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
2021-12-31 2,409.92 2,409.92 2,409.92 2,409.92 0.0M
2021-12-30 2,410.92 2,410.92 2,410.92 2,410.92 0.0M
2021-12-29 2,409.38 2,409.38 2,409.38 2,409.38 0.0M
2021-12-28 2,408.13 2,408.13 2,408.13 2,408.13 0.0M
2021-12-24 2,396.22 2,396.22 2,396.22 2,396.22 0.0M
2021-12-23 2,390.71 2,390.71 2,390.71 2,390.71 0.0M
2021-12-22 2,379.13 2,379.13 2,379.13 2,379.13 0.0M
2021-12-21 2,363.19 2,363.19 2,363.19 2,363.19 0.0M
2021-12-18 2,371.95 2,371.95 2,371.95 2,371.95 0.0M
2021-12-17 2,382.83 2,382.83 2,382.83 2,382.83 0.0M
2021-12-16 2,391.28 2,391.28 2,391.28 2,391.28 0.0M
2021-12-15 2,373.00 2,373.00 2,373.00 2,373.00 0.0M
2021-12-14 2,381.64 2,381.64 2,381.64 2,381.64 0.0M
2021-12-11 2,391.53 2,391.53 2,391.53 2,391.53 0.0M
2021-12-10 2,380.58 2,380.58 2,380.58 2,380.58 0.0M
2021-12-09 2,387.95 2,387.95 2,387.95 2,387.95 0.0M
2021-12-08 2,384.40 2,384.40 2,384.40 2,384.40 0.0M
2021-12-07 2,358.02 2,358.02 2,358.02 2,358.02 0.0M
2021-12-04 2,339.41 2,339.41 2,339.41 2,339.41 0.0M
2021-12-03 2,353.83 2,353.83 2,353.83 2,353.83 0.0M
2021-12-02 2,338.43 2,338.43 2,338.43 2,338.43 0.0M
2021-12-01 2,356.46 2,356.46 2,356.46 2,356.46 0.0M
2021-11-30 2,376.39 2,376.39 2,376.39 2,376.39 0.0M
2021-11-27 2,351.49 2,351.49 2,351.49 2,351.49 0.0M
2021-11-25 2,388.15 2,388.15 2,388.15 2,388.15 0.0M
2021-11-24 2,383.43 2,383.43 2,383.43 2,383.43 0.0M
2021-11-23 2,383.60 2,383.60 2,383.60 2,383.60 0.0M
2021-11-20 2,387.13 2,387.13 2,387.13 2,387.13 0.0M
2021-11-19 2,387.02 2,387.02 2,387.02 2,387.02 0.0M
2021-11-18 2,385.22 2,385.22 2,385.22 2,385.22 0.0M
2021-11-17 2,389.59 2,389.59 2,389.59 2,389.59 0.0M
2021-11-16 2,387.76 2,387.76 2,387.76 2,387.76 0.0M
2021-11-13 2,387.68 2,387.68 2,387.68 2,387.68 0.0M
2021-11-12 2,380.31 2,380.31 2,380.31 2,380.31 0.0M
2021-11-11 2,377.77 2,377.77 2,377.77 2,377.77 0.0M
2021-11-10 2,384.04 2,384.04 2,384.04 2,384.04 0.0M
2021-11-09 2,387.47 2,387.47 2,387.47 2,387.47 0.0M
2021-11-06 2,386.43 2,386.43 2,386.43 2,386.43 0.0M
2021-11-05 2,386.63 2,386.63 2,386.63 2,386.63 0.0M
2021-11-04 2,383.85 2,383.85 2,383.85 2,383.85 0.0M
2021-11-03 2,377.00 2,377.00 2,377.00 2,377.00 0.0M
2021-11-02 2,373.37 2,373.37 2,373.37 2,373.37 0.0M
2021-10-30 2,372.14 2,372.14 2,372.14 2,372.14 0.0M
2021-10-29 2,367.96 2,367.96 2,367.96 2,367.96 0.0M
2021-10-28 2,360.25 2,360.25 2,360.25 2,360.25 0.0M
2021-10-27 2,366.03 2,366.03 2,366.03 2,366.03 0.0M
2021-10-26 2,365.65 2,365.65 2,365.65 2,365.65 0.0M
2021-10-23 2,358.35 2,358.35 2,358.35 2,358.35 0.0M
2021-10-22 2,360.09 2,360.09 2,360.09 2,360.09 0.0M
2021-10-21 2,356.24 2,356.24 2,356.24 2,356.24 0.0M
