CBOE S

SP2BF10U
🏛️ アメリカ →
3,893.31
最終更新: 2025-09-30
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 2,731.02 2,731.02 2,731.02 2,731.02 0.0M
2021-12-30 2,731.99 2,731.99 2,731.99 2,731.99 0.0M
2021-12-29 2,730.19 2,730.19 2,730.19 2,730.19 0.0M
2021-12-28 2,728.48 2,728.48 2,728.48 2,728.48 0.0M
2021-12-24 2,718.21 2,718.21 2,718.21 2,718.21 0.0M
2021-12-23 2,713.30 2,713.30 2,713.30 2,713.30 0.0M
2021-12-22 2,701.99 2,701.99 2,701.99 2,701.99 0.0M
2021-12-21 2,687.15 2,687.15 2,687.15 2,687.15 0.0M
2021-12-18 2,694.91 2,694.91 2,694.91 2,694.91 0.0M
2021-12-17 2,705.36 2,705.36 2,705.36 2,705.36 0.0M
2021-12-16 2,712.76 2,712.76 2,712.76 2,712.76 0.0M
2021-12-15 2,695.87 2,695.87 2,695.87 2,695.87 0.0M
2021-12-14 2,704.44 2,704.44 2,704.44 2,704.44 0.0M
2021-12-11 2,712.71 2,712.71 2,712.71 2,712.71 0.0M
2021-12-10 2,702.49 2,702.49 2,702.49 2,702.49 0.0M
2021-12-09 2,709.66 2,709.66 2,709.66 2,709.66 0.0M
2021-12-08 2,705.61 2,705.61 2,705.61 2,705.61 0.0M
2021-12-07 2,679.70 2,679.70 2,679.70 2,679.70 0.0M
2021-12-04 2,661.20 2,661.20 2,661.20 2,661.20 0.0M
2021-12-03 2,675.21 2,675.21 2,675.21 2,675.21 0.0M
2021-12-02 2,660.42 2,660.42 2,660.42 2,660.42 0.0M
2021-12-01 2,678.10 2,678.10 2,678.10 2,678.10 0.0M
2021-11-30 2,697.08 2,697.08 2,697.08 2,697.08 0.0M
2021-11-27 2,669.92 2,669.92 2,669.92 2,669.92 0.0M
2021-11-25 2,709.19 2,709.19 2,709.19 2,709.19 0.0M
2021-11-24 2,704.62 2,704.62 2,704.62 2,704.62 0.0M
2021-11-23 2,705.03 2,705.03 2,705.03 2,705.03 0.0M
2021-11-20 2,707.62 2,707.62 2,707.62 2,707.62 0.0M
2021-11-19 2,707.41 2,707.41 2,707.41 2,707.41 0.0M
2021-11-18 2,706.30 2,706.30 2,706.30 2,706.30 0.0M
2021-11-17 2,710.79 2,710.79 2,710.79 2,710.79 0.0M
2021-11-16 2,709.23 2,709.23 2,709.23 2,709.23 0.0M
2021-11-13 2,708.73 2,708.73 2,708.73 2,708.73 0.0M
2021-11-12 2,701.83 2,701.83 2,701.83 2,701.83 0.0M
2021-11-11 2,699.27 2,699.27 2,699.27 2,699.27 0.0M
2021-11-10 2,704.61 2,704.61 2,704.61 2,704.61 0.0M
2021-11-09 2,707.51 2,707.51 2,707.51 2,707.51 0.0M
2021-11-06 2,706.87 2,706.87 2,706.87 2,706.87 0.0M
2021-11-05 2,707.19 2,707.19 2,707.19 2,707.19 0.0M
2021-11-04 2,704.94 2,704.94 2,704.94 2,704.94 0.0M
2021-11-03 2,698.42 2,698.42 2,698.42 2,698.42 0.0M
2021-11-02 2,695.16 2,695.16 2,695.16 2,695.16 0.0M
2021-10-30 2,694.13 2,694.13 2,694.13 2,694.13 0.0M
2021-10-29 2,690.51 2,690.51 2,690.51 2,690.51 0.0M
2021-10-28 2,683.75 2,683.75 2,683.75 2,683.75 0.0M
2021-10-27 2,689.28 2,689.28 2,689.28 2,689.28 0.0M
2021-10-26 2,689.14 2,689.14 2,689.14 2,689.14 0.0M
2021-10-23 2,681.97 2,681.97 2,681.97 2,681.97 0.0M
2021-10-22 2,683.97 2,683.97 2,683.97 2,683.97 0.0M
