CBOE S

SP7BF10L
🏛️ アメリカ →
3,441.65
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
2025-09-29 3,444.77 3,446.55 3,437.70 3,441.65 0.0M
2025-09-26 3,430.11 3,438.80 3,426.45 3,438.58 0.0M
2025-09-25 3,422.18 3,429.57 3,416.30 3,426.51 0.0M
2025-09-24 3,438.61 3,438.81 3,426.10 3,430.91 0.0M
2025-09-22 3,437.52 3,446.44 3,436.45 3,445.91 0.0M
2025-09-20 3,437.18 3,438.08 3,434.38 3,434.49 0.0M
2025-09-19 3,437.18 3,441.13 3,431.72 3,439.53 0.0M
2025-09-18 3,427.73 3,431.20 3,412.44 3,425.76 0.0M
2025-09-17 3,431.77 3,431.77 3,424.47 3,425.82 0.0M
2025-09-16 3,429.55 3,431.25 3,425.91 3,429.70 0.0M
2025-09-13 3,422.07 3,426.36 3,420.72 3,421.94 0.0M
2025-09-12 3,414.89 3,423.76 3,413.18 3,422.50 0.0M
2025-09-11 3,411.36 3,415.74 3,404.72 3,409.24 0.0M
2025-09-10 3,400.09 3,406.16 3,395.69 3,404.76 0.0M
2025-09-09 3,398.28 3,402.51 3,395.33 3,398.88 0.0M
2025-09-07 3,406.48 3,394.47 3,394.47 3,394.47 0.0M
2025-09-06 3,406.48 3,407.93 3,381.98 3,394.47 0.0M
2025-09-05 3,387.98 3,400.98 3,385.35 3,400.89 0.0M
2025-09-04 3,382.84 3,386.68 3,375.61 3,385.86 0.0M
2025-09-03 3,361.24 3,375.70 3,357.93 3,375.57 0.0M
2025-08-30 3,394.36 3,394.84 3,381.87 3,387.23 0.0M
2025-08-29 3,395.66 3,399.99 3,388.08 3,398.15 0.0M
2025-08-28 3,385.12 3,393.20 3,385.12 3,391.25 0.0M
2025-08-27 3,378.18 3,388.30 3,377.01 3,387.82 0.0M
2025-08-26 3,384.64 3,388.65 3,380.07 3,380.22 0.0M
2025-08-23 3,363.68 3,390.62 3,363.68 3,387.71 0.0M
2025-08-22 3,357.16 3,365.39 3,352.96 3,358.66 0.0M
2025-08-21 3,367.46 3,368.30 3,349.03 3,365.58 0.0M
2025-08-20 3,380.15 3,383.26 3,366.51 3,370.26 0.0M
2025-08-19 3,378.75 3,382.11 3,377.17 3,380.60 0.0M
2025-08-16 3,384.86 3,385.09 3,376.15 3,378.78 0.0M
2025-08-15 3,375.60 3,384.23 3,374.39 3,382.59 0.0M
2025-08-14 3,381.68 3,385.31 3,375.05 3,380.95 0.0M
2025-08-13 3,364.83 3,376.48 3,359.67 3,376.48 0.0M
2025-08-12 3,360.77 3,366.10 3,352.94 3,356.44 0.0M
2025-08-09 3,352.21 3,361.38 3,350.50 3,359.88 0.0M
2025-08-08 3,355.75 3,359.06 3,334.81 3,344.39 0.0M
2025-08-07 3,334.11 3,347.71 3,332.80 3,345.36 0.0M
2025-08-06 3,342.36 3,346.11 3,328.19 3,332.16 0.0M
2025-08-05 3,325.07 3,341.00 3,325.07 3,340.69 0.0M
2025-08-02 3,322.16 3,322.27 3,302.43 3,310.00 0.0M
2025-08-01 3,365.83 3,369.76 3,343.37 3,347.31 0.0M
2025-07-31 3,354.53 3,361.11 3,344.15 3,353.57 0.0M
2025-07-30 3,364.88 3,364.88 3,351.17 3,353.47 0.0M
2025-07-29 3,378.84 3,378.85 3,378.81 3,378.85 0.0M