2021-10-20 2,353.11 2,353.11 2,353.11 2,353.11 0.0M
2021-10-19 2,343.15 2,343.15 2,343.15 2,343.15 0.0M
2021-10-16 2,340.25 2,340.25 2,340.25 2,340.25 0.0M
2021-10-15 2,332.21 2,332.21 2,332.21 2,332.21 0.0M
2021-10-14 2,310.20 2,310.20 2,310.20 2,310.20 0.0M
2021-10-13 2,303.00 2,303.00 2,303.00 2,303.00 0.0M
2021-10-12 2,306.83 2,306.83 2,306.83 2,306.83 0.0M
2021-10-09 2,314.34 2,314.34 2,314.34 2,314.34 0.0M
2021-10-08 2,316.62 2,316.62 2,316.62 2,316.62 0.0M
2021-10-07 2,305.61 2,305.61 2,305.61 2,305.61 0.0M
2021-10-06 2,300.32 2,300.32 2,300.32 2,300.32 0.0M
2021-10-05 2,287.54 2,287.54 2,287.54 2,287.54 0.0M
2021-10-02 2,302.74 2,302.74 2,302.74 2,302.74 0.0M
2021-10-01 2,289.97 2,289.97 2,289.97 2,289.97 0.0M
2021-09-30 2,304.21 2,304.21 2,304.21 2,304.21 0.0M
2021-09-29 2,301.11 2,301.11 2,301.11 2,301.11 0.0M
2021-09-28 2,326.99 2,326.99 2,326.99 2,326.99 0.0M
2021-09-25 2,331.54 2,331.54 2,331.54 2,331.54 0.0M
2021-09-24 2,329.09 2,329.09 2,329.09 2,329.09 0.0M
2021-09-23 2,314.32 2,314.32 2,314.32 2,314.32 0.0M
2021-09-22 2,295.67 2,295.67 2,295.67 2,295.67 0.0M
2021-09-21 2,295.82 2,295.82 2,295.82 2,295.82 0.0M
2021-09-18 2,318.68 2,318.68 2,318.68 2,318.68 0.0M
2021-09-17 2,331.22 2,331.22 2,331.22 2,331.22 0.0M
2021-09-16 2,333.77 2,333.77 2,333.77 2,333.77 0.0M
2021-09-15 2,325.04 2,325.04 2,325.04 2,325.04 0.0M
2021-09-14 2,330.39 2,330.39 2,330.39 2,330.39 0.0M
2021-09-11 2,326.21 2,326.21 2,326.21 2,326.21 0.0M
2021-09-10 2,333.90 2,333.90 2,333.90 2,333.90 0.0M
2021-09-09 2,339.37 2,339.37 2,339.37 2,339.37 0.0M
2021-09-08 2,340.70 2,340.70 2,340.70 2,340.70 0.0M
2021-09-04 2,346.63 2,346.63 2,346.63 2,346.63 0.0M
2021-09-03 2,347.06 2,347.06 2,347.06 2,347.06 0.0M
2021-09-02 2,345.63 2,345.63 2,345.63 2,345.63 0.0M
2021-09-01 2,345.29 2,345.29 2,345.29 2,345.29 0.0M
2021-08-31 2,346.07 2,346.07 2,346.07 2,346.07 0.0M
2021-08-28 2,341.23 2,341.23 2,341.23 2,341.23 0.0M
2021-08-27 2,330.91 2,330.91 2,330.91 2,330.91 0.0M
2021-08-26 2,337.63 2,337.63 2,337.63 2,337.63 0.0M
2021-08-25 2,333.98 2,333.98 2,333.98 2,333.98 0.0M
2021-08-24 2,334.16 2,334.16 2,334.16 2,334.16 0.0M
2021-08-21 2,321.03 2,321.03 2,321.03 2,321.03 0.0M
2021-08-20 2,311.42 2,311.42 2,311.42 2,311.42 0.0M
2021-08-19 2,308.47 2,308.47 2,308.47 2,308.47 0.0M
2021-08-18 2,322.95 2,322.95 2,322.95 2,322.95 0.0M
2021-08-17 2,332.88 2,332.88 2,332.88 2,332.88 0.0M
2021-08-14 2,330.70 2,330.70 2,330.70 2,330.70 0.0M
2021-08-13 2,328.78 2,328.78 2,328.78 2,328.78 0.0M
2021-08-12 2,324.78 2,324.78 2,324.78 2,324.78 0.0M
2021-08-11 2,321.35 2,321.35 2,321.35 2,321.35 0.0M