2021-10-21 2,680.45 2,680.45 2,680.45 2,680.45 0.0M
2021-10-20 2,677.43 2,677.43 2,677.43 2,677.43 0.0M
2021-10-19 2,668.59 2,668.59 2,668.59 2,668.59 0.0M
2021-10-16 2,666.33 2,666.33 2,666.33 2,666.33 0.0M
2021-10-15 2,658.77 2,658.77 2,658.77 2,658.77 0.0M
2021-10-14 2,638.57 2,638.57 2,638.57 2,638.57 0.0M
2021-10-13 2,630.68 2,630.68 2,630.68 2,630.68 0.0M
2021-10-12 2,632.63 2,632.63 2,632.63 2,632.63 0.0M
2021-10-09 2,640.28 2,640.28 2,640.28 2,640.28 0.0M
2021-10-08 2,641.79 2,641.79 2,641.79 2,641.79 0.0M
2021-10-07 2,630.54 2,630.54 2,630.54 2,630.54 0.0M
2021-10-06 2,626.15 2,626.15 2,626.15 2,626.15 0.0M
2021-10-05 2,613.28 2,613.28 2,613.28 2,613.28 0.0M
2021-10-02 2,627.06 2,627.06 2,627.06 2,627.06 0.0M
2021-10-01 2,616.58 2,616.58 2,616.58 2,616.58 0.0M
2021-09-30 2,628.10 2,628.10 2,628.10 2,628.10 0.0M
2021-09-29 2,624.34 2,624.34 2,624.34 2,624.34 0.0M
2021-09-28 2,650.20 2,650.20 2,650.20 2,650.20 0.0M
2021-09-25 2,653.98 2,653.98 2,653.98 2,653.98 0.0M
2021-09-24 2,652.40 2,652.40 2,652.40 2,652.40 0.0M
2021-09-23 2,636.46 2,636.46 2,636.46 2,636.46 0.0M
2021-09-22 2,617.88 2,617.88 2,617.88 2,617.88 0.0M
2021-09-21 2,618.13 2,618.13 2,618.13 2,618.13 0.0M
2021-09-18 2,640.15 2,640.15 2,640.15 2,640.15 0.0M
2021-09-17 2,652.96 2,652.96 2,652.96 2,652.96 0.0M
2021-09-16 2,653.87 2,653.87 2,653.87 2,653.87 0.0M
2021-09-15 2,645.13 2,645.13 2,645.13 2,645.13 0.0M
2021-09-14 2,650.47 2,650.47 2,650.47 2,650.47 0.0M
2021-09-11 2,646.41 2,646.41 2,646.41 2,646.41 0.0M
2021-09-10 2,653.74 2,653.74 2,653.74 2,653.74 0.0M
2021-09-09 2,659.04 2,659.04 2,659.04 2,659.04 0.0M
2021-09-08 2,659.55 2,659.55 2,659.55 2,659.55 0.0M
2021-09-04 2,666.26 2,666.26 2,666.26 2,666.26 0.0M
2021-09-03 2,666.52 2,666.52 2,666.52 2,666.52 0.0M
2021-09-02 2,665.49 2,665.49 2,665.49 2,665.49 0.0M
2021-09-01 2,664.86 2,664.86 2,664.86 2,664.86 0.0M
2021-08-31 2,665.64 2,665.64 2,665.64 2,665.64 0.0M
2021-08-28 2,661.12 2,661.12 2,661.12 2,661.12 0.0M
2021-08-27 2,650.91 2,650.91 2,650.91 2,650.91 0.0M
2021-08-26 2,657.79 2,657.79 2,657.79 2,657.79 0.0M
2021-08-25 2,654.01 2,654.01 2,654.01 2,654.01 0.0M
2021-08-24 2,654.75 2,654.75 2,654.75 2,654.75 0.0M
2021-08-21 2,641.39 2,641.39 2,641.39 2,641.39 0.0M
2021-08-20 2,631.90 2,631.90 2,631.90 2,631.90 0.0M
2021-08-19 2,631.08 2,631.08 2,631.08 2,631.08 0.0M
2021-08-18 2,643.76 2,643.76 2,643.76 2,643.76 0.0M
2021-08-17 2,655.13 2,655.13 2,655.13 2,655.13 0.0M
2021-08-14 2,651.80 2,651.80 2,651.80 2,651.80 0.0M
2021-08-13 2,650.12 2,650.12 2,650.12 2,650.12 0.0M
2021-08-12 2,646.16 2,646.16 2,646.16 2,646.16 0.0M
2021-08-11 2,642.58 2,642.58 2,642.58 2,642.58 0.0M
