CBOE S

SP2BF10J
🏛️ アメリカ →
3,593.99
最終更新: 2025-10-03
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
2024-12-31 3,325.64 3,329.37 3,323.15 3,327.61 0.0M
2024-12-28 3,328.93 3,329.00 3,324.72 3,328.31 0.0M
2024-12-27 3,329.39 3,330.33 3,328.29 3,330.16 0.0M
2024-12-25 3,325.26 3,329.01 3,325.20 3,329.01 0.0M
2024-12-24 3,320.43 3,324.49 3,316.03 3,324.30 0.0M
2024-12-21 3,303.63 3,320.18 3,303.63 3,317.14 0.0M
2024-12-20 3,313.27 3,315.55 3,304.44 3,304.45 0.0M
2024-12-19 3,323.13 3,324.39 3,301.43 3,301.47 0.0M
2024-12-18 3,322.58 3,323.30 3,322.13 3,322.72 0.0M
2024-12-17 3,323.40 3,323.90 3,323.21 3,323.40 0.0M
2024-12-14 3,322.30 3,322.61 3,320.72 3,321.71 0.0M
2024-12-13 3,321.83 3,322.08 3,320.81 3,320.82 0.0M
2024-12-12 3,320.91 3,321.57 3,320.91 3,321.23 0.0M
2024-12-11 3,319.63 3,320.08 3,318.68 3,318.99 0.0M
2024-12-10 3,320.01 3,320.23 3,318.66 3,318.91 0.0M
2024-12-07 3,323.62 3,323.62 3,323.62 3,323.62 0.0M
2024-12-06 3,320.50 3,320.50 3,320.50 3,320.50 0.0M
2024-12-05 3,314.56 3,314.56 3,314.56 3,314.56 0.0M
2024-12-04 3,320.44 3,320.44 3,320.44 3,320.44 0.0M
2024-12-03 3,314.77 3,314.77 3,314.77 3,314.77 0.0M
2024-11-30 3,312.80 3,312.80 3,312.80 3,312.80 0.0M
2024-11-28 3,310.09 3,310.09 3,310.09 3,310.09 0.0M
2024-11-27 3,309.49 3,309.49 3,309.49 3,309.49 0.0M
2024-11-26 3,307.31 3,307.31 3,307.31 3,307.31 0.0M
2024-11-23 3,301.40 3,301.40 3,301.40 3,301.40 0.0M
2024-11-22 3,298.80 3,298.80 3,298.80 3,298.80 0.0M
2024-11-21 3,295.80 3,295.80 3,295.80 3,295.80 0.0M
2024-11-20 3,297.00 3,297.00 3,297.00 3,297.00 0.0M
2024-11-19 3,296.07 3,296.07 3,296.07 3,296.07 0.0M
2024-11-16 3,291.52 3,291.52 3,291.52 3,291.52 0.0M
2024-11-15 3,298.69 3,298.69 3,298.69 3,298.69 0.0M
2024-11-14 3,304.32 3,304.32 3,304.32 3,304.32 0.0M
2024-11-13 3,298.26 3,298.26 3,298.26 3,298.26 0.0M
2024-11-12 3,298.59 3,298.59 3,298.59 3,298.59 0.0M
2024-11-09 3,296.74 3,296.74 3,296.74 3,296.74 0.0M
2024-11-08 3,294.20 3,294.20 3,294.20 3,294.20 0.0M
2024-11-07 3,289.27 3,289.27 3,289.27 3,289.27 0.0M
2024-11-06 3,272.51 3,272.51 3,272.51 3,272.51 0.0M
2024-11-05 3,258.96 3,258.96 3,258.96 3,258.96 0.0M
2024-11-02 3,257.52 3,257.52 3,257.52 3,257.52 0.0M
2024-11-01 3,252.08 3,252.08 3,252.08 3,252.08 0.0M
2024-10-31 3,265.42 3,265.42 3,265.42 3,265.42 0.0M
2024-10-30 3,271.64 3,271.64 3,271.64 3,271.64 0.0M
2024-10-29 3,269.11 3,269.11 3,269.11 3,269.11 0.0M
2024-10-26 3,261.57 3,261.57 3,261.57 3,261.57 0.0M
2024-10-25 3,266.79 3,266.79 3,266.79 3,266.79 0.0M
2024-10-24 3,263.58 3,263.58 3,263.58 3,263.58 0.0M
2024-10-23 3,269.70 3,269.70 3,269.70 3,269.70 0.0M
2024-10-22 3,268.56 3,268.56 3,268.56 3,268.56 0.0M
