CBOE S

SP7BF10U
🏛️ アメリカ →
3,521.98
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 3,524.73 3,526.01 3,519.00 3,521.98 0.0M
2025-09-26 3,512.28 3,519.90 3,509.49 3,519.58 0.0M
2025-09-25 3,505.53 3,512.03 3,500.92 3,509.46 0.0M
2025-09-24 3,518.22 3,518.39 3,508.08 3,512.46 0.0M
2025-09-22 3,518.67 3,524.73 3,517.72 3,524.20 0.0M
2025-09-19 3,518.40 3,521.09 3,514.02 3,520.03 0.0M
2025-09-18 3,510.92 3,513.90 3,499.18 3,509.67 0.0M
2025-09-17 3,513.90 3,513.93 3,508.28 3,509.08 0.0M
2025-09-16 3,512.88 3,514.05 3,509.57 3,512.38 0.0M
2025-09-13 3,507.04 3,510.15 3,505.70 3,506.73 0.0M
2025-09-12 3,501.58 3,508.35 3,500.32 3,507.48 0.0M
2025-09-11 3,498.85 3,502.32 3,493.34 3,496.96 0.0M
2025-09-10 3,490.21 3,494.52 3,486.36 3,493.25 0.0M
2025-09-09 3,488.37 3,491.92 3,486.31 3,488.97 0.0M
2025-09-07 3,494.72 3,484.98 3,484.98 3,484.98 0.0M
2025-09-06 3,494.72 3,495.99 3,474.23 3,484.98 0.0M
2025-09-05 3,479.09 3,489.84 3,477.03 3,489.62 0.0M
2025-09-04 3,474.04 3,477.77 3,468.84 3,477.15 0.0M
2025-09-03 3,455.14 3,468.27 3,452.88 3,467.94 0.0M
2025-08-30 3,483.75 3,484.23 3,473.29 3,477.74 0.0M
2025-08-29 3,484.76 3,488.28 3,478.53 3,486.95 0.0M
2025-08-28 3,475.80 3,482.59 3,475.80 3,481.02 0.0M
2025-08-27 3,470.23 3,478.69 3,469.42 3,478.24 0.0M
2025-08-26 3,475.78 3,479.37 3,471.69 3,471.84 0.0M
2025-08-23 3,456.93 3,480.40 3,456.93 3,477.90 0.0M
2025-08-22 3,451.37 3,458.51 3,447.50 3,452.75 0.0M
2025-08-21 3,460.44 3,461.17 3,444.23 3,458.66 0.0M
2025-08-20 3,471.16 3,473.65 3,459.47 3,462.77 0.0M
2025-08-19 3,469.20 3,472.49 3,468.11 3,471.28 0.0M
2025-08-16 3,474.44 3,474.71 3,467.19 3,468.98 0.0M
2025-08-15 3,466.66 3,473.73 3,465.61 3,472.43 0.0M
2025-08-14 3,471.90 3,474.68 3,466.42 3,471.37 0.0M
2025-08-13 3,457.65 3,467.45 3,453.25 3,467.37 0.0M
2025-08-12 3,454.06 3,458.61 3,447.28 3,450.21 0.0M
2025-08-09 3,446.52 3,454.32 3,445.09 3,452.88 0.0M
2025-08-08 3,449.47 3,452.31 3,431.05 3,439.52 0.0M
2025-08-07 3,430.27 3,442.55 3,428.98 3,440.44 0.0M
2025-08-06 3,437.44 3,440.62 3,424.74 3,428.38 0.0M
2025-08-05 3,422.47 3,436.21 3,422.47 3,435.98 0.0M
2025-08-02 3,418.50 3,418.78 3,400.82 3,408.13 0.0M
2025-08-01 3,456.89 3,459.90 3,437.26 3,440.88 0.0M
2025-07-31 3,446.98 3,452.57 3,437.68 3,446.05 0.0M
2025-07-30 3,456.10 3,456.10 3,444.04 3,445.95 0.0M
2025-07-29 3,451.98 3,452.50 3,447.16 3,451.00 0.0M