2021-08-10 2,642.56 2,642.56 2,642.56 2,642.56 0.0M
2021-08-07 2,645.10 2,645.10 2,645.10 2,645.10 0.0M
2021-08-06 2,640.02 2,640.02 2,640.02 2,640.02 0.0M
2021-08-05 2,633.96 2,633.96 2,633.96 2,633.96 0.0M
2021-08-04 2,636.68 2,636.68 2,636.68 2,636.68 0.0M
2021-08-03 2,628.52 2,628.52 2,628.52 2,628.52 0.0M
2021-07-31 2,632.00 2,632.00 2,632.00 2,632.00 0.0M
2021-07-30 2,634.70 2,634.70 2,634.70 2,634.70 0.0M
2021-07-29 2,630.47 2,630.47 2,630.47 2,630.47 0.0M
2021-07-28 2,626.63 2,626.63 2,626.63 2,626.63 0.0M
2021-07-27 2,635.62 2,635.62 2,635.62 2,635.62 0.0M
2021-07-24 2,632.96 2,632.96 2,632.96 2,632.96 0.0M
2021-07-23 2,623.85 2,623.85 2,623.85 2,623.85 0.0M
2021-07-22 2,620.74 2,620.74 2,620.74 2,620.74 0.0M
2021-07-21 2,609.59 2,609.59 2,609.59 2,609.59 0.0M
2021-07-20 2,590.53 2,590.53 2,590.53 2,590.53 0.0M
2021-07-17 2,609.03 2,609.03 2,609.03 2,609.03 0.0M
2021-07-16 2,618.69 2,618.69 2,618.69 2,618.69 0.0M
2021-07-15 2,623.85 2,623.85 2,623.85 2,623.85 0.0M
2021-07-14 2,622.69 2,622.69 2,622.69 2,622.69 0.0M
2021-07-13 2,628.50 2,628.50 2,628.50 2,628.50 0.0M
2021-07-10 2,624.36 2,624.36 2,624.36 2,624.36 0.0M
2021-07-09 2,608.68 2,608.68 2,608.68 2,608.68 0.0M
2021-07-08 2,620.95 2,620.95 2,620.95 2,620.95 0.0M
2021-07-07 2,617.50 2,617.50 2,617.50 2,617.50 0.0M
2021-07-03 2,621.02 2,621.02 2,621.02 2,621.02 0.0M
2021-07-02 2,610.93 2,610.93 2,610.93 2,610.93 0.0M
2021-07-01 2,608.06 2,608.06 2,608.06 2,608.06 0.0M
2021-06-30 2,606.69 2,606.69 2,606.69 2,606.69 0.0M
2021-06-29 2,607.30 2,607.30 2,607.30 2,607.30 0.0M
2021-06-26 2,621.38 2,621.38 2,621.38 2,621.38 0.0M
2021-06-25 2,621.30 2,621.30 2,621.30 2,621.30 0.0M
2021-06-24 2,621.28 2,621.28 2,621.28 2,621.28 0.0M
2021-06-23 2,621.39 2,621.39 2,621.39 2,621.39 0.0M
2021-06-22 2,621.29 2,621.29 2,621.29 2,621.29 0.0M
2021-06-19 2,621.16 2,621.16 2,621.16 2,621.16 0.0M
2021-06-18 2,620.93 2,620.93 2,620.93 2,620.93 0.0M
2021-06-17 2,620.85 2,620.85 2,620.85 2,620.85 0.0M
2021-06-16 2,620.97 2,620.97 2,620.97 2,620.97 0.0M
2021-06-15 2,621.09 2,621.09 2,621.09 2,621.09 0.0M
2021-06-12 2,621.00 2,621.00 2,621.00 2,621.00 0.0M
2021-06-11 2,620.79 2,620.79 2,620.79 2,620.79 0.0M
2021-06-10 2,620.44 2,620.44 2,620.44 2,620.44 0.0M
2021-06-09 2,620.56 2,620.56 2,620.56 2,620.56 0.0M
2021-06-08 2,620.78 2,620.78 2,620.78 2,620.78 0.0M
2021-06-05 2,620.66 2,620.66 2,620.66 2,620.66 0.0M
2021-06-04 2,620.11 2,620.11 2,620.11 2,620.11 0.0M
2021-06-03 2,620.14 2,620.14 2,620.14 2,620.14 0.0M
2021-06-02 2,619.83 2,619.83 2,619.83 2,619.83 0.0M
2021-05-29 2,619.90 2,619.90 2,619.90 2,619.90 0.0M