2024-10-19 3,268.65 3,268.65 3,268.65 3,268.65 0.0M
2024-10-18 3,263.63 3,263.63 3,263.63 3,263.63 0.0M
2024-10-17 3,261.68 3,261.68 3,261.68 3,261.68 0.0M
2024-10-16 3,260.28 3,260.28 3,260.28 3,260.28 0.0M
2024-10-15 3,262.78 3,262.78 3,262.78 3,262.78 0.0M
2024-10-12 3,255.50 3,255.50 3,255.50 3,255.50 0.0M
2024-10-11 3,250.41 3,250.41 3,250.41 3,250.41 0.0M
2024-10-10 3,251.48 3,251.48 3,251.48 3,251.48 0.0M
2024-10-09 3,244.40 3,244.40 3,244.40 3,244.40 0.0M
2024-10-08 3,234.01 3,234.01 3,234.01 3,234.01 0.0M
2024-10-05 3,243.17 3,243.17 3,243.17 3,243.17 0.0M
2024-10-04 3,233.64 3,233.64 3,233.64 3,233.64 0.0M
2024-10-03 3,234.39 3,234.39 3,234.39 3,234.39 0.0M
2024-10-02 3,236.33 3,236.33 3,236.33 3,236.33 0.0M
2024-10-01 3,244.31 3,244.31 3,244.31 3,244.31 0.0M
2024-09-28 3,238.77 3,238.77 3,238.77 3,238.77 0.0M
2024-09-27 3,243.15 3,243.15 3,243.15 3,243.15 0.0M
2024-09-26 3,240.20 3,240.20 3,240.20 3,240.20 0.0M
2024-09-25 3,241.65 3,241.65 3,241.65 3,241.65 0.0M
2024-09-24 3,238.96 3,238.96 3,238.96 3,238.96 0.0M
2024-09-21 3,236.66 3,236.66 3,236.66 3,236.66 0.0M
2024-09-20 3,237.52 3,237.52 3,237.52 3,237.52 0.0M
2024-09-19 3,220.72 3,220.72 3,220.72 3,220.72 0.0M
2024-09-18 3,221.68 3,221.68 3,221.68 3,221.68 0.0M
2024-09-17 3,220.83 3,220.83 3,220.83 3,220.83 0.0M
2024-09-14 3,217.85 3,217.85 3,217.85 3,217.85 0.0M
2024-09-13 3,212.78 3,212.78 3,212.78 3,212.78 0.0M
2024-09-12 3,206.14 3,206.14 3,206.14 3,206.14 0.0M
2024-09-11 3,192.55 3,192.55 3,192.55 3,192.55 0.0M
2024-09-10 3,187.80 3,187.80 3,187.80 3,187.80 0.0M
2024-09-07 3,167.94 3,167.94 3,167.94 3,167.94 0.0M
2024-09-06 3,192.11 3,192.11 3,192.11 3,192.11 0.0M
2024-09-05 3,189.82 3,189.82 3,189.82 3,189.82 0.0M
2024-09-04 3,197.57 3,197.57 3,197.57 3,197.57 0.0M
2024-08-31 3,221.04 3,221.04 3,221.04 3,221.04 0.0M
2024-08-30 3,211.82 3,211.82 3,211.82 3,211.82 0.0M
2024-08-29 3,204.96 3,204.96 3,204.96 3,204.96 0.0M
2024-08-28 3,215.97 3,215.97 3,215.97 3,215.97 0.0M
2024-08-27 3,212.96 3,212.96 3,212.96 3,212.96 0.0M
2024-08-24 3,212.22 3,212.22 3,212.22 3,212.22 0.0M
2024-08-23 3,200.46 3,200.46 3,200.46 3,200.46 0.0M
2024-08-22 3,207.94 3,207.94 3,207.94 3,207.94 0.0M
2024-08-21 3,206.22 3,206.22 3,206.22 3,206.22 0.0M
2024-08-20 3,206.56 3,206.56 3,206.56 3,206.56 0.0M
2024-08-17 3,198.03 3,198.03 3,198.03 3,198.03 0.0M
2024-08-16 3,195.85 3,195.85 3,195.85 3,195.85 0.0M
2024-08-15 3,178.16 3,178.16 3,178.16 3,178.16 0.0M
2024-08-14 3,168.32 3,168.32 3,168.32 3,168.32 0.0M
2024-08-13 3,144.07 3,144.07 3,144.07 3,144.07 0.0M
2024-08-10 3,142.26 3,142.26 3,142.26 3,142.26 0.0M
