CBOE S

SP7BF10J
🏛️ アメリカ →
3,247.10
最終更新: 2025-10-04
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 2,342.29 2,342.29 2,342.29 2,342.29 0.0M
2021-12-30 2,342.25 2,342.25 2,342.25 2,342.25 0.0M
2021-12-29 2,341.62 2,341.62 2,341.62 2,341.62 0.0M
2021-12-28 2,341.36 2,341.36 2,341.36 2,341.36 0.0M
2021-12-24 2,339.25 2,339.25 2,339.25 2,339.25 0.0M
2021-12-23 2,337.64 2,337.64 2,337.64 2,337.64 0.0M
2021-12-22 2,333.37 2,333.37 2,333.37 2,333.37 0.0M
2021-12-21 2,328.86 2,328.86 2,328.86 2,328.86 0.0M
2021-12-18 2,330.37 2,330.37 2,330.37 2,330.37 0.0M
2021-12-17 2,333.42 2,333.42 2,333.42 2,333.42 0.0M
2021-12-16 2,335.43 2,335.43 2,335.43 2,335.43 0.0M
2021-12-15 2,329.14 2,329.14 2,329.14 2,329.14 0.0M
2021-12-14 2,332.48 2,332.48 2,332.48 2,332.48 0.0M
2021-12-11 2,334.37 2,334.37 2,334.37 2,334.37 0.0M
2021-12-10 2,330.13 2,330.13 2,330.13 2,330.13 0.0M
2021-12-09 2,332.83 2,332.83 2,332.83 2,332.83 0.0M
2021-12-08 2,329.98 2,329.98 2,329.98 2,329.98 0.0M
2021-12-07 2,318.64 2,318.64 2,318.64 2,318.64 0.0M
2021-12-04 2,307.72 2,307.72 2,307.72 2,307.72 0.0M
2021-12-03 2,313.68 2,313.68 2,313.68 2,313.68 0.0M
2021-12-02 2,306.40 2,306.40 2,306.40 2,306.40 0.0M
2021-12-01 2,315.92 2,315.92 2,315.92 2,315.92 0.0M
2021-11-30 2,324.09 2,324.09 2,324.09 2,324.09 0.0M
2021-11-27 2,311.23 2,311.23 2,311.23 2,311.23 0.0M
2021-11-25 2,330.98 2,330.98 2,330.98 2,330.98 0.0M
2021-11-24 2,328.88 2,328.88 2,328.88 2,328.88 0.0M
2021-11-23 2,328.88 2,328.88 2,328.88 2,328.88 0.0M
2021-11-20 2,329.76 2,329.76 2,329.76 2,329.76 0.0M
2021-11-19 2,329.88 2,329.88 2,329.88 2,329.88 0.0M
2021-11-18 2,329.63 2,329.63 2,329.63 2,329.63 0.0M
2021-11-17 2,330.80 2,330.80 2,330.80 2,330.80 0.0M
2021-11-16 2,329.78 2,329.78 2,329.78 2,329.78 0.0M
2021-11-13 2,329.34 2,329.34 2,329.34 2,329.34 0.0M
2021-11-12 2,326.13 2,326.13 2,326.13 2,326.13 0.0M
2021-11-11 2,324.31 2,324.31 2,324.31 2,324.31 0.0M
2021-11-10 2,326.74 2,326.74 2,326.74 2,326.74 0.0M
2021-11-09 2,327.89 2,327.89 2,327.89 2,327.89 0.0M
2021-11-06 2,327.77 2,327.77 2,327.77 2,327.77 0.0M
2021-11-05 2,328.51 2,328.51 2,328.51 2,328.51 0.0M
2021-11-04 2,327.36 2,327.36 2,327.36 2,327.36 0.0M
2021-11-03 2,324.42 2,324.42 2,324.42 2,324.42 0.0M
2021-11-02 2,322.93 2,322.93 2,322.93 2,322.93 0.0M
2021-10-30 2,321.79 2,321.79 2,321.79 2,321.79 0.0M
2021-10-29 2,320.49 2,320.49 2,320.49 2,320.49 0.0M
2021-10-28 2,317.27 2,317.27 2,317.27 2,317.27 0.0M
2021-10-27 2,320.21 2,320.21 2,320.21 2,320.21 0.0M
2021-10-26 2,320.29 2,320.29 2,320.29 2,320.29 0.0M
2021-10-23 2,316.89 2,316.89 2,316.89 2,316.89 0.0M
2021-10-22 2,318.19 2,318.19 2,318.19 2,318.19 0.0M