2021-05-28 2,619.68 2,619.68 2,619.68 2,619.68 0.0M
2021-05-27 2,619.37 2,619.37 2,619.37 2,619.37 0.0M
2021-05-26 2,618.66 2,618.66 2,618.66 2,618.66 0.0M
2021-05-25 2,617.83 2,617.83 2,617.83 2,617.83 0.0M
2021-05-22 2,616.37 2,616.37 2,616.37 2,616.37 0.0M
2021-05-21 2,616.52 2,616.52 2,616.52 2,616.52 0.0M
2021-05-20 2,613.30 2,613.30 2,613.30 2,613.30 0.0M
2021-05-19 2,615.35 2,615.35 2,615.35 2,615.35 0.0M
2021-05-18 2,617.40 2,617.40 2,617.40 2,617.40 0.0M
2021-05-15 2,616.74 2,616.74 2,616.74 2,616.74 0.0M
2021-05-14 2,612.10 2,612.10 2,612.10 2,612.10 0.0M
2021-05-13 2,606.04 2,606.04 2,606.04 2,606.04 0.0M
2021-05-12 2,613.06 2,613.06 2,613.06 2,613.06 0.0M
2021-05-11 2,615.01 2,615.01 2,615.01 2,615.01 0.0M
2021-05-08 2,617.43 2,617.43 2,617.43 2,617.43 0.0M
2021-05-07 2,615.14 2,615.14 2,615.14 2,615.14 0.0M
2021-05-06 2,614.28 2,614.28 2,614.28 2,614.28 0.0M
2021-05-05 2,613.78 2,613.78 2,613.78 2,613.78 0.0M
2021-05-04 2,614.72 2,614.72 2,614.72 2,614.72 0.0M
2021-05-01 2,613.89 2,613.89 2,613.89 2,613.89 0.0M
2021-04-30 2,614.95 2,614.95 2,614.95 2,614.95 0.0M
2021-04-29 2,614.77 2,614.77 2,614.77 2,614.77 0.0M
2021-04-28 2,614.06 2,614.06 2,614.06 2,614.06 0.0M
2021-04-27 2,614.89 2,614.89 2,614.89 2,614.89 0.0M
2021-04-24 2,612.84 2,612.84 2,612.84 2,612.84 0.0M
2021-04-23 2,610.27 2,610.27 2,610.27 2,610.27 0.0M
2021-04-22 2,612.37 2,612.37 2,612.37 2,612.37 0.0M
2021-04-21 2,610.11 2,610.11 2,610.11 2,610.11 0.0M
2021-04-20 2,612.03 2,612.03 2,612.03 2,612.03 0.0M
2021-04-17 2,612.35 2,612.35 2,612.35 2,612.35 0.0M
2021-04-16 2,611.53 2,611.53 2,611.53 2,611.53 0.0M
2021-04-15 2,609.94 2,609.94 2,609.94 2,609.94 0.0M
2021-04-14 2,611.04 2,611.04 2,611.04 2,611.04 0.0M
2021-04-13 2,610.74 2,610.74 2,610.74 2,610.74 0.0M
2021-04-10 2,609.44 2,609.44 2,609.44 2,609.44 0.0M
2021-04-09 2,608.68 2,608.68 2,608.68 2,608.68 0.0M
2021-04-08 2,607.18 2,607.18 2,607.18 2,607.18 0.0M
2021-04-07 2,606.21 2,606.21 2,606.21 2,606.21 0.0M
2021-04-06 2,606.86 2,606.86 2,606.86 2,606.86 0.0M
2021-04-02 2,603.25 2,603.25 2,603.25 2,603.25 0.0M
2021-04-01 2,599.18 2,599.18 2,599.18 2,599.18 0.0M
2021-03-31 2,597.66 2,597.66 2,597.66 2,597.66 0.0M
2021-03-30 2,596.09 2,596.09 2,596.09 2,596.09 0.0M
2021-03-27 2,596.70 2,596.70 2,596.70 2,596.70 0.0M
2021-03-26 2,591.39 2,591.39 2,591.39 2,591.39 0.0M
2021-03-25 2,586.77 2,586.77 2,586.77 2,586.77 0.0M
2021-03-24 2,589.48 2,589.48 2,589.48 2,589.48 0.0M
2021-03-23 2,592.36 2,592.36 2,592.36 2,592.36 0.0M
2021-03-20 2,584.64 2,584.64 2,584.64 2,584.64 0.0M
2021-03-19 2,583.83 2,583.83 2,583.83 2,583.83 0.0M
2021-03-18 2,589.93 2,589.93 2,589.93 2,589.93 0.0M
