61 0.0M
2023-03-17 2,134.94 2,134.94 2,134.94 2,134.94 0.0M
2023-03-16 2,103.69 2,103.69 2,103.69 2,103.69 0.0M
2023-03-15 2,118.48 2,118.48 2,118.48 2,118.48 0.0M
2023-03-14 2,094.25 2,094.25 2,094.25 2,094.25 0.0M
2023-03-11 2,103.88 2,103.88 2,103.88 2,103.88 0.0M
2023-03-10 2,127.04 2,127.04 2,127.04 2,127.04 0.0M
2023-03-09 2,158.49 2,158.49 2,158.49 2,158.49 0.0M
2023-03-08 2,154.48 2,154.48 2,154.48 2,154.48 0.0M
2023-03-07 2,173.89 2,173.89 2,173.89 2,173.89 0.0M
2023-03-04 2,172.09 2,172.09 2,172.09 2,172.09 0.0M
2023-03-03 2,150.07 2,150.07 2,150.07 2,150.07 0.0M
2023-03-02 2,139.26 2,139.26 2,139.26 2,139.26 0.0M
2023-03-01 2,141.95 2,141.95 2,141.95 2,141.95 0.0M
2023-02-28 2,148.40 2,148.40 2,148.40 2,148.40 0.0M
2023-02-25 2,141.02 2,141.02 2,141.02 2,141.02 0.0M
2023-02-24 2,169.23 2,169.23 2,169.23 2,169.23 0.0M
2023-02-23 2,168.89 2,168.89 2,168.89 2,168.89 0.0M
2023-02-22 2,168.75 2,168.75 2,168.75 2,168.75 0.0M
2023-02-18 2,168.79 2,168.79 2,168.79 2,168.79 0.0M
2023-02-17 2,167.45 2,167.45 2,167.45 2,167.45 0.0M
2023-02-16 2,172.87 2,172.87 2,172.87 2,172.87 0.0M
2023-02-15 2,172.59 2,172.59 2,172.59 2,172.59 0.0M
2023-02-14 2,176.59 2,176.59 2,176.59 2,176.59 0.0M
2023-02-11 2,171.69 2,171.69 2,171.69 2,171.69 0.0M
2023-02-10 2,171.37 2,171.37 2,171.37 2,171.37 0.0M
2023-02-09 2,175.37 2,175.37 2,175.37 2,175.37 0.0M
2023-02-08 2,181.40 2,181.40 2,181.40 2,181.40 0.0M
2023-02-07 2,175.26 2,175.26 2,175.26 2,175.26 0.0M
2023-02-04 2,178.77 2,178.77 2,178.77 2,178.77 0.0M
2023-02-03 2,183.43 2,183.43 2,183.43 2,183.43 0.0M
2023-02-02 2,178.13 2,178.13 2,178.13 2,178.13 0.0M
2023-02-01 2,170.10 2,170.10 2,170.10 2,170.10 0.0M
2023-01-31 2,164.39 2,164.39 2,164.39 2,164.39 0.0M
2023-01-28 2,170.27 2,170.27 2,170.27 2,170.27 0.0M
2023-01-27 2,168.47 2,168.47 2,168.47 2,168.47 0.0M
2023-01-26 2,162.60 2,162.60 2,162.60 2,162.60 0.0M
2023-01-25 2,163.72 2,163.72 2,163.72 2,163.72 0.0M
2023-01-24 2,162.69 2,162.69 2,162.69 2,162.69 0.0M
2023-01-21 2,154.85 2,154.85 2,154.85 2,154.85 0.0M
2023-01-20 2,143.12 2,143.12 2,143.12 2,143.12 0.0M
2023-01-19 2,147.65 2,147.65 2,147.65 2,147.65 0.0M
2023-01-18 2,158.04 2,158.04 2,158.04 2,158.04 0.0M
2023-01-14 2,159.25 2,159.25 2,159.25 2,159.25 0.0M
2023-01-13 2,157.61 2,157.61 2,157.61 2,157.61 0.0M
2023-01-12 2,153.17 2,153.17 2,153.17 2,153.17 0.0M
2023-01-11 2,143.03 2,143.03 2,143.03 2,143.03 0.0M
2023-01-10 2,135.65 2,135.65 2,135.65 2,135.65 0.0M
2023-01-07 2,135.83 2,135.83 2,135.83 2,135.83 0.0M
2023-01-06 2,114.87 2,114.87 2,114.87 2,114.87 0.0M
2023-01-05 2,124.83 2,124.83 2,124.83 2,124.83 0.0M
2023-01-04 2,115.04 2,115.04 2,115.04 2,115.04 0.0M