2021-10-21 2,316.43 2,316.43 2,316.43 2,316.43 0.0M
2021-10-20 2,315.23 2,315.23 2,315.23 2,315.23 0.0M
2021-10-19 2,311.26 2,311.26 2,311.26 2,311.26 0.0M
2021-10-16 2,309.43 2,309.43 2,309.43 2,309.43 0.0M
2021-10-15 2,305.63 2,305.63 2,305.63 2,305.63 0.0M
2021-10-14 2,294.18 2,294.18 2,294.18 2,294.18 0.0M
2021-10-13 2,289.20 2,289.20 2,289.20 2,289.20 0.0M
2021-10-12 2,290.07 2,290.07 2,290.07 2,290.07 0.0M
2021-10-09 2,294.02 2,294.02 2,294.02 2,294.02 0.0M
2021-10-08 2,294.43 2,294.43 2,294.43 2,294.43 0.0M
2021-10-07 2,288.11 2,288.11 2,288.11 2,288.11 0.0M
2021-10-06 2,284.51 2,284.51 2,284.51 2,284.51 0.0M
2021-10-05 2,276.29 2,276.29 2,276.29 2,276.29 0.0M
2021-10-02 2,285.26 2,285.26 2,285.26 2,285.26 0.0M
2021-10-01 2,277.27 2,277.27 2,277.27 2,277.27 0.0M
2021-09-30 2,284.25 2,284.25 2,284.25 2,284.25 0.0M
2021-09-29 2,281.85 2,281.85 2,281.85 2,281.85 0.0M
2021-09-28 2,297.51 2,297.51 2,297.51 2,297.51 0.0M
2021-09-25 2,299.22 2,299.22 2,299.22 2,299.22 0.0M
2021-09-24 2,297.04 2,297.04 2,297.04 2,297.04 0.0M
2021-09-23 2,287.71 2,287.71 2,287.71 2,287.71 0.0M
2021-09-22 2,275.47 2,275.47 2,275.47 2,275.47 0.0M
2021-09-21 2,274.23 2,274.23 2,274.23 2,274.23 0.0M
2021-09-18 2,289.27 2,289.27 2,289.27 2,289.27 0.0M
2021-09-17 2,296.77 2,296.77 2,296.77 2,296.77 0.0M
2021-09-16 2,297.86 2,297.86 2,297.86 2,297.86 0.0M
2021-09-15 2,292.61 2,292.61 2,292.61 2,292.61 0.0M
2021-09-14 2,295.14 2,295.14 2,295.14 2,295.14 0.0M
2021-09-11 2,291.35 2,291.35 2,291.35 2,291.35 0.0M
2021-09-10 2,295.90 2,295.90 2,295.90 2,295.90 0.0M
2021-09-09 2,298.88 2,298.88 2,298.88 2,298.88 0.0M
2021-09-08 2,299.20 2,299.20 2,299.20 2,299.20 0.0M
2021-09-04 2,302.30 2,302.30 2,302.30 2,302.30 0.0M
2021-09-03 2,302.53 2,302.53 2,302.53 2,302.53 0.0M
2021-09-02 2,301.65 2,301.65 2,301.65 2,301.65 0.0M
2021-09-01 2,300.68 2,300.68 2,300.68 2,300.68 0.0M
2021-08-31 2,300.97 2,300.97 2,300.97 2,300.97 0.0M
2021-08-28 2,298.21 2,298.21 2,298.21 2,298.21 0.0M
2021-08-27 2,291.88 2,291.88 2,291.88 2,291.88 0.0M
2021-08-26 2,296.62 2,296.62 2,296.62 2,296.62 0.0M
2021-08-25 2,294.23 2,294.23 2,294.23 2,294.23 0.0M
2021-08-24 2,294.28 2,294.28 2,294.28 2,294.28 0.0M
2021-08-21 2,286.43 2,286.43 2,286.43 2,286.43 0.0M
2021-08-20 2,279.57 2,279.57 2,279.57 2,279.57 0.0M
2021-08-19 2,278.81 2,278.81 2,278.81 2,278.81 0.0M
2021-08-18 2,288.23 2,288.23 2,288.23 2,288.23 0.0M
2021-08-17 2,294.25 2,294.25 2,294.25 2,294.25 0.0M
2021-08-14 2,293.31 2,293.31 2,293.31 2,293.31 0.0M
2021-08-13 2,292.46 2,292.46 2,292.46 2,292.46 0.0M
2021-08-12 2,289.95 2,289.95 2,289.95 2,289.95 0.0M
2021-08-11 2,287.34 2,287.34 2,287.34 2,287.34 0.0M