2021-08-10 2,321.11 2,321.11 2,321.11 2,321.11 0.0M
2021-08-07 2,323.60 2,323.60 2,323.60 2,323.60 0.0M
2021-08-06 2,319.66 2,319.66 2,319.66 2,319.66 0.0M
2021-08-05 2,312.75 2,312.75 2,312.75 2,312.75 0.0M
2021-08-04 2,316.01 2,316.01 2,316.01 2,316.01 0.0M
2021-08-03 2,308.09 2,308.09 2,308.09 2,308.09 0.0M
2021-07-31 2,311.67 2,311.67 2,311.67 2,311.67 0.0M
2021-07-30 2,314.33 2,314.33 2,314.33 2,314.33 0.0M
2021-07-29 2,309.55 2,309.55 2,309.55 2,309.55 0.0M
2021-07-28 2,321.91 2,321.91 2,321.91 2,321.91 0.0M
2021-07-27 2,321.92 2,321.92 2,321.92 2,321.92 0.0M
2021-07-24 2,322.06 2,322.06 2,322.06 2,322.06 0.0M
2021-07-23 2,322.04 2,322.04 2,322.04 2,322.04 0.0M
2021-07-22 2,322.09 2,322.09 2,322.09 2,322.09 0.0M
2021-07-21 2,322.11 2,322.11 2,322.11 2,322.11 0.0M
2021-07-20 2,321.80 2,321.80 2,321.80 2,321.80 0.0M
2021-07-17 2,322.00 2,322.00 2,322.00 2,322.00 0.0M
2021-07-16 2,322.22 2,322.22 2,322.22 2,322.22 0.0M
2021-07-15 2,322.11 2,322.11 2,322.11 2,322.11 0.0M
2021-07-14 2,322.09 2,322.09 2,322.09 2,322.09 0.0M
2021-07-13 2,322.24 2,322.24 2,322.24 2,322.24 0.0M
2021-07-10 2,322.09 2,322.09 2,322.09 2,322.09 0.0M
2021-07-09 2,321.59 2,321.59 2,321.59 2,321.59 0.0M
2021-07-08 2,322.09 2,322.09 2,322.09 2,322.09 0.0M
2021-07-07 2,321.88 2,321.88 2,321.88 2,321.88 0.0M
2021-07-03 2,321.97 2,321.97 2,321.97 2,321.97 0.0M
2021-07-02 2,321.76 2,321.76 2,321.76 2,321.76 0.0M
2021-07-01 2,321.36 2,321.36 2,321.36 2,321.36 0.0M
2021-06-30 2,321.32 2,321.32 2,321.32 2,321.32 0.0M
2021-06-29 2,321.54 2,321.54 2,321.54 2,321.54 0.0M
2021-06-26 2,321.10 2,321.10 2,321.10 2,321.10 0.0M
2021-06-25 2,320.97 2,320.97 2,320.97 2,320.97 0.0M
2021-06-24 2,320.27 2,320.27 2,320.27 2,320.27 0.0M
2021-06-23 2,320.25 2,320.25 2,320.25 2,320.25 0.0M
2021-06-22 2,319.69 2,319.69 2,319.69 2,319.69 0.0M
2021-06-19 2,317.66 2,317.66 2,317.66 2,317.66 0.0M
2021-06-18 2,319.21 2,319.21 2,319.21 2,319.21 0.0M
2021-06-17 2,318.73 2,318.73 2,318.73 2,318.73 0.0M
2021-06-16 2,319.25 2,319.25 2,319.25 2,319.25 0.0M
2021-06-15 2,319.68 2,319.68 2,319.68 2,319.68 0.0M
2021-06-12 2,319.39 2,319.39 2,319.39 2,319.39 0.0M
2021-06-11 2,319.15 2,319.15 2,319.15 2,319.15 0.0M
2021-06-10 2,317.77 2,317.77 2,317.77 2,317.77 0.0M
2021-06-09 2,318.01 2,318.01 2,318.01 2,318.01 0.0M
2021-06-08 2,318.53 2,318.53 2,318.53 2,318.53 0.0M
2021-06-05 2,318.02 2,318.02 2,318.02 2,318.02 0.0M
2021-06-04 2,316.01 2,316.01 2,316.01 2,316.01 0.0M
2021-06-03 2,316.57 2,316.57 2,316.57 2,316.57 0.0M
2021-06-02 2,316.25 2,316.25 2,316.25 2,316.25 0.0M
2021-05-29 2,316.16 2,316.16 2,316.16 2,316.16 0.0M
2021-05-28 2,316.39 2,316.39 2,316.39 2,316.39 0.0M