2025-07-26 3,377.46 3,377.68 3,377.45 3,377.64 0.0M
2025-07-25 3,377.00 3,377.03 3,376.81 3,376.81 0.0M
2025-07-24 3,375.25 3,376.27 3,375.13 3,376.05 0.0M
2025-07-23 3,372.97 3,374.25 3,370.52 3,374.00 0.0M
2025-07-22 3,372.38 3,373.78 3,372.33 3,372.42 0.0M
2025-07-19 3,369.16 3,369.62 3,367.23 3,369.21 0.0M
2025-07-18 3,361.33 3,367.39 3,361.14 3,366.71 0.0M
2025-07-17 3,359.17 3,360.54 3,343.18 3,359.92 0.0M
2025-07-16 3,363.04 3,363.12 3,354.38 3,354.40 0.0M
2025-07-15 3,354.33 3,358.41 3,351.80 3,357.32 0.0M
2025-07-12 3,351.96 3,355.82 3,348.98 3,353.99 0.0M
2025-07-11 3,353.64 3,357.22 3,351.11 3,356.55 0.0M
2025-07-10 3,349.41 3,352.45 3,345.34 3,352.03 0.0M
2025-07-09 3,341.69 3,344.86 3,339.38 3,342.29 0.0M
2025-07-08 3,343.65 3,343.69 3,330.87 3,338.32 0.0M
2025-07-04 3,341.26 3,345.32 3,341.17 3,344.82 0.0M
2025-07-03 3,327.39 3,335.00 3,325.66 3,334.91 0.0M
2025-07-02 3,324.45 3,330.44 3,322.17 3,327.85 0.0M
2025-07-01 3,326.17 3,330.54 3,322.05 3,328.06 0.0M
2025-06-28 3,316.43 3,322.79 3,308.67 3,320.37 0.0M
2025-06-27 3,303.97 3,313.06 3,301.33 3,311.63 0.0M
2025-06-26 3,300.03 3,300.80 3,291.54 3,296.22 0.0M
2025-06-25 3,285.83 3,298.21 3,283.69 3,294.69 0.0M
2025-06-24 3,247.47 3,271.95 3,237.82 3,270.60 0.0M
2025-06-21 3,262.65 3,266.02 3,240.94 3,246.69 0.0M
2025-06-19 3,253.02 3,265.00 3,248.55 3,251.05 0.0M
2025-06-18 3,261.88 3,265.10 3,247.32 3,249.48 0.0M
2025-06-17 3,261.49 3,273.71 3,261.49 3,268.22 0.0M
2025-06-14 3,254.80 3,263.74 3,240.30 3,246.03 0.0M
2025-06-13 3,258.42 3,270.23 3,255.90 3,269.96 0.0M
2025-06-12 3,270.51 3,273.89 3,254.45 3,262.61 0.0M
2025-06-11 3,258.88 3,268.03 3,253.77 3,266.63 0.0M
2025-06-10 3,255.02 3,260.46 3,250.40 3,254.42 0.0M
2025-06-07 3,250.29 3,256.64 3,244.47 3,251.75 0.0M
2025-06-06 3,246.74 3,250.73 3,222.61 3,229.71 0.0M
2025-06-05 3,243.86 3,246.64 3,238.04 3,240.10 0.0M
2025-06-04 3,229.43 3,243.13 3,225.29 3,240.03 0.0M
2025-06-03 3,212.44 3,228.00 3,199.56 3,227.64 0.0M
2025-05-31 3,209.51 3,221.23 3,191.29 3,217.06 0.0M
2025-05-30 3,224.81 3,224.81 3,201.33 3,216.02 0.0M
2025-05-29 3,221.94 3,225.22 3,204.69 3,207.09 0.0M
2025-05-28 3,200.70 3,219.70 3,194.41 3,218.70 0.0M
2025-05-24 3,160.85 3,183.67 3,160.85 3,173.86 0.0M
2025-05-23 3,186.64 3,201.93 3,182.18 3,187.76 0.0M
2025-05-22 3,210.06 3,222.46 3,183.73 3,188.53 0.0M
2025-05-21 3,224.54 3,226.00 3,211.93 3,222.80 0.0M
2025-05-20 3,206.41 3,230.33 3,205.55 3,229.56 0.0M