2021-08-10 2,287.06 2,287.06 2,287.06 2,287.06 0.0M
2021-08-07 2,288.35 2,288.35 2,288.35 2,288.35 0.0M
2021-08-06 2,285.32 2,285.32 2,285.32 2,285.32 0.0M
2021-08-05 2,281.30 2,281.30 2,281.30 2,281.30 0.0M
2021-08-04 2,282.57 2,282.57 2,282.57 2,282.57 0.0M
2021-08-03 2,277.53 2,277.53 2,277.53 2,277.53 0.0M
2021-07-31 2,279.78 2,279.78 2,279.78 2,279.78 0.0M
2021-07-30 2,281.84 2,281.84 2,281.84 2,281.84 0.0M
2021-07-29 2,279.00 2,279.00 2,279.00 2,279.00 0.0M
2021-07-28 2,277.29 2,277.29 2,277.29 2,277.29 0.0M
2021-07-27 2,282.56 2,282.56 2,282.56 2,282.56 0.0M
2021-07-24 2,280.73 2,280.73 2,280.73 2,280.73 0.0M
2021-07-23 2,276.28 2,276.28 2,276.28 2,276.28 0.0M
2021-07-22 2,274.29 2,274.29 2,274.29 2,274.29 0.0M
2021-07-21 2,267.25 2,267.25 2,267.25 2,267.25 0.0M
2021-07-20 2,254.26 2,254.26 2,254.26 2,254.26 0.0M
2021-07-17 2,266.99 2,266.99 2,266.99 2,266.99 0.0M
2021-07-16 2,273.16 2,273.16 2,273.16 2,273.16 0.0M
2021-07-15 2,276.38 2,276.38 2,276.38 2,276.38 0.0M
2021-07-14 2,274.96 2,274.96 2,274.96 2,274.96 0.0M
2021-07-13 2,279.12 2,279.12 2,279.12 2,279.12 0.0M
2021-07-10 2,277.08 2,277.08 2,277.08 2,277.08 0.0M
2021-07-09 2,267.09 2,267.09 2,267.09 2,267.09 0.0M
2021-07-08 2,274.89 2,274.89 2,274.89 2,274.89 0.0M
2021-07-07 2,273.34 2,273.34 2,273.34 2,273.34 0.0M
2021-07-03 2,275.44 2,275.44 2,275.44 2,275.44 0.0M
2021-07-02 2,270.61 2,270.61 2,270.61 2,270.61 0.0M
2021-07-01 2,268.57 2,268.57 2,268.57 2,268.57 0.0M
2021-06-30 2,268.25 2,268.25 2,268.25 2,268.25 0.0M
2021-06-29 2,268.44 2,268.44 2,268.44 2,268.44 0.0M
2021-06-26 2,267.10 2,267.10 2,267.10 2,267.10 0.0M
2021-06-25 2,265.00 2,265.00 2,265.00 2,265.00 0.0M
2021-06-24 2,260.04 2,260.04 2,260.04 2,260.04 0.0M
2021-06-23 2,259.32 2,259.32 2,259.32 2,259.32 0.0M
2021-06-22 2,253.58 2,253.58 2,253.58 2,253.58 0.0M
2021-06-19 2,236.58 2,236.58 2,236.58 2,236.58 0.0M
2021-06-18 2,251.41 2,251.41 2,251.41 2,251.41 0.0M
2021-06-17 2,250.17 2,250.17 2,250.17 2,250.17 0.0M
2021-06-16 2,255.67 2,255.67 2,255.67 2,255.67 0.0M
2021-06-15 2,257.50 2,257.50 2,257.50 2,257.50 0.0M
2021-06-12 2,256.62 2,256.62 2,256.62 2,256.62 0.0M
2021-06-11 2,253.47 2,253.47 2,253.47 2,253.47 0.0M
2021-06-10 2,247.06 2,247.06 2,247.06 2,247.06 0.0M
2021-06-09 2,247.94 2,247.94 2,247.94 2,247.94 0.0M
2021-06-08 2,248.45 2,248.45 2,248.45 2,248.45 0.0M
2021-06-05 2,247.60 2,247.60 2,247.60 2,247.60 0.0M
2021-06-04 2,238.29 2,238.29 2,238.29 2,238.29 0.0M
2021-06-03 2,242.27 2,242.27 2,242.27 2,242.27 0.0M
2021-06-02 2,241.60 2,241.60 2,241.60 2,241.60 0.0M
2021-05-29 2,243.85 2,243.85 2,243.85 2,243.85 0.0M