2024-08-09 3,129.40 3,129.40 3,129.40 3,129.40 0.0M
2024-08-08 3,091.43 3,091.43 3,091.43 3,091.43 0.0M
2024-08-07 3,099.32 3,099.32 3,099.32 3,099.32 0.0M
2024-08-06 3,073.58 3,073.58 3,073.58 3,073.58 0.0M
2024-08-03 3,128.46 3,128.46 3,128.46 3,128.46 0.0M
2024-08-02 3,157.48 3,157.48 3,157.48 3,157.48 0.0M
2024-08-01 3,182.57 3,182.57 3,182.57 3,182.57 0.0M
2024-07-31 3,155.55 3,155.55 3,155.55 3,155.55 0.0M
2024-07-30 3,169.35 3,169.35 3,169.35 3,169.35 0.0M
2024-07-27 3,168.39 3,168.39 3,168.39 3,168.39 0.0M
2024-07-26 3,151.25 3,151.25 3,151.25 3,151.25 0.0M
2024-07-25 3,157.78 3,157.78 3,157.78 3,157.78 0.0M
2024-07-24 3,185.09 3,185.09 3,185.09 3,185.09 0.0M
2024-07-23 3,186.50 3,186.50 3,186.50 3,186.50 0.0M
2024-07-20 3,172.73 3,172.73 3,172.73 3,172.73 0.0M
2024-07-19 3,180.04 3,180.04 3,180.04 3,180.04 0.0M
2024-07-18 3,187.06 3,187.06 3,187.06 3,187.06 0.0M
2024-07-17 3,199.56 3,199.56 3,199.56 3,199.56 0.0M
2024-07-16 3,194.88 3,194.88 3,194.88 3,194.88 0.0M
2024-07-13 3,192.49 3,192.49 3,192.49 3,192.49 0.0M
2024-07-12 3,187.48 3,187.48 3,187.48 3,187.48 0.0M
2024-07-11 3,193.26 3,193.26 3,193.26 3,193.26 0.0M
2024-07-10 3,185.87 3,185.87 3,185.87 3,185.87 0.0M
2024-07-09 3,184.56 3,184.56 3,184.56 3,184.56 0.0M
2024-07-06 3,182.03 3,182.03 3,182.03 3,182.03 0.0M
2024-07-04 3,177.57 3,177.57 3,177.57 3,177.57 0.0M
2024-07-03 3,173.28 3,173.28 3,173.28 3,173.28 0.0M
2024-07-02 3,166.93 3,166.93 3,166.93 3,166.93 0.0M
2024-06-29 3,163.17 3,163.17 3,163.17 3,163.17 0.0M
2024-06-28 3,165.61 3,165.61 3,165.61 3,165.61 0.0M
2024-06-27 3,161.19 3,161.19 3,161.19 3,161.19 0.0M
2024-06-26 3,158.89 3,158.89 3,158.89 3,158.89 0.0M
2024-06-25 3,155.04 3,155.04 3,155.04 3,155.04 0.0M
2024-06-22 3,157.56 3,157.56 3,157.56 3,157.56 0.0M
2024-06-21 3,156.69 3,156.69 3,156.69 3,156.69 0.0M
2024-06-19 3,161.57 3,161.57 3,161.57 3,161.57 0.0M
2024-06-18 3,159.23 3,159.23 3,159.23 3,159.23 0.0M
2024-06-15 3,149.05 3,149.05 3,149.05 3,149.05 0.0M
2024-06-14 3,149.88 3,149.88 3,149.88 3,149.88 0.0M
2024-06-13 3,147.81 3,147.81 3,147.81 3,147.81 0.0M
2024-06-12 3,137.56 3,137.56 3,137.56 3,137.56 0.0M
2024-06-11 3,132.36 3,132.36 3,132.36 3,132.36 0.0M
2024-06-08 3,127.61 3,127.61 3,127.61 3,127.61 0.0M
2024-06-07 3,129.28 3,129.28 3,129.28 3,129.28 0.0M
2024-06-06 3,128.46 3,128.46 3,128.46 3,128.46 0.0M
2024-06-05 3,114.55 3,114.55 3,114.55 3,114.55 0.0M
2024-06-04 3,114.06 3,114.06 3,114.06 3,114.06 0.0M
2024-06-01 3,112.01 3,112.01 3,112.01 3,112.01 0.0M
2024-05-31 3,095.96 3,095.96 3,095.96 3,095.96 0.0M
2024-05-30 3,104.66 3,104.66 3,104.66 3,104.66 0.0M
2024-05-29 3,116.25 3,116.25 3,116.25 3,116.25 0.0M
