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
2023-12-30 3,126.61 3,126.61 3,126.61 3,126.61 0.0M
2023-12-29 3,131.73 3,131.73 3,131.73 3,131.73 0.0M
2023-12-28 3,131.49 3,131.49 3,131.49 3,131.49 0.0M
2023-12-27 3,126.15 3,126.15 3,126.15 3,126.15 0.0M
2023-12-23 3,115.08 3,115.08 3,115.08 3,115.08 0.0M
2023-12-22 3,112.54 3,112.54 3,112.54 3,112.54 0.0M
2023-12-21 3,094.72 3,094.72 3,094.72 3,094.72 0.0M
2023-12-20 3,120.38 3,120.38 3,120.38 3,120.38 0.0M
2023-12-19 3,112.32 3,112.32 3,112.32 3,112.32 0.0M
2023-12-16 3,105.59 3,105.59 3,105.59 3,105.59 0.0M
2023-12-15 3,105.17 3,105.17 3,105.17 3,105.17 0.0M
2023-12-14 3,101.63 3,101.63 3,101.63 3,101.63 0.0M
2023-12-13 3,077.56 3,077.56 3,077.56 3,077.56 0.0M
2023-12-12 3,066.94 3,066.94 3,066.94 3,066.94 0.0M
2023-12-09 3,057.53 3,057.53 3,057.53 3,057.53 0.0M
2023-12-08 3,047.63 3,047.63 3,047.63 3,047.63 0.0M
2023-12-07 3,033.88 3,033.88 3,033.88 3,033.88 0.0M
2023-12-06 3,041.86 3,041.86 3,041.86 3,041.86 0.0M
2023-12-05 3,039.95 3,039.95 3,039.95 3,039.95 0.0M
2023-12-02 3,051.11 3,051.11 3,051.11 3,051.11 0.0M
2023-12-01 3,039.11 3,039.11 3,039.11 3,039.11 0.0M
2023-11-30 3,034.03 3,034.03 3,034.03 3,034.03 0.0M
2023-11-29 3,034.57 3,034.57 3,034.57 3,034.57 0.0M
2023-11-28 3,032.20 3,032.20 3,032.20 3,032.20 0.0M
2023-11-25 3,034.44 3,034.44 3,034.44 3,034.44 0.0M
2023-11-23 3,032.25 3,032.25 3,032.25 3,032.25 0.0M
2023-11-22 3,022.75 3,022.75 3,022.75 3,022.75 0.0M
2023-11-21 3,028.14 3,028.14 3,028.14 3,028.14 0.0M
2023-11-18 3,012.00 3,012.00 3,012.00 3,012.00 0.0M
2023-11-17 3,010.31 3,010.31 3,010.31 3,010.31 0.0M
2023-11-16 3,005.17 3,005.17 3,005.17 3,005.17 0.0M
2023-11-15 3,005.49 3,005.49 3,005.49 3,005.49 0.0M
2023-11-14 2,968.30 2,968.30 2,968.30 2,968.30 0.0M
2023-11-11 2,968.53 2,968.53 2,968.53 2,968.53 0.0M
2023-11-10 2,937.54 2,937.54 2,937.54 2,937.54 0.0M
2023-11-09 2,951.08 2,951.08 2,951.08 2,951.08 0.0M
2023-11-08 2,950.42 2,950.42 2,950.42 2,950.42 0.0M
2023-11-07 2,943.57 2,943.57 2,943.57 2,943.57 0.0M
2023-11-04 2,940.91 2,940.91 2,940.91 2,940.91 0.0M
2023-11-03 2,919.93 2,919.93 2,919.93 2,919.93 0.0M
2023-11-02 2,883.69 2,883.69 2,883.69 2,883.69 0.0M
2023-11-01 2,860.80 2,860.80 2,860.80 2,860.80 0.0M
2023-10-31 2,851.31 2,851.31 2,851.31 2,851.31 0.0M
2023-10-28 2,826.19 2,826.19 2,826.19 2,826.19 0.0M
2023-10-27 2,839.39 2,839.39 2,839.39 2,839.39 0.0M
2023-10-26 2,862.06 2,862.06 2,862.06 2,862.06 0.0M
2023-10-25 2,888.60 2,888.60 2,888.60 2,888.60 0.0M
2023-10-24 2,875.40 2,875.40 2,875.40 2,875.40 0.0M
2023-10-21 2,871.60 2,871.60 2,871.60 2,871.60 0.0M