2025-07-26 3,443.45 3,449.96 3,442.64 3,448.43 0.0M
2025-07-25 3,443.11 3,445.57 3,440.06 3,441.15 0.0M
2025-07-24 3,430.50 3,439.34 3,427.67 3,439.09 0.0M
2025-07-23 3,423.24 3,427.02 3,416.69 3,425.27 0.0M
2025-07-22 3,425.55 3,432.08 3,423.30 3,424.07 0.0M
2025-07-19 3,424.52 3,425.44 3,417.69 3,421.10 0.0M
2025-07-18 3,411.85 3,422.89 3,411.59 3,420.93 0.0M
2025-07-17 3,410.79 3,412.51 3,391.19 3,411.16 0.0M
2025-07-16 3,420.87 3,420.95 3,405.73 3,405.98 0.0M
2025-07-15 3,407.30 3,413.71 3,403.58 3,412.10 0.0M
2025-07-12 3,406.49 3,412.12 3,402.11 3,408.79 0.0M
2025-07-11 3,409.72 3,416.21 3,406.20 3,414.11 0.0M
2025-07-10 3,406.58 3,410.64 3,400.70 3,408.32 0.0M
2025-07-09 3,399.45 3,403.38 3,396.24 3,398.48 0.0M
2025-07-08 3,405.53 3,405.53 3,388.93 3,397.33 0.0M
2025-07-04 3,404.12 3,411.42 3,404.02 3,409.89 0.0M
2025-07-03 3,387.34 3,395.78 3,385.22 3,395.67 0.0M
2025-07-02 3,385.11 3,391.96 3,382.26 3,388.21 0.0M
2025-07-01 3,387.44 3,392.15 3,382.17 3,389.23 0.0M
2025-06-28 3,377.68 3,384.64 3,369.98 3,381.95 0.0M
2025-06-27 3,366.84 3,375.38 3,364.16 3,373.44 0.0M
2025-06-26 3,387.60 3,389.10 3,373.53 3,379.85 0.0M
2025-06-25 3,364.50 3,385.04 3,361.85 3,379.03 0.0M
2025-06-24 3,309.18 3,344.10 3,296.85 3,342.19 0.0M
2025-06-21 3,332.69 3,338.34 3,301.96 3,309.43 0.0M
2025-06-19 3,321.65 3,338.54 3,313.78 3,317.04 0.0M
2025-06-18 3,335.78 3,340.60 3,315.28 3,318.75 0.0M
2025-06-17 3,336.43 3,354.59 3,336.43 3,345.90 0.0M
2025-06-14 3,326.88 3,340.19 3,308.41 3,315.92 0.0M
2025-06-13 3,331.98 3,349.86 3,328.49 3,349.79 0.0M
2025-06-12 3,350.08 3,355.08 3,326.93 3,338.02 0.0M
2025-06-11 3,332.51 3,346.05 3,325.85 3,344.35 0.0M
2025-06-10 3,327.70 3,334.87 3,321.08 3,326.63 0.0M
2025-06-07 3,321.29 3,330.99 3,313.07 3,323.47 0.0M
2025-06-06 3,316.59 3,322.26 3,283.88 3,293.08 0.0M
2025-06-05 3,313.33 3,317.46 3,305.53 3,308.01 0.0M
2025-06-04 3,293.64 3,312.18 3,288.14 3,307.94 0.0M
2025-06-03 3,271.76 3,291.90 3,255.60 3,291.44 0.0M
2025-05-31 3,270.57 3,284.08 3,247.88 3,278.54 0.0M
2025-05-30 3,290.77 3,290.79 3,260.84 3,278.96 0.0M
2025-05-29 3,287.58 3,291.64 3,264.97 3,268.04 0.0M
2025-05-28 3,261.43 3,284.53 3,253.78 3,283.14 0.0M
2025-05-24 3,217.44 3,241.85 3,217.44 3,230.68 0.0M
2025-05-23 3,246.72 3,263.67 3,241.73 3,246.70 0.0M
2025-05-22 3,274.46 3,289.37 3,243.10 3,248.96 0.0M
2025-05-21 3,293.04 3,294.68 3,277.09 3,290.53 0.0M