2024-05-25 3,114.80 3,114.80 3,114.80 3,114.80 0.0M
2024-05-24 3,104.33 3,104.33 3,104.33 3,104.33 0.0M
2024-05-23 3,111.77 3,111.77 3,111.77 3,111.77 0.0M
2024-05-22 3,115.29 3,115.29 3,115.29 3,115.29 0.0M
2024-05-21 3,110.17 3,110.17 3,110.17 3,110.17 0.0M
2024-05-18 3,107.37 3,107.37 3,107.37 3,107.37 0.0M
2024-05-17 3,104.92 3,104.92 3,104.92 3,104.92 0.0M
2024-05-16 3,106.41 3,106.41 3,106.41 3,106.41 0.0M
2024-05-15 3,089.65 3,089.65 3,089.65 3,089.65 0.0M
2024-05-14 3,081.04 3,081.04 3,081.04 3,081.04 0.0M
2024-05-11 3,080.60 3,080.60 3,080.60 3,080.60 0.0M
2024-05-10 3,079.24 3,079.24 3,079.24 3,079.24 0.0M
2024-05-09 3,068.31 3,068.31 3,068.31 3,068.31 0.0M
2024-05-08 3,070.26 3,070.26 3,070.26 3,070.26 0.0M
2024-05-07 3,065.81 3,065.81 3,065.81 3,065.81 0.0M
2024-05-04 3,052.40 3,052.40 3,052.40 3,052.40 0.0M
2024-05-03 3,030.66 3,030.66 3,030.66 3,030.66 0.0M
2024-05-02 3,016.70 3,016.70 3,016.70 3,016.70 0.0M
2024-05-01 3,021.69 3,021.69 3,021.69 3,021.69 0.0M
2024-04-30 3,045.47 3,045.47 3,045.47 3,045.47 0.0M
2024-04-27 3,038.16 3,038.16 3,038.16 3,038.16 0.0M
2024-04-26 3,036.59 3,036.59 3,036.59 3,036.59 0.0M
2024-04-25 3,022.75 3,022.75 3,022.75 3,022.75 0.0M
2024-04-24 3,028.99 3,028.99 3,028.99 3,028.99 0.0M
2024-04-23 3,007.14 3,007.14 3,007.14 3,007.14 0.0M
2024-04-20 2,989.13 2,989.13 2,989.13 2,989.13 0.0M
2024-04-19 3,003.63 3,003.63 3,003.63 3,003.63 0.0M
2024-04-18 3,005.72 3,005.72 3,005.72 3,005.72 0.0M
2024-04-17 3,013.65 3,013.65 3,013.65 3,013.65 0.0M
2024-04-16 3,013.26 3,013.26 3,013.26 3,013.26 0.0M
2024-04-13 3,034.23 3,034.23 3,034.23 3,034.23 0.0M
2024-04-12 3,055.38 3,055.38 3,055.38 3,055.38 0.0M
2024-04-11 3,042.69 3,042.69 3,042.69 3,042.69 0.0M
2024-04-10 3,059.08 3,059.08 3,059.08 3,059.08 0.0M
2024-04-09 3,056.24 3,056.24 3,056.24 3,056.24 0.0M
2024-04-06 3,051.35 3,051.35 3,051.35 3,051.35 0.0M
2024-04-05 3,039.39 3,039.39 3,039.39 3,039.39 0.0M
2024-04-04 3,056.93 3,056.93 3,056.93 3,056.93 0.0M
2024-04-03 3,050.68 3,050.68 3,050.68 3,050.68 0.0M
2024-04-02 3,059.69 3,059.69 3,059.69 3,059.69 0.0M
2024-03-29 3,073.55 3,073.55 3,073.55 3,073.55 0.0M
2024-03-28 3,071.25 3,071.25 3,071.25 3,071.25 0.0M
2024-03-27 3,059.70 3,059.70 3,059.70 3,059.70 0.0M
2024-03-26 3,055.49 3,055.49 3,055.49 3,055.49 0.0M
2024-03-23 3,052.71 3,052.71 3,052.71 3,052.71 0.0M
2024-03-22 3,057.74 3,057.74 3,057.74 3,057.74 0.0M
2024-03-21 3,053.44 3,053.44 3,053.44 3,053.44 0.0M
2024-03-20 3,040.07 3,040.07 3,040.07 3,040.07 0.0M
2024-03-19 3,035.67 3,035.67 3,035.67 3,035.67 0.0M
2024-03-16 3,024.73 3,024.73 3,024.73 3,024.73 0.0M
