CBOE S

SP2BF10U
🏛️ アメリカ →
3,887.43
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 3,890.44 3,891.85 3,884.13 3,887.43 0.0M
2025-09-26 3,876.56 3,884.96 3,873.48 3,884.61 0.0M
2025-09-25 3,869.07 3,876.23 3,863.98 3,872.99 0.0M
2025-09-24 3,882.99 3,883.19 3,871.83 3,876.62 0.0M
2025-09-22 3,883.39 3,890.07 3,882.34 3,889.45 0.0M
2025-09-19 3,882.93 3,885.89 3,878.10 3,884.73 0.0M
2025-09-18 3,874.57 3,877.87 3,861.64 3,873.20 0.0M
2025-09-17 3,877.81 3,877.84 3,871.62 3,872.49 0.0M
2025-09-16 3,876.63 3,877.92 3,872.98 3,876.08 0.0M
2025-09-13 3,870.03 3,873.46 3,868.56 3,869.69 0.0M
2025-09-12 3,863.96 3,871.42 3,862.57 3,870.47 0.0M
2025-09-11 3,860.90 3,864.72 3,854.82 3,858.82 0.0M
2025-09-10 3,851.32 3,856.07 3,847.08 3,854.67 0.0M
2025-09-09 3,849.24 3,853.16 3,846.97 3,849.91 0.0M
2025-09-07 3,856.08 3,845.34 3,845.34 3,845.34 0.0M
2025-09-06 3,856.08 3,857.48 3,833.49 3,845.34 0.0M
2025-09-05 3,838.80 3,850.64 3,836.53 3,850.41 0.0M
2025-09-04 3,833.18 3,837.29 3,827.44 3,836.60 0.0M
2025-09-03 3,812.29 3,826.76 3,809.80 3,826.40 0.0M
2025-08-30 3,843.61 3,844.14 3,832.09 3,836.99 0.0M
2025-08-29 3,844.68 3,848.56 3,837.81 3,847.09 0.0M
2025-08-28 3,834.75 3,842.24 3,834.75 3,840.50 0.0M
2025-08-27 3,828.56 3,837.88 3,827.67 3,837.39 0.0M
2025-08-26 3,834.62 3,838.58 3,830.11 3,830.27 0.0M
2025-08-23 3,813.68 3,839.55 3,813.68 3,836.80 0.0M
2025-08-22 3,807.51 3,815.38 3,803.24 3,809.03 0.0M
2025-08-21 3,817.45 3,818.25 3,799.58 3,815.49 0.0M
2025-08-20 3,829.22 3,831.96 3,816.33 3,819.96 0.0M
2025-08-19 3,827.00 3,830.63 3,825.79 3,829.29 0.0M
2025-08-16 3,832.62 3,832.91 3,824.62 3,826.60 0.0M
2025-08-15 3,823.99 3,831.78 3,822.83 3,830.35 0.0M
2025-08-14 3,829.72 3,832.78 3,823.68 3,829.13 0.0M
2025-08-13 3,813.95 3,824.76 3,809.11 3,824.67 0.0M
2025-08-12 3,809.94 3,814.96 3,802.47 3,805.70 0.0M
2025-08-09 3,801.47 3,810.07 3,799.90 3,808.48 0.0M
2025-08-08 3,804.67 3,807.80 3,784.37 3,793.70 0.0M
2025-08-07 3,783.46 3,796.99 3,782.04 3,794.67 0.0M
2025-08-06 3,791.31 3,794.81 3,777.31 3,781.32 0.0M
2025-08-05 3,774.75 3,789.90 3,774.75 3,789.65 0.0M
2025-08-02 3,770.23 3,770.54 3,750.74 3,758.79 0.0M
2025-08-01 3,812.49 3,815.80 3,790.85 3,794.84 0.0M
2025-07-31 3,801.51 3,807.67 3,791.26 3,800.48 0.0M
2025-07-30 3,811.51 3,811.51 3,798.22 3,800.33 0.0M
2025-07-29 3,806.92 3,807.49 3,801.61 3,805.84 0.0M
2025-07-26 3,797.36 3,804.54 3,796.47 3,802.85 0.0M