2021-05-27 2,315.08 2,315.08 2,315.08 2,315.08 0.0M
2021-05-26 2,312.12 2,312.12 2,312.12 2,312.12 0.0M
2021-05-25 2,313.17 2,313.17 2,313.17 2,313.17 0.0M
2021-05-22 2,309.12 2,309.12 2,309.12 2,309.12 0.0M
2021-05-21 2,308.87 2,308.87 2,308.87 2,308.87 0.0M
2021-05-20 2,304.84 2,304.84 2,304.84 2,304.84 0.0M
2021-05-19 2,306.67 2,306.67 2,306.67 2,306.67 0.0M
2021-05-18 2,309.97 2,309.97 2,309.97 2,309.97 0.0M
2021-05-15 2,310.16 2,310.16 2,310.16 2,310.16 0.0M
2021-05-14 2,303.43 2,303.43 2,303.43 2,303.43 0.0M
2021-05-13 2,294.43 2,294.43 2,294.43 2,294.43 0.0M
2021-05-12 2,306.04 2,306.04 2,306.04 2,306.04 0.0M
2021-05-11 2,309.36 2,309.36 2,309.36 2,309.36 0.0M
2021-05-08 2,312.10 2,312.10 2,312.10 2,312.10 0.0M
2021-05-07 2,309.82 2,309.82 2,309.82 2,309.82 0.0M
2021-05-06 2,308.33 2,308.33 2,308.33 2,308.33 0.0M
2021-05-05 2,307.15 2,307.15 2,307.15 2,307.15 0.0M
2021-05-04 2,309.76 2,309.76 2,309.76 2,309.76 0.0M
2021-05-01 2,308.48 2,308.48 2,308.48 2,308.48 0.0M
2021-04-30 2,309.99 2,309.99 2,309.99 2,309.99 0.0M
2021-04-29 2,309.65 2,309.65 2,309.65 2,309.65 0.0M
2021-04-28 2,308.51 2,308.51 2,308.51 2,308.51 0.0M
2021-04-27 2,308.01 2,308.01 2,308.01 2,308.01 0.0M
2021-04-24 2,306.98 2,306.98 2,306.98 2,306.98 0.0M
2021-04-23 2,303.85 2,303.85 2,303.85 2,303.85 0.0M
2021-04-22 2,306.80 2,306.80 2,306.80 2,306.80 0.0M
2021-04-21 2,303.08 2,303.08 2,303.08 2,303.08 0.0M
2021-04-20 2,306.06 2,306.06 2,306.06 2,306.06 0.0M
2021-04-17 2,308.69 2,308.69 2,308.69 2,308.69 0.0M
2021-04-16 2,306.98 2,306.98 2,306.98 2,306.98 0.0M
2021-04-15 2,305.34 2,305.34 2,305.34 2,305.34 0.0M
2021-04-14 2,305.97 2,305.97 2,305.97 2,305.97 0.0M
2021-04-13 2,304.76 2,304.76 2,304.76 2,304.76 0.0M
2021-04-10 2,304.16 2,304.16 2,304.16 2,304.16 0.0M
2021-04-09 2,302.66 2,302.66 2,302.66 2,302.66 0.0M
2021-04-08 2,301.87 2,301.87 2,301.87 2,301.87 0.0M
2021-04-07 2,300.79 2,300.79 2,300.79 2,300.79 0.0M
2021-04-06 2,301.27 2,301.27 2,301.27 2,301.27 0.0M
2021-04-02 2,297.36 2,297.36 2,297.36 2,297.36 0.0M
2021-04-01 2,292.54 2,292.54 2,292.54 2,292.54 0.0M
2021-03-31 2,289.03 2,289.03 2,289.03 2,289.03 0.0M
2021-03-30 2,287.95 2,287.95 2,287.95 2,287.95 0.0M
2021-03-27 2,289.70 2,289.70 2,289.70 2,289.70 0.0M
2021-03-26 2,282.32 2,282.32 2,282.32 2,282.32 0.0M
2021-03-25 2,278.19 2,278.19 2,278.19 2,278.19 0.0M
2021-03-24 2,281.47 2,281.47 2,281.47 2,281.47 0.0M
2021-03-23 2,284.06 2,284.06 2,284.06 2,284.06 0.0M
2021-03-20 2,276.70 2,276.70 2,276.70 2,276.70 0.0M
2021-03-19 2,276.21 2,276.21 2,276.21 2,276.21 0.0M
2021-03-18 2,283.30 2,283.30 2,283.30 2,283.30 0.0M