2021-05-28 2,243.85 2,243.85 2,243.85 2,243.85 0.0M
2021-05-27 2,237.68 2,237.68 2,237.68 2,237.68 0.0M
2021-05-26 2,233.75 2,233.75 2,233.75 2,233.75 0.0M
2021-05-25 2,236.89 2,236.89 2,236.89 2,236.89 0.0M
2021-05-22 2,225.36 2,225.36 2,225.36 2,225.36 0.0M
2021-05-21 2,222.47 2,222.47 2,222.47 2,222.47 0.0M
2021-05-20 2,211.17 2,211.17 2,211.17 2,211.17 0.0M
2021-05-19 2,215.59 2,215.59 2,215.59 2,215.59 0.0M
2021-05-18 2,227.21 2,227.21 2,227.21 2,227.21 0.0M
2021-05-15 2,231.93 2,231.93 2,231.93 2,231.93 0.0M
2021-05-14 2,210.58 2,210.58 2,210.58 2,210.58 0.0M
2021-05-13 2,194.27 2,194.27 2,194.27 2,194.27 0.0M
2021-05-12 2,219.49 2,219.49 2,219.49 2,219.49 0.0M
2021-05-11 2,230.18 2,230.18 2,230.18 2,230.18 0.0M
2021-05-08 2,241.42 2,241.42 2,241.42 2,241.42 0.0M
2021-05-07 2,232.79 2,232.79 2,232.79 2,232.79 0.0M
2021-05-06 2,225.56 2,225.56 2,225.56 2,225.56 0.0M
2021-05-05 2,223.39 2,223.39 2,223.39 2,223.39 0.0M
2021-05-04 2,230.08 2,230.08 2,230.08 2,230.08 0.0M
2021-05-01 2,228.91 2,228.91 2,228.91 2,228.91 0.0M
2021-04-30 2,233.14 2,233.14 2,233.14 2,233.14 0.0M
2021-04-29 2,230.04 2,230.04 2,230.04 2,230.04 0.0M
2021-04-28 2,229.44 2,229.44 2,229.44 2,229.44 0.0M
2021-04-27 2,228.09 2,228.09 2,228.09 2,228.09 0.0M
2021-04-24 2,226.25 2,226.25 2,226.25 2,226.25 0.0M
2021-04-23 2,216.68 2,216.68 2,216.68 2,216.68 0.0M
2021-04-22 2,224.84 2,224.84 2,224.84 2,224.84 0.0M
2021-04-21 2,216.00 2,216.00 2,216.00 2,216.00 0.0M
2021-04-20 2,224.23 2,224.23 2,224.23 2,224.23 0.0M
2021-04-17 2,227.75 2,227.75 2,227.75 2,227.75 0.0M
2021-04-16 2,225.64 2,225.64 2,225.64 2,225.64 0.0M
2021-04-15 2,216.85 2,216.85 2,216.85 2,216.85 0.0M
2021-04-14 2,219.68 2,219.68 2,219.68 2,219.68 0.0M
2021-04-13 2,216.58 2,216.58 2,216.58 2,216.58 0.0M
2021-04-10 2,214.73 2,214.73 2,214.73 2,214.73 0.0M
2021-04-09 2,211.15 2,211.15 2,211.15 2,211.15 0.0M
2021-04-08 2,207.73 2,207.73 2,207.73 2,207.73 0.0M
2021-04-07 2,204.00 2,204.00 2,204.00 2,204.00 0.0M
2021-04-06 2,204.85 2,204.85 2,204.85 2,204.85 0.0M
2021-04-02 2,192.74 2,192.74 2,192.74 2,192.74 0.0M
2021-04-01 2,178.47 2,178.47 2,178.47 2,178.47 0.0M
2021-03-31 2,173.74 2,173.74 2,173.74 2,173.74 0.0M
2021-03-30 2,174.79 2,174.79 2,174.79 2,174.79 0.0M
2021-03-27 2,174.91 2,174.91 2,174.91 2,174.91 0.0M
2021-03-26 2,157.12 2,157.12 2,157.12 2,157.12 0.0M
2021-03-25 2,148.18 2,148.18 2,148.18 2,148.18 0.0M
2021-03-24 2,155.17 2,155.17 2,155.17 2,155.17 0.0M
2021-03-23 2,162.51 2,162.51 2,162.51 2,162.51 0.0M
2021-03-20 2,147.49 2,147.49 2,147.49 2,147.49 0.0M
2021-03-19 2,150.82 2,150.82 2,150.82 2,150.82 0.0M
2021-03-18 2,166.39 2,166.39 2,166.39 2,166.39 0.0M