2025-07-25 3,796.94 3,799.64 3,793.57 3,794.77 0.0M
2025-07-24 3,782.98 3,792.73 3,779.87 3,792.45 0.0M
2025-07-23 3,774.92 3,779.10 3,767.71 3,777.16 0.0M
2025-07-22 3,777.42 3,784.61 3,774.94 3,775.78 0.0M
2025-07-19 3,776.13 3,777.14 3,768.60 3,772.36 0.0M
2025-07-18 3,762.12 3,774.28 3,761.83 3,772.12 0.0M
2025-07-17 3,760.89 3,762.79 3,739.29 3,761.30 0.0M
2025-07-16 3,771.95 3,772.04 3,755.27 3,755.54 0.0M
2025-07-15 3,756.94 3,764.00 3,752.84 3,762.23 0.0M
2025-07-12 3,755.89 3,762.10 3,751.06 3,758.43 0.0M
2025-07-11 3,759.40 3,766.56 3,755.53 3,764.24 0.0M
2025-07-10 3,755.89 3,760.36 3,749.41 3,757.81 0.0M
2025-07-09 3,747.97 3,752.31 3,744.44 3,746.91 0.0M
2025-07-08 3,754.63 3,754.63 3,736.33 3,745.59 0.0M
2025-07-04 3,752.87 3,760.92 3,752.76 3,759.23 0.0M
2025-07-03 3,734.32 3,743.62 3,731.99 3,743.50 0.0M
2025-07-02 3,731.82 3,739.36 3,728.67 3,735.23 0.0M
2025-07-01 3,734.32 3,739.53 3,728.52 3,736.30 0.0M
2025-06-28 3,723.42 3,731.09 3,714.93 3,728.12 0.0M
2025-06-27 3,711.42 3,720.83 3,708.46 3,718.69 0.0M
2025-06-26 3,734.21 3,735.85 3,718.78 3,725.71 0.0M
2025-06-25 3,708.81 3,731.35 3,705.91 3,724.76 0.0M
2025-06-24 3,648.07 3,686.38 3,634.54 3,684.29 0.0M
2025-06-21 3,673.71 3,679.91 3,640.00 3,648.20 0.0M
2025-06-19 3,661.49 3,680.03 3,652.85 3,656.44 0.0M
2025-06-18 3,676.95 3,682.23 3,654.46 3,658.26 0.0M
2025-06-17 3,677.61 3,697.53 3,677.61 3,687.99 0.0M
2025-06-14 3,666.97 3,681.57 3,646.71 3,654.95 0.0M
2025-06-13 3,672.52 3,692.13 3,668.68 3,692.06 0.0M
2025-06-12 3,692.31 3,697.80 3,666.91 3,679.08 0.0M
2025-06-11 3,672.99 3,687.84 3,665.69 3,685.97 0.0M
2025-06-10 3,667.66 3,675.53 3,660.40 3,666.49 0.0M
2025-06-07 3,660.47 3,671.11 3,651.45 3,662.86 0.0M
2025-06-06 3,655.26 3,661.48 3,619.38 3,629.48 0.0M
2025-06-05 3,651.64 3,656.16 3,643.07 3,645.80 0.0M
2025-06-04 3,629.99 3,650.32 3,623.95 3,645.67 0.0M
2025-06-03 3,605.93 3,628.02 3,588.20 3,627.52 0.0M
2025-05-31 3,604.47 3,619.29 3,579.57 3,613.21 0.0M
2025-05-30 3,626.57 3,626.60 3,593.74 3,613.62 0.0M
2025-05-29 3,623.02 3,627.48 3,598.23 3,601.59 0.0M
2025-05-28 3,594.29 3,619.63 3,585.90 3,618.10 0.0M
2025-05-24 3,545.83 3,572.60 3,545.83 3,560.35 0.0M
2025-05-23 3,577.90 3,596.49 3,572.42 3,577.87 0.0M
2025-05-22 3,608.27 3,624.63 3,573.87 3,580.30 0.0M
2025-05-21 3,628.61 3,630.41 3,611.11 3,625.85 0.0M
2025-05-20 3,604.56 3,636.73 3,603.30 3,635.63 0.0M
2025-05-17 3,615.56 3,631.46 3,608.03 3,631.46 0.0M