2025-05-17 3,215.74 3,227.18 3,210.41 3,227.06 0.0M
2025-05-16 3,193.98 3,214.09 3,192.82 3,212.37 0.0M
2025-05-15 3,205.65 3,207.59 3,194.82 3,201.19 0.0M
2025-05-14 3,186.77 3,207.96 3,186.50 3,200.62 0.0M
2025-05-13 3,175.23 3,185.81 3,162.79 3,185.44 0.0M
2025-05-10 3,125.81 3,127.29 3,109.86 3,115.26 0.0M
2025-05-09 3,120.08 3,137.47 3,106.38 3,116.92 0.0M
2025-05-08 3,098.11 3,112.10 3,084.36 3,104.43 0.0M
2025-05-07 3,091.10 3,111.07 3,087.24 3,094.13 0.0M
2025-05-06 3,109.86 3,124.50 3,105.88 3,111.46 0.0M
2025-05-03 3,115.05 3,129.70 3,108.25 3,124.60 0.0M
2025-05-02 3,100.84 3,113.86 3,090.56 3,092.02 0.0M
2025-05-01 3,044.84 3,084.84 3,028.07 3,079.75 0.0M
2025-04-30 3,056.23 3,080.58 3,056.23 3,075.85 0.0M
2025-04-29 3,067.47 3,073.27 3,040.68 3,063.30 0.0M
2025-04-26 3,047.08 3,062.48 3,035.45 3,062.19 0.0M
2025-04-25 3,007.24 3,047.63 3,005.58 3,045.92 0.0M
2025-04-24 3,022.49 3,040.43 2,999.12 3,005.14 0.0M
2025-04-23 2,944.89 2,982.01 2,944.89 2,973.48 0.0M
2025-04-22 2,951.09 2,951.09 2,904.30 2,925.20 0.0M
2025-04-18 2,973.63 2,986.19 2,958.49 2,969.91 0.0M
2025-04-17 2,990.92 3,000.49 2,944.39 2,965.86 0.0M
2025-04-16 3,018.58 3,032.40 3,007.77 3,011.74 0.0M
2025-04-15 3,031.51 3,033.43 2,994.85 3,015.69 0.0M
2025-04-12 2,952.95 3,000.00 2,937.96 2,994.01 0.0M
2025-04-11 2,986.14 2,989.09 2,892.32 2,957.88 0.0M
2025-04-10 2,836.90 3,038.43 2,830.82 3,029.21 0.0M
2025-04-09 2,946.79 2,959.70 2,815.53 2,846.54 0.0M
2025-04-08 2,813.99 2,947.96 2,788.06 2,879.27 0.0M
2025-04-05 2,957.22 2,958.61 2,882.59 2,882.59 0.0M
2025-04-04 3,044.96 3,049.14 3,007.16 3,008.61 0.0M
2025-04-03 3,077.95 3,123.36 3,077.65 3,113.51 0.0M
2025-04-02 3,084.05 3,106.70 3,071.85 3,099.90 0.0M
2025-04-01 3,058.57 3,097.53 3,046.19 3,091.07 0.0M
2025-03-29 3,116.14 3,119.92 3,077.54 3,080.34 0.0M
2025-03-28 3,122.38 3,135.78 3,113.53 3,121.74 0.0M
2025-03-27 3,150.18 3,153.36 3,121.76 3,128.10 0.0M
2025-03-26 3,151.20 3,154.09 3,145.20 3,150.68 0.0M
2025-03-25 3,132.75 3,149.61 3,132.46 3,146.58 0.0M
2025-03-22 3,093.69 3,111.92 3,087.33 3,110.95 0.0M
2025-03-21 3,098.03 3,125.88 3,097.82 3,108.26 0.0M
2025-03-20 3,097.95 3,126.65 3,093.35 3,112.62 0.0M
2025-03-19 3,102.85 3,104.04 3,083.96 3,090.55 0.0M
2025-03-18 3,095.80 3,121.57 3,095.80 3,112.06 0.0M
2025-03-15 3,073.71 3,099.67 3,071.72 3,097.37 0.0M
2025-03-14 3,077.01 3,082.07 3,047.45 3,054.74 0.0M
2025-03-13 3,090.61 3,095.18 3,061.30 3,081.66 0.0M