2023-10-20 2,893.97 2,893.97 2,893.97 2,893.97 0.0M
2023-10-19 2,919.34 2,919.34 2,919.34 2,919.34 0.0M
2023-10-18 2,941.16 2,941.16 2,941.16 2,941.16 0.0M
2023-10-17 2,944.13 2,944.13 2,944.13 2,944.13 0.0M
2023-10-14 2,918.23 2,918.23 2,918.23 2,918.23 0.0M
2023-10-13 2,932.46 2,932.46 2,932.46 2,932.46 0.0M
2023-10-12 2,947.03 2,947.03 2,947.03 2,947.03 0.0M
2023-10-11 2,934.74 2,934.74 2,934.74 2,934.74 0.0M
2023-10-10 2,924.51 2,924.51 2,924.51 2,924.51 0.0M
2023-10-07 2,913.16 2,913.16 2,913.16 2,913.16 0.0M
2023-10-06 2,886.63 2,886.63 2,886.63 2,886.63 0.0M
2023-10-05 2,888.85 2,888.85 2,888.85 2,888.85 0.0M
2023-10-04 2,877.02 2,877.02 2,877.02 2,877.02 0.0M
2023-10-03 2,903.81 2,903.81 2,903.81 2,903.81 0.0M
2023-09-30 2,902.75 2,902.75 2,902.75 2,902.75 0.0M
2023-09-29 2,906.38 2,906.38 2,906.38 2,906.38 0.0M
2023-09-28 2,898.11 2,898.11 2,898.11 2,898.11 0.0M
2023-09-27 2,897.16 2,897.16 2,897.16 2,897.16 0.0M
2023-09-26 2,924.87 2,924.87 2,924.87 2,924.87 0.0M
2023-09-23 2,916.84 2,916.84 2,916.84 2,916.84 0.0M
2023-09-22 2,918.12 2,918.12 2,918.12 2,918.12 0.0M
2023-09-21 2,950.22 2,950.22 2,950.22 2,950.22 0.0M
2023-09-20 2,969.81 2,969.81 2,969.81 2,969.81 0.0M
2023-09-19 2,973.75 2,973.75 2,973.75 2,973.75 0.0M
2023-09-16 2,971.97 2,971.97 2,971.97 2,971.97 0.0M
2023-09-15 2,994.76 2,994.76 2,994.76 2,994.76 0.0M
2023-09-14 2,977.76 2,977.76 2,977.76 2,977.76 0.0M
2023-09-13 2,974.99 2,974.99 2,974.99 2,974.99 0.0M
2023-09-12 2,984.20 2,984.20 2,984.20 2,984.20 0.0M
2023-09-09 2,972.54 2,972.54 2,972.54 2,972.54 0.0M
2023-09-08 2,968.07 2,968.07 2,968.07 2,968.07 0.0M
2023-09-07 2,972.76 2,972.76 2,972.76 2,972.76 0.0M
2023-09-06 2,984.93 2,984.93 2,984.93 2,984.93 0.0M
2023-09-02 2,989.62 2,989.62 2,989.62 2,989.62 0.0M
2023-09-01 2,987.34 2,987.34 2,987.34 2,987.34 0.0M
2023-08-31 2,989.67 2,989.67 2,989.67 2,989.67 0.0M
2023-08-30 2,982.68 2,982.68 2,982.68 2,982.68 0.0M
2023-08-29 2,956.66 2,956.66 2,956.66 2,956.66 0.0M
2023-08-26 2,943.91 2,943.91 2,943.91 2,943.91 0.0M
2023-08-25 2,927.90 2,927.90 2,927.90 2,927.90 0.0M
2023-08-24 2,953.75 2,953.75 2,953.75 2,953.75 0.0M
2023-08-23 2,933.03 2,933.03 2,933.03 2,933.03 0.0M
2023-08-22 2,935.94 2,935.94 2,935.94 2,935.94 0.0M
2023-08-19 2,923.60 2,923.60 2,923.60 2,923.60 0.0M
2023-08-18 2,921.72 2,921.72 2,921.72 2,921.72 0.0M
2023-08-17 2,938.40 2,938.40 2,938.40 2,938.40 0.0M
2023-08-16 2,950.85 2,950.85 2,950.85 2,950.85 0.0M
2023-08-15 2,972.84 2,972.84 2,972.84 2,972.84 0.0M
2023-08-12 2,962.43 2,962.43 2,962.43 2,962.43 0.0M
2023-08-11 2,961.62 2,961.62 2,961.62 2,961.62 0.0M