2021-03-17 2,587.57 2,587.57 2,587.57 2,587.57 0.0M
2021-03-16 2,588.07 2,588.07 2,588.07 2,588.07 0.0M
2021-03-13 2,583.02 2,583.02 2,583.02 2,583.02 0.0M
2021-03-12 2,580.25 2,580.25 2,580.25 2,580.25 0.0M
2021-03-11 2,576.06 2,576.06 2,576.06 2,576.06 0.0M
2021-03-10 2,571.85 2,571.85 2,571.85 2,571.85 0.0M
2021-03-09 2,566.56 2,566.56 2,566.56 2,566.56 0.0M
2021-03-06 2,566.64 2,566.64 2,566.64 2,566.64 0.0M
2021-03-05 2,551.21 2,551.21 2,551.21 2,551.21 0.0M
2021-03-04 2,558.98 2,558.98 2,558.98 2,558.98 0.0M
2021-03-03 2,568.91 2,568.91 2,568.91 2,568.91 0.0M
2021-03-02 2,571.59 2,571.59 2,571.59 2,571.59 0.0M
2021-02-27 2,553.17 2,553.17 2,553.17 2,553.17 0.0M
2021-02-26 2,552.67 2,552.67 2,552.67 2,552.67 0.0M
2021-02-25 2,573.41 2,573.41 2,573.41 2,573.41 0.0M
2021-02-24 2,565.00 2,565.00 2,565.00 2,565.00 0.0M
2021-02-23 2,562.38 2,562.38 2,562.38 2,562.38 0.0M
2021-02-20 2,565.20 2,565.20 2,565.20 2,565.20 0.0M
2021-02-19 2,564.71 2,564.71 2,564.71 2,564.71 0.0M
2021-02-18 2,566.84 2,566.84 2,566.84 2,566.84 0.0M
2021-02-17 2,566.30 2,566.30 2,566.30 2,566.30 0.0M
2021-02-13 2,567.52 2,567.52 2,567.52 2,567.52 0.0M
2021-02-12 2,563.08 2,563.08 2,563.08 2,563.08 0.0M
2021-02-11 2,561.86 2,561.86 2,561.86 2,561.86 0.0M
2021-02-10 2,562.86 2,562.86 2,562.86 2,562.86 0.0M
2021-02-09 2,563.62 2,563.62 2,563.62 2,563.62 0.0M
2021-02-06 2,558.32 2,558.32 2,558.32 2,558.32 0.0M
2021-02-05 2,557.70 2,557.70 2,557.70 2,557.70 0.0M
2021-02-04 2,550.13 2,550.13 2,550.13 2,550.13 0.0M
2021-02-03 2,546.60 2,546.60 2,546.60 2,546.60 0.0M
2021-02-02 2,525.62 2,525.62 2,525.62 2,525.62 0.0M
2021-01-30 2,513.39 2,513.39 2,513.39 2,513.39 0.0M
2021-01-29 2,531.17 2,531.17 2,531.17 2,531.17 0.0M
2021-01-28 2,508.30 2,508.30 2,508.30 2,508.30 0.0M
2021-01-27 2,551.17 2,551.17 2,551.17 2,551.17 0.0M
2021-01-26 2,552.07 2,552.07 2,552.07 2,552.07 0.0M
2021-01-23 2,551.57 2,551.57 2,551.57 2,551.57 0.0M
2021-01-22 2,553.54 2,553.54 2,553.54 2,553.54 0.0M
2021-01-21 2,553.79 2,553.79 2,553.79 2,553.79 0.0M
2021-01-20 2,544.08 2,544.08 2,544.08 2,544.08 0.0M
2021-01-16 2,536.89 2,536.89 2,536.89 2,536.89 0.0M
2021-01-15 2,543.85 2,543.85 2,543.85 2,543.85 0.0M
2021-01-14 2,547.67 2,547.67 2,547.67 2,547.67 0.0M
2021-01-13 2,545.70 2,545.70 2,545.70 2,545.70 0.0M
2021-01-12 2,543.59 2,543.59 2,543.59 2,543.59 0.0M
2021-01-09 2,550.38 2,550.38 2,550.38 2,550.38 0.0M
2021-01-08 2,547.17 2,547.17 2,547.17 2,547.17 0.0M
2021-01-07 2,535.91 2,535.91 2,535.91 2,535.91 0.0M
2021-01-06 2,530.38 2,530.38 2,530.38 2,530.38 0.0M
2021-01-05 2,523.40 2,523.40 2,523.40 2,523.40 0.0M
2021-01-01 2,538.35 2,538.35 2,538.35 2,538.35 0.0M