2025-03-12 3,081.50 3,092.29 3,053.90 3,069.85 0.0M
2025-03-11 3,110.50 3,114.78 3,066.94 3,084.79 0.0M
2025-03-08 3,122.33 3,140.82 3,101.06 3,137.22 0.0M
2025-03-07 3,134.91 3,148.73 3,115.95 3,125.25 0.0M
2025-03-06 3,140.71 3,165.03 3,126.99 3,159.50 0.0M
2025-03-05 3,144.51 3,166.24 3,121.44 3,138.85 0.0M
2025-03-04 3,194.76 3,199.10 3,147.19 3,159.81 0.0M
2025-03-01 3,162.99 3,191.12 3,155.59 3,189.65 0.0M
2025-02-28 3,199.78 3,201.33 3,163.06 3,163.10 0.0M
2025-02-27 3,193.13 3,204.80 3,183.69 3,190.60 0.0M
2025-02-26 3,196.96 3,198.89 3,176.21 3,190.09 0.0M
2025-02-25 3,209.68 3,211.79 3,193.93 3,196.77 0.0M
2025-02-22 3,225.36 3,226.13 3,201.26 3,203.18 0.0M
2025-02-21 3,228.31 3,228.31 3,218.16 3,226.69 0.0M
2025-02-20 3,224.51 3,231.34 3,223.40 3,230.92 0.0M
2025-02-19 3,225.19 3,227.36 3,220.90 3,227.36 0.0M
2025-02-15 3,223.39 3,224.60 3,220.84 3,222.51 0.0M
2025-02-14 3,211.60 3,222.28 3,208.56 3,221.84 0.0M
2025-02-13 3,198.32 3,211.23 3,197.51 3,208.85 0.0M
2025-02-12 3,207.31 3,213.57 3,206.90 3,211.55 0.0M
2025-02-11 3,208.63 3,212.32 3,205.97 3,210.73 0.0M
2025-02-08 3,214.57 3,216.93 3,198.95 3,200.75 0.0M
2025-02-07 3,210.37 3,212.72 3,204.48 3,212.62 0.0M
2025-02-06 3,198.67 3,207.39 3,193.87 3,207.34 0.0M
2025-02-05 3,190.46 3,202.11 3,189.73 3,201.41 0.0M
2025-02-04 3,176.70 3,195.84 3,169.98 3,189.08 0.0M
2025-02-01 3,211.80 3,215.53 3,196.54 3,199.90 0.0M
2025-01-31 3,203.85 3,209.44 3,197.02 3,205.69 0.0M
2025-01-30 3,201.70 3,203.43 3,192.60 3,198.96 0.0M
2025-01-29 3,194.86 3,205.38 3,186.58 3,203.93 0.0M
2025-01-28 3,180.70 3,191.93 3,180.70 3,191.30 0.0M
2025-01-25 3,212.94 3,213.90 3,207.32 3,209.82 0.0M
2025-01-24 3,204.40 3,212.24 3,204.40 3,212.12 0.0M
2025-01-23 3,204.87 3,208.35 3,204.61 3,205.80 0.0M
2025-01-22 3,192.92 3,199.62 3,188.99 3,198.98 0.0M
2025-01-18 3,184.49 3,189.18 3,181.44 3,185.15 0.0M
2025-01-17 3,176.16 3,178.42 3,169.67 3,171.25 0.0M
2025-01-16 3,166.47 3,176.71 3,164.04 3,173.89 0.0M
2025-01-15 3,146.91 3,150.22 3,131.41 3,143.55 0.0M
2025-01-14 3,122.00 3,141.49 3,121.01 3,140.60 0.0M
2025-01-11 3,149.89 3,150.20 3,131.10 3,136.81 0.0M
2025-01-09 3,157.03 3,164.22 3,148.36 3,161.16 0.0M
2025-01-08 3,181.58 3,181.93 3,153.26 3,159.06 0.0M
2025-01-07 3,178.91 3,185.60 3,171.54 3,175.81 0.0M
2025-01-04 3,156.05 3,168.89 3,153.22 3,167.43 0.0M
2025-01-03 3,159.55 3,164.13 3,134.96 3,147.36 0.0M
2025-01-01 3,160.72 3,162.52 3,146.66 3,150.84 0.0M