2023-08-10 2,963.40 2,963.40 2,963.40 2,963.40 0.0M
2023-08-09 2,972.40 2,972.40 2,972.40 2,972.40 0.0M
2023-08-08 2,980.72 2,980.72 2,980.72 2,980.72 0.0M
2023-08-05 2,963.49 2,963.49 2,963.49 2,963.49 0.0M
2023-08-04 2,976.79 2,976.79 2,976.79 2,976.79 0.0M
2023-08-03 2,976.89 2,976.89 2,976.89 2,976.89 0.0M
2023-08-02 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2023-08-01 3,005.67 3,005.67 3,005.67 3,005.67 0.0M
2023-07-29 3,001.77 3,001.77 3,001.77 3,001.77 0.0M
2023-07-28 2,988.95 2,988.95 2,988.95 2,988.95 0.0M
2023-07-27 2,999.51 2,999.51 2,999.51 2,999.51 0.0M
2023-07-26 2,998.67 2,998.67 2,998.67 2,998.67 0.0M
2023-07-25 2,992.00 2,992.00 2,992.00 2,992.00 0.0M
2023-07-22 2,982.05 2,982.05 2,982.05 2,982.05 0.0M
2023-07-21 2,981.47 2,981.47 2,981.47 2,981.47 0.0M
2023-07-20 2,990.38 2,990.38 2,990.38 2,990.38 0.0M
2023-07-19 2,988.25 2,988.25 2,988.25 2,988.25 0.0M
2023-07-18 2,975.54 2,975.54 2,975.54 2,975.54 0.0M
2023-07-15 2,970.56 2,970.56 2,970.56 2,970.56 0.0M
2023-07-14 2,970.15 2,970.15 2,970.15 2,970.15 0.0M
2023-07-13 2,959.05 2,959.05 2,959.05 2,959.05 0.0M
2023-07-12 2,942.38 2,942.38 2,942.38 2,942.38 0.0M
2023-07-11 2,931.35 2,931.35 2,931.35 2,931.35 0.0M
2023-07-08 2,927.14 2,927.14 2,927.14 2,927.14 0.0M
2023-07-07 2,929.68 2,929.68 2,929.68 2,929.68 0.0M
2023-07-06 2,943.30 2,943.30 2,943.30 2,943.30 0.0M
2023-07-04 2,946.83 2,946.83 2,946.83 2,946.83 0.0M
2023-07-01 2,941.46 2,941.46 2,941.46 2,941.46 0.0M
2023-06-30 2,923.15 2,923.15 2,923.15 2,923.15 0.0M
2023-06-29 2,916.04 2,916.04 2,916.04 2,916.04 0.0M
2023-06-28 2,926.89 2,926.89 2,926.89 2,926.89 0.0M
2023-06-27 2,897.57 2,897.57 2,897.57 2,897.57 0.0M
2023-06-24 2,905.74 2,905.74 2,905.74 2,905.74 0.0M
2023-06-23 2,927.62 2,927.62 2,927.62 2,927.62 0.0M
2023-06-22 2,920.07 2,920.07 2,920.07 2,920.07 0.0M
2023-06-21 2,932.43 2,932.43 2,932.43 2,932.43 0.0M
2023-06-17 2,950.57 2,950.57 2,950.57 2,950.57 0.0M
2023-06-16 2,952.81 2,952.81 2,952.81 2,952.81 0.0M
2023-06-15 2,924.72 2,924.72 2,924.72 2,924.72 0.0M
2023-06-14 2,920.29 2,920.29 2,920.29 2,920.29 0.0M
2023-06-13 2,901.87 2,901.87 2,901.87 2,901.87 0.0M
2023-06-10 2,878.68 2,878.68 2,878.68 2,878.68 0.0M
2023-06-09 2,870.43 2,870.43 2,870.43 2,870.43 0.0M
2023-06-08 2,856.14 2,856.14 2,856.14 2,856.14 0.0M
2023-06-07 2,867.72 2,867.72 2,867.72 2,867.72 0.0M
2023-06-06 2,860.88 2,860.88 2,860.88 2,860.88 0.0M
2023-06-03 2,864.40 2,864.40 2,864.40 2,864.40 0.0M
2023-06-02 2,828.50 2,828.50 2,828.50 2,828.50 0.0M
2023-06-01 2,802.61 2,802.61 2,802.61 2,802.61 0.0M
2023-05-31 2,819.62 2,819.62 2,819.62 2,819.62 0.0M