2025-05-16 3,586.86 3,614.07 3,585.53 3,611.16 0.0M
2025-05-15 3,601.97 3,604.57 3,588.28 3,596.57 0.0M
2025-05-14 3,576.29 3,605.03 3,575.62 3,594.91 0.0M
2025-05-13 3,564.33 3,575.28 3,547.21 3,575.22 0.0M
2025-05-10 3,503.54 3,505.21 3,483.96 3,490.36 0.0M
2025-05-09 3,496.99 3,518.54 3,480.67 3,492.88 0.0M
2025-05-08 3,472.43 3,487.35 3,456.10 3,478.55 0.0M
2025-05-07 3,463.85 3,487.05 3,459.41 3,467.67 0.0M
2025-05-06 3,486.46 3,503.01 3,481.78 3,487.53 0.0M
2025-05-03 3,493.07 3,510.82 3,485.45 3,504.29 0.0M
2025-05-02 3,477.29 3,492.73 3,464.42 3,466.50 0.0M
2025-05-01 3,413.91 3,457.88 3,395.95 3,452.26 0.0M
2025-04-30 3,426.65 3,453.13 3,426.65 3,447.84 0.0M
2025-04-29 3,439.11 3,445.63 3,409.68 3,434.09 0.0M
2025-04-26 3,417.72 3,433.62 3,404.81 3,433.16 0.0M
2025-04-25 3,374.06 3,418.21 3,372.42 3,416.06 0.0M
2025-04-24 3,391.47 3,411.14 3,366.29 3,372.29 0.0M
2025-04-23 3,308.63 3,348.38 3,308.63 3,339.22 0.0M
2025-04-22 3,314.16 3,314.16 3,267.52 3,289.03 0.0M
2025-04-18 3,337.17 3,350.79 3,321.27 3,333.14 0.0M
2025-04-17 3,355.56 3,365.47 3,306.60 3,329.40 0.0M
2025-04-16 3,385.44 3,400.74 3,373.15 3,377.11 0.0M
2025-04-15 3,402.10 3,402.96 3,360.72 3,382.08 0.0M
2025-04-12 3,317.27 3,369.18 3,300.07 3,361.55 0.0M
2025-04-11 3,351.78 3,354.78 3,250.50 3,321.22 0.0M
2025-04-10 3,190.65 3,408.44 3,183.35 3,399.28 0.0M
2025-04-09 3,307.84 3,322.24 3,167.49 3,200.94 0.0M
2025-04-08 3,167.28 3,312.16 3,139.32 3,235.81 0.0M
2025-04-05 3,319.24 3,320.26 3,240.66 3,240.66 0.0M
2025-04-04 3,414.38 3,418.99 3,374.61 3,376.18 0.0M
2025-04-03 3,451.42 3,503.93 3,451.05 3,492.01 0.0M
2025-04-02 3,458.03 3,484.35 3,444.38 3,476.17 0.0M
2025-04-01 3,429.29 3,473.40 3,415.46 3,465.93 0.0M
2025-03-29 3,494.96 3,499.37 3,450.48 3,453.73 0.0M
2025-03-28 3,502.56 3,518.77 3,492.27 3,501.57 0.0M
2025-03-27 3,536.09 3,540.11 3,502.02 3,509.26 0.0M
2025-03-26 3,537.54 3,541.07 3,529.94 3,536.77 0.0M
2025-03-25 3,515.69 3,535.61 3,515.30 3,531.91 0.0M
2025-03-22 3,469.87 3,490.84 3,462.24 3,489.60 0.0M
2025-03-21 3,475.50 3,508.31 3,475.28 3,486.83 0.0M
2025-03-20 3,475.55 3,509.33 3,470.13 3,492.51 0.0M
2025-03-19 3,481.40 3,482.94 3,459.68 3,467.09 0.0M
2025-03-18 3,473.98 3,504.13 3,473.98 3,492.48 0.0M
2025-03-15 3,448.87 3,478.52 3,446.20 3,475.77 0.0M
2025-03-14 3,453.07 3,458.89 3,419.33 3,427.31 0.0M
2025-03-13 3,469.70 3,475.18 3,435.53 3,458.63 0.0M