2021-03-17 2,161.92 2,161.92 2,161.92 2,161.92 0.0M
2021-03-16 2,161.35 2,161.35 2,161.35 2,161.35 0.0M
2021-03-13 2,154.39 2,154.39 2,154.39 2,154.39 0.0M
2021-03-12 2,151.87 2,151.87 2,151.87 2,151.87 0.0M
2021-03-11 2,143.34 2,143.34 2,143.34 2,143.34 0.0M
2021-03-10 2,132.92 2,132.92 2,132.92 2,132.92 0.0M
2021-03-09 2,121.24 2,121.24 2,121.24 2,121.24 0.0M
2021-03-06 2,117.45 2,117.45 2,117.45 2,117.45 0.0M
2021-03-05 2,102.68 2,102.68 2,102.68 2,102.68 0.0M
2021-03-04 2,112.72 2,112.72 2,112.72 2,112.72 0.0M
2021-03-03 2,130.32 2,130.32 2,130.32 2,130.32 0.0M
2021-03-02 2,137.86 2,137.86 2,137.86 2,137.86 0.0M
2021-02-27 2,105.83 2,105.83 2,105.83 2,105.83 0.0M
2021-02-26 2,112.17 2,112.17 2,112.17 2,112.17 0.0M
2021-02-25 2,142.45 2,142.45 2,142.45 2,142.45 0.0M
2021-02-24 2,127.06 2,127.06 2,127.06 2,127.06 0.0M
2021-02-23 2,125.52 2,125.52 2,125.52 2,125.52 0.0M
2021-02-20 2,133.39 2,133.39 2,133.39 2,133.39 0.0M
2021-02-19 2,133.60 2,133.60 2,133.60 2,133.60 0.0M
2021-02-18 2,137.78 2,137.78 2,137.78 2,137.78 0.0M
2021-02-17 2,137.21 2,137.21 2,137.21 2,137.21 0.0M
2021-02-13 2,141.66 2,141.66 2,141.66 2,141.66 0.0M
2021-02-12 2,134.64 2,134.64 2,134.64 2,134.64 0.0M
2021-02-11 2,134.21 2,134.21 2,134.21 2,134.21 0.0M
2021-02-10 2,135.31 2,135.31 2,135.31 2,135.31 0.0M
2021-02-09 2,135.50 2,135.50 2,135.50 2,135.50 0.0M
2021-02-06 2,128.79 2,128.79 2,128.79 2,128.79 0.0M
2021-02-05 2,125.80 2,125.80 2,125.80 2,125.80 0.0M
2021-02-04 2,116.00 2,116.00 2,116.00 2,116.00 0.0M
2021-02-03 2,111.01 2,111.01 2,111.01 2,111.01 0.0M
2021-02-02 2,087.07 2,087.07 2,087.07 2,087.07 0.0M
2021-01-30 2,066.93 2,066.93 2,066.93 2,066.93 0.0M
2021-01-29 2,094.81 2,094.81 2,094.81 2,094.81 0.0M
2021-01-28 2,068.64 2,068.64 2,068.64 2,068.64 0.0M
2021-01-27 2,136.36 2,136.36 2,136.36 2,136.36 0.0M
2021-01-26 2,136.39 2,136.39 2,136.39 2,136.39 0.0M
2021-01-23 2,135.85 2,135.85 2,135.85 2,135.85 0.0M
2021-01-22 2,135.92 2,135.92 2,135.92 2,135.92 0.0M
2021-01-21 2,135.79 2,135.79 2,135.79 2,135.79 0.0M
2021-01-20 2,134.67 2,134.67 2,134.67 2,134.67 0.0M
2021-01-16 2,131.42 2,131.42 2,131.42 2,131.42 0.0M
2021-01-15 2,132.10 2,132.10 2,132.10 2,132.10 0.0M
2021-01-14 2,132.70 2,132.70 2,132.70 2,132.70 0.0M
2021-01-13 2,131.63 2,131.63 2,131.63 2,131.63 0.0M
2021-01-12 2,130.11 2,130.11 2,130.11 2,130.11 0.0M
2021-01-09 2,131.21 2,131.21 2,131.21 2,131.21 0.0M
2021-01-08 2,129.87 2,129.87 2,129.87 2,129.87 0.0M
2021-01-07 2,125.39 2,125.39 2,125.39 2,125.39 0.0M
2021-01-06 2,121.67 2,121.67 2,121.67 2,121.67 0.0M
2021-01-05 2,116.75 2,116.75 2,116.75 2,116.75 0.0M
2021-01-01 2,123.44 2,123.44 2,123.44 2,123.44 0.0M