2024-03-15 3,032.20 3,032.20 3,032.20 3,032.20 0.0M
2024-03-14 3,037.36 3,037.36 3,037.36 3,037.36 0.0M
2024-03-13 3,038.51 3,038.51 3,038.51 3,038.51 0.0M
2024-03-12 3,022.43 3,022.43 3,022.43 3,022.43 0.0M
2024-03-09 3,023.71 3,023.71 3,023.71 3,023.71 0.0M
2024-03-08 3,029.84 3,029.84 3,029.84 3,029.84 0.0M
2024-03-07 3,018.62 3,018.62 3,018.62 3,018.62 0.0M
2024-03-06 3,013.01 3,013.01 3,013.01 3,013.01 0.0M
2024-03-05 3,025.39 3,025.39 3,025.39 3,025.39 0.0M
2024-03-02 3,026.18 3,026.18 3,026.18 3,026.18 0.0M
2024-03-01 3,016.42 3,016.42 3,016.42 3,016.42 0.0M
2024-02-29 3,007.95 3,007.95 3,007.95 3,007.95 0.0M
2024-02-28 3,014.12 3,014.12 3,014.12 3,014.12 0.0M
2024-02-27 3,009.34 3,009.34 3,009.34 3,009.34 0.0M
2024-02-24 3,013.28 3,013.28 3,013.28 3,013.28 0.0M
2024-02-23 3,011.35 3,011.35 3,011.35 3,011.35 0.0M
2024-02-22 2,978.11 2,978.11 2,978.11 2,978.11 0.0M
2024-02-21 2,976.73 2,976.73 2,976.73 2,976.73 0.0M
2024-02-17 2,984.44 2,984.44 2,984.44 2,984.44 0.0M
2024-02-16 2,993.42 2,993.42 2,993.42 2,993.42 0.0M
2024-02-15 2,984.20 2,984.20 2,984.20 2,984.20 0.0M
2024-02-14 2,967.54 2,967.54 2,967.54 2,967.54 0.0M
2024-02-13 2,986.17 2,986.17 2,986.17 2,986.17 0.0M
2024-02-10 2,988.84 2,988.84 2,988.84 2,988.84 0.0M
2024-02-09 2,980.70 2,980.70 2,980.70 2,980.70 0.0M
2024-02-08 2,978.94 2,978.94 2,978.94 2,978.94 0.0M
2024-02-07 2,965.02 2,965.02 2,965.02 2,965.02 0.0M
2024-02-06 2,961.27 2,961.27 2,961.27 2,961.27 0.0M
2024-02-03 2,964.24 2,964.24 2,964.24 2,964.24 0.0M
2024-02-02 2,951.60 2,951.60 2,951.60 2,951.60 0.0M
2024-02-01 2,925.82 2,925.82 2,925.82 2,925.82 0.0M
2024-01-31 2,952.77 2,952.77 2,952.77 2,952.77 0.0M
2024-01-30 2,954.46 2,954.46 2,954.46 2,954.46 0.0M
2024-01-27 2,956.09 2,956.09 2,956.09 2,956.09 0.0M
2024-01-26 2,955.72 2,955.72 2,955.72 2,955.72 0.0M
2024-01-25 2,955.21 2,955.21 2,955.21 2,955.21 0.0M
2024-01-24 2,954.62 2,954.62 2,954.62 2,954.62 0.0M
2024-01-23 2,953.76 2,953.76 2,953.76 2,953.76 0.0M
2024-01-20 2,951.85 2,951.85 2,951.85 2,951.85 0.0M
2024-01-19 2,945.26 2,945.26 2,945.26 2,945.26 0.0M
2024-01-18 2,939.00 2,939.00 2,939.00 2,939.00 0.0M
2024-01-17 2,942.42 2,942.42 2,942.42 2,942.42 0.0M
2024-01-13 2,940.73 2,940.73 2,940.73 2,940.73 0.0M
2024-01-12 2,940.58 2,940.58 2,940.58 2,940.58 0.0M
2024-01-11 2,938.52 2,938.52 2,938.52 2,938.52 0.0M
2024-01-10 2,932.14 2,932.14 2,932.14 2,932.14 0.0M
2024-01-09 2,933.86 2,933.86 2,933.86 2,933.86 0.0M
2024-01-06 2,913.68 2,913.68 2,913.68 2,913.68 0.0M
2024-01-05 2,907.77 2,907.77 2,907.77 2,907.77 0.0M
2024-01-04 2,912.70 2,912.70 2,912.70 2,912.70 0.0M
2024-01-03 2,923.68 2,923.68 2,923.68 2,923.68 0.0M