2023-05-27 2,822.46 2,822.46 2,822.46 2,822.46 0.0M
2023-05-26 2,786.76 2,786.76 2,786.76 2,786.76 0.0M
2023-05-25 2,770.72 2,770.72 2,770.72 2,770.72 0.0M
2023-05-24 2,786.87 2,786.87 2,786.87 2,786.87 0.0M
2023-05-23 2,814.56 2,814.56 2,814.56 2,814.56 0.0M
2023-05-20 2,810.24 2,810.24 2,810.24 2,810.24 0.0M
2023-05-19 2,816.57 2,816.57 2,816.57 2,816.57 0.0M
2023-05-18 2,792.38 2,792.38 2,792.38 2,792.38 0.0M
2023-05-17 2,767.96 2,767.96 2,767.96 2,767.96 0.0M
2023-05-16 2,781.40 2,781.40 2,781.40 2,781.40 0.0M
2023-05-13 2,772.23 2,772.23 2,772.23 2,772.23 0.0M
2023-05-12 2,778.29 2,778.29 2,778.29 2,778.29 0.0M
2023-05-11 2,785.70 2,785.70 2,785.70 2,785.70 0.0M
2023-05-10 2,776.30 2,776.30 2,776.30 2,776.30 0.0M
2023-05-09 2,785.23 2,785.23 2,785.23 2,785.23 0.0M
2023-05-06 2,784.02 2,784.02 2,784.02 2,784.02 0.0M
2023-05-05 2,744.48 2,744.48 2,744.48 2,744.48 0.0M
2023-05-04 2,764.97 2,764.97 2,764.97 2,764.97 0.0M
2023-05-03 2,777.23 2,777.23 2,777.23 2,777.23 0.0M
2023-05-02 2,802.86 2,802.86 2,802.86 2,802.86 0.0M
2023-04-29 2,806.01 2,806.01 2,806.01 2,806.01 0.0M
2023-04-28 2,787.11 2,787.11 2,787.11 2,787.11 0.0M
2023-04-27 2,747.82 2,747.82 2,747.82 2,747.82 0.0M
2023-04-26 2,764.82 2,764.82 2,764.82 2,764.82 0.0M
2023-04-25 2,788.72 2,788.72 2,788.72 2,788.72 0.0M
2023-04-22 2,786.36 2,786.36 2,786.36 2,786.36 0.0M
2023-04-21 2,785.97 2,785.97 2,785.97 2,785.97 0.0M
2023-04-20 2,795.60 2,795.60 2,795.60 2,795.60 0.0M
2023-04-19 2,797.82 2,797.82 2,797.82 2,797.82 0.0M
2023-04-18 2,798.14 2,798.14 2,798.14 2,798.14 0.0M
2023-04-15 2,792.24 2,792.24 2,792.24 2,792.24 0.0M
2023-04-14 2,795.49 2,795.49 2,795.49 2,795.49 0.0M
2023-04-13 2,768.72 2,768.72 2,768.72 2,768.72 0.0M
2023-04-12 2,778.49 2,778.49 2,778.49 2,778.49 0.0M
2023-04-11 2,779.27 2,779.27 2,779.27 2,779.27 0.0M
2023-04-07 2,774.84 2,774.84 2,774.84 2,774.84 0.0M
2023-04-06 2,767.23 2,767.23 2,767.23 2,767.23 0.0M
2023-04-05 2,773.68 2,773.68 2,773.68 2,773.68 0.0M
2023-04-04 2,785.68 2,785.68 2,785.68 2,785.68 0.0M
2023-04-01 2,778.18 2,778.18 2,778.18 2,778.18 0.0M
2023-03-31 2,747.34 2,747.34 2,747.34 2,747.34 0.0M
2023-03-30 2,735.86 2,735.86 2,735.86 2,735.86 0.0M
2023-03-29 2,709.68 2,709.68 2,709.68 2,709.68 0.0M
2023-03-28 2,713.92 2,713.92 2,713.92 2,713.92 0.0M
2023-03-25 2,710.89 2,710.89 2,710.89 2,710.89 0.0M
2023-03-24 2,696.49 2,696.49 2,696.49 2,696.49 0.0M
2023-03-23 2,694.56 2,694.56 2,694.56 2,694.56 0.0M
2023-03-22 2,725.08 2,725.08 2,725.08 2,725.08 0.0M
2023-03-21 2,699.53 2,699.53 2,699.53 2,699.53 0.0M
2023-03-18 2,682.53 2,682.53 2,682.53 2,682.53 0.0M
2023-03-17 2,703.03 2,703.03 2,703.03 2,703.03 0.0M