2021-03-17 2,280.79 2,280.79 2,280.79 2,280.79 0.0M
2021-03-16 2,279.91 2,279.91 2,279.91 2,279.91 0.0M
2021-03-13 2,275.62 2,275.62 2,275.62 2,275.62 0.0M
2021-03-12 2,273.57 2,273.57 2,273.57 2,273.57 0.0M
2021-03-11 2,268.88 2,268.88 2,268.88 2,268.88 0.0M
2021-03-10 2,263.87 2,263.87 2,263.87 2,263.87 0.0M
2021-03-09 2,258.24 2,258.24 2,258.24 2,258.24 0.0M
2021-03-06 2,258.30 2,258.30 2,258.30 2,258.30 0.0M
2021-03-05 2,243.58 2,243.58 2,243.58 2,243.58 0.0M
2021-03-04 2,251.31 2,251.31 2,251.31 2,251.31 0.0M
2021-03-03 2,261.38 2,261.38 2,261.38 2,261.38 0.0M
2021-03-02 2,264.58 2,264.58 2,264.58 2,264.58 0.0M
2021-02-27 2,244.58 2,244.58 2,244.58 2,244.58 0.0M
2021-02-26 2,245.84 2,245.84 2,245.84 2,245.84 0.0M
2021-02-25 2,266.21 2,266.21 2,266.21 2,266.21 0.0M
2021-02-24 2,257.00 2,257.00 2,257.00 2,257.00 0.0M
2021-02-23 2,255.12 2,255.12 2,255.12 2,255.12 0.0M
2021-02-20 2,259.83 2,259.83 2,259.83 2,259.83 0.0M
2021-02-19 2,259.57 2,259.57 2,259.57 2,259.57 0.0M
2021-02-18 2,260.79 2,260.79 2,260.79 2,260.79 0.0M
2021-02-17 2,260.13 2,260.13 2,260.13 2,260.13 0.0M
2021-02-13 2,261.94 2,261.94 2,261.94 2,261.94 0.0M
2021-02-12 2,257.73 2,257.73 2,257.73 2,257.73 0.0M
2021-02-11 2,257.01 2,257.01 2,257.01 2,257.01 0.0M
2021-02-10 2,258.03 2,258.03 2,258.03 2,258.03 0.0M
2021-02-09 2,258.66 2,258.66 2,258.66 2,258.66 0.0M
2021-02-06 2,254.98 2,254.98 2,254.98 2,254.98 0.0M
2021-02-05 2,253.40 2,253.40 2,253.40 2,253.40 0.0M
2021-02-04 2,248.15 2,248.15 2,248.15 2,248.15 0.0M
2021-02-03 2,242.70 2,242.70 2,242.70 2,242.70 0.0M
2021-02-02 2,225.45 2,225.45 2,225.45 2,225.45 0.0M
2021-01-30 2,213.90 2,213.90 2,213.90 2,213.90 0.0M
2021-01-29 2,229.72 2,229.72 2,229.72 2,229.72 0.0M
2021-01-28 2,208.12 2,208.12 2,208.12 2,208.12 0.0M
2021-01-27 2,248.45 2,248.45 2,248.45 2,248.45 0.0M
2021-01-26 2,249.43 2,249.43 2,249.43 2,249.43 0.0M
2021-01-23 2,249.80 2,249.80 2,249.80 2,249.80 0.0M
2021-01-22 2,251.71 2,251.71 2,251.71 2,251.71 0.0M
2021-01-21 2,252.13 2,252.13 2,252.13 2,252.13 0.0M
2021-01-20 2,242.91 2,242.91 2,242.91 2,242.91 0.0M
2021-01-16 2,235.75 2,235.75 2,235.75 2,235.75 0.0M
2021-01-15 2,243.84 2,243.84 2,243.84 2,243.84 0.0M
2021-01-14 2,246.20 2,246.20 2,246.20 2,246.20 0.0M
2021-01-13 2,243.47 2,243.47 2,243.47 2,243.47 0.0M
2021-01-12 2,241.79 2,241.79 2,241.79 2,241.79 0.0M
2021-01-09 2,248.49 2,248.49 2,248.49 2,248.49 0.0M
2021-01-08 2,246.24 2,246.24 2,246.24 2,246.24 0.0M
2021-01-07 2,235.24 2,235.24 2,235.24 2,235.24 0.0M
2021-01-06 2,230.32 2,230.32 2,230.32 2,230.32 0.0M
2021-01-05 2,223.31 2,223.31 2,223.31 2,223.31 0.0M
2021-01-01 2,236.75 2,236.75 2,236.75 2,236.75 0.0M