2025-03-12 3,460.00 3,472.32 3,427.91 3,446.17 0.0M
2025-03-11 3,493.61 3,498.73 3,443.03 3,463.68 0.0M
2025-03-08 3,508.30 3,530.07 3,482.90 3,525.45 0.0M
2025-03-07 3,522.67 3,539.74 3,500.78 3,511.71 0.0M
2025-03-06 3,529.57 3,559.04 3,513.41 3,551.97 0.0M
2025-03-05 3,534.91 3,560.48 3,507.74 3,527.50 0.0M
2025-03-04 3,595.39 3,600.68 3,537.99 3,553.14 0.0M
2025-03-01 3,556.04 3,590.76 3,547.35 3,589.07 0.0M
2025-02-28 3,601.04 3,602.94 3,555.88 3,555.97 0.0M
2025-02-27 3,593.21 3,607.47 3,581.52 3,589.97 0.0M
2025-02-26 3,598.11 3,600.48 3,572.69 3,589.67 0.0M
2025-02-25 3,613.82 3,616.25 3,594.52 3,597.77 0.0M
2025-02-22 3,633.10 3,634.02 3,603.57 3,605.81 0.0M
2025-02-21 3,636.66 3,636.67 3,624.38 3,634.68 0.0M
2025-02-20 3,632.01 3,640.21 3,630.72 3,639.68 0.0M
2025-02-19 3,632.64 3,635.38 3,627.46 3,635.37 0.0M
2025-02-15 3,630.32 3,631.74 3,627.25 3,629.38 0.0M
2025-02-14 3,615.60 3,628.75 3,611.92 3,628.24 0.0M
2025-02-13 3,598.94 3,614.90 3,597.86 3,612.02 0.0M
2025-02-12 3,610.19 3,617.81 3,609.49 3,615.33 0.0M
2025-02-11 3,611.64 3,616.15 3,608.29 3,614.34 0.0M
2025-02-08 3,618.86 3,621.73 3,599.64 3,601.84 0.0M
2025-02-07 3,613.56 3,616.34 3,606.53 3,616.25 0.0M
2025-02-06 3,599.11 3,609.96 3,593.41 3,609.90 0.0M
2025-02-05 3,588.87 3,603.24 3,587.79 3,602.24 0.0M
2025-02-04 3,572.69 3,595.78 3,564.46 3,587.44 0.0M
2025-02-01 3,615.18 3,619.90 3,596.57 3,600.62 0.0M
2025-01-31 3,605.34 3,612.08 3,596.80 3,607.47 0.0M
2025-01-30 3,602.75 3,604.55 3,591.47 3,599.40 0.0M
2025-01-29 3,594.47 3,607.21 3,584.44 3,605.36 0.0M
2025-01-28 3,577.79 3,590.94 3,577.79 3,590.30 0.0M
2025-01-25 3,616.49 3,617.70 3,609.68 3,612.66 0.0M
2025-01-24 3,605.97 3,615.42 3,605.97 3,615.34 0.0M
2025-01-23 3,606.30 3,610.70 3,606.04 3,607.55 0.0M
2025-01-22 3,591.85 3,599.80 3,586.82 3,599.06 0.0M
2025-01-18 3,581.40 3,587.00 3,577.61 3,582.10 0.0M
2025-01-17 3,571.02 3,573.91 3,562.91 3,564.81 0.0M
2025-01-16 3,559.70 3,571.82 3,556.62 3,568.36 0.0M
2025-01-15 3,535.90 3,539.91 3,516.98 3,531.73 0.0M
2025-01-14 3,506.36 3,529.13 3,504.93 3,528.21 0.0M
2025-01-11 3,539.41 3,539.80 3,516.65 3,523.74 0.0M
2025-01-09 3,548.23 3,556.62 3,537.87 3,553.05 0.0M
2025-01-08 3,577.88 3,578.24 3,543.55 3,550.62 0.0M
2025-01-07 3,574.49 3,582.52 3,565.42 3,570.69 0.0M
2025-01-04 3,546.66 3,561.99 3,543.27 3,560.19 0.0M
2025-01-03 3,550.91 3,556.51 3,521.42 3,536.22 0.0M
2025-01-01 3,552.46 3,554.36 3,535.14 3,540.34 0.0M