2023-03-16 2,668.76 2,668.76 2,668.76 2,668.76 0.0M
2023-03-15 2,681.19 2,681.19 2,681.19 2,681.19 0.0M
2023-03-14 2,656.50 2,656.50 2,656.50 2,656.50 0.0M
2023-03-11 2,656.82 2,656.82 2,656.82 2,656.82 0.0M
2023-03-10 2,684.31 2,684.31 2,684.31 2,684.31 0.0M
2023-03-09 2,722.11 2,722.11 2,722.11 2,722.11 0.0M
2023-03-08 2,718.65 2,718.65 2,718.65 2,718.65 0.0M
2023-03-07 2,749.37 2,749.37 2,749.37 2,749.37 0.0M
2023-03-04 2,747.36 2,747.36 2,747.36 2,747.36 0.0M
2023-03-03 2,716.65 2,716.65 2,716.65 2,716.65 0.0M
2023-03-02 2,703.17 2,703.17 2,703.17 2,703.17 0.0M
2023-03-01 2,707.14 2,707.14 2,707.14 2,707.14 0.0M
2023-02-28 2,718.13 2,718.13 2,718.13 2,718.13 0.0M
2023-02-25 2,710.18 2,710.18 2,710.18 2,710.18 0.0M
2023-02-24 2,729.33 2,729.33 2,729.33 2,729.33 0.0M
2023-02-23 2,721.68 2,721.68 2,721.68 2,721.68 0.0M
2023-02-22 2,726.14 2,726.14 2,726.14 2,726.14 0.0M
2023-02-18 2,762.10 2,762.10 2,762.10 2,762.10 0.0M
2023-02-17 2,766.98 2,766.98 2,766.98 2,766.98 0.0M
2023-02-16 2,795.82 2,795.82 2,795.82 2,795.82 0.0M
2023-02-15 2,787.50 2,787.50 2,787.50 2,787.50 0.0M
2023-02-14 2,789.45 2,789.45 2,789.45 2,789.45 0.0M
2023-02-11 2,765.04 2,765.04 2,765.04 2,765.04 0.0M
2023-02-10 2,761.83 2,761.83 2,761.83 2,761.83 0.0M
2023-02-09 2,777.22 2,777.22 2,777.22 2,777.22 0.0M
2023-02-08 2,795.59 2,795.59 2,795.59 2,795.59 0.0M
2023-02-07 2,774.88 2,774.88 2,774.88 2,774.88 0.0M
2023-02-04 2,784.41 2,784.41 2,784.41 2,784.41 0.0M
2023-02-03 2,793.55 2,793.55 2,793.55 2,793.55 0.0M
2023-02-02 2,783.66 2,783.66 2,783.66 2,783.66 0.0M
2023-02-01 2,755.65 2,755.65 2,755.65 2,755.65 0.0M
2023-01-31 2,733.35 2,733.35 2,733.35 2,733.35 0.0M
2023-01-28 2,754.66 2,754.66 2,754.66 2,754.66 0.0M
2023-01-27 2,747.84 2,747.84 2,747.84 2,747.84 0.0M
2023-01-26 2,727.67 2,727.67 2,727.67 2,727.67 0.0M
2023-01-25 2,733.07 2,733.07 2,733.07 2,733.07 0.0M
2023-01-24 2,730.60 2,730.60 2,730.60 2,730.60 0.0M
2023-01-21 2,707.75 2,707.75 2,707.75 2,707.75 0.0M
2023-01-20 2,674.94 2,674.94 2,674.94 2,674.94 0.0M
2023-01-19 2,687.60 2,687.60 2,687.60 2,687.60 0.0M
2023-01-18 2,717.71 2,717.71 2,717.71 2,717.71 0.0M
2023-01-14 2,719.07 2,719.07 2,719.07 2,719.07 0.0M
2023-01-13 2,712.85 2,712.85 2,712.85 2,712.85 0.0M
2023-01-12 2,705.54 2,705.54 2,705.54 2,705.54 0.0M
2023-01-11 2,683.44 2,683.44 2,683.44 2,683.44 0.0M
2023-01-10 2,669.14 2,669.14 2,669.14 2,669.14 0.0M
2023-01-07 2,668.92 2,668.92 2,668.92 2,668.92 0.0M
2023-01-06 2,630.28 2,630.28 2,630.28 2,630.28 0.0M
2023-01-05 2,649.51 2,649.51 2,649.51 2,649.51 0.0M
2023-01-04 2,633.26 2,633.26 2,633.26 2,633.26 0.0M