2025-05-20 3,271.17 3,300.49 3,270.02 3,299.49 0.0M
2025-05-17 3,281.33 3,295.83 3,274.47 3,295.83 0.0M
2025-05-16 3,255.22 3,280.02 3,254.01 3,277.37 0.0M
2025-05-15 3,269.04 3,271.41 3,256.56 3,264.12 0.0M
2025-05-14 3,245.68 3,271.87 3,245.07 3,262.65 0.0M
2025-05-13 3,234.82 3,244.80 3,219.22 3,244.75 0.0M
2025-05-10 3,179.55 3,181.07 3,161.70 3,167.53 0.0M
2025-05-09 3,173.62 3,193.27 3,158.74 3,169.87 0.0M
2025-05-08 3,151.27 3,164.87 3,136.39 3,156.86 0.0M
2025-05-07 3,143.50 3,164.65 3,139.46 3,146.98 0.0M
2025-05-06 3,164.16 3,179.24 3,159.89 3,165.13 0.0M
2025-05-03 3,170.32 3,186.50 3,163.37 3,180.55 0.0M
2025-05-02 3,155.98 3,170.05 3,144.25 3,146.14 0.0M
2025-05-01 3,098.25 3,138.33 3,081.88 3,133.21 0.0M
2025-04-30 3,109.90 3,134.05 3,109.90 3,129.22 0.0M
2025-04-29 3,121.31 3,127.26 3,094.49 3,116.73 0.0M
2025-04-26 3,101.94 3,116.44 3,090.18 3,116.02 0.0M
2025-04-25 3,062.19 3,102.43 3,060.70 3,100.48 0.0M
2025-04-24 3,078.11 3,096.04 3,055.15 3,060.62 0.0M
2025-04-23 3,002.64 3,038.87 3,002.64 3,030.52 0.0M
2025-04-22 3,007.72 3,007.72 2,965.20 2,984.81 0.0M
2025-04-18 3,028.87 3,041.28 3,014.38 3,025.19 0.0M
2025-04-17 3,045.68 3,054.70 3,001.04 3,021.83 0.0M
2025-04-16 3,072.96 3,086.90 3,061.75 3,065.36 0.0M
2025-04-15 3,088.18 3,088.96 3,050.47 3,069.93 0.0M
2025-04-12 3,010.99 3,058.31 2,995.31 3,051.35 0.0M
2025-04-11 3,042.49 3,045.22 2,950.17 3,014.63 0.0M
2025-04-10 2,895.66 3,094.18 2,889.00 3,085.83 0.0M
2025-04-09 3,002.52 3,015.65 2,874.59 2,905.08 0.0M
2025-04-08 2,874.44 3,006.50 2,848.95 2,936.90 0.0M
2025-04-05 3,013.08 3,014.01 2,941.45 2,941.45 0.0M
2025-04-04 3,099.84 3,104.04 3,063.60 3,065.03 0.0M
2025-04-03 3,133.65 3,181.52 3,133.32 3,170.66 0.0M
2025-04-02 3,139.73 3,163.72 3,127.29 3,156.26 0.0M
2025-04-01 3,113.58 3,153.78 3,100.97 3,146.97 0.0M
2025-03-29 3,173.57 3,177.58 3,133.02 3,135.99 0.0M
2025-03-28 3,180.54 3,195.32 3,171.16 3,179.64 0.0M
2025-03-27 3,211.15 3,214.82 3,180.09 3,186.69 0.0M
2025-03-26 3,212.52 3,215.74 3,205.59 3,211.81 0.0M
2025-03-25 3,192.65 3,210.80 3,192.29 3,207.43 0.0M
2025-03-22 3,151.01 3,170.13 3,144.06 3,169.00 0.0M
2025-03-21 3,156.19 3,186.10 3,155.99 3,166.52 0.0M
2025-03-20 3,156.28 3,187.07 3,151.34 3,171.74 0.0M
2025-03-19 3,161.66 3,163.06 3,141.86 3,148.61 0.0M
2025-03-18 3,154.94 3,182.42 3,154.94 3,171.80 0.0M
2025-03-15 3,132.19 3,159.21 3,129.75 3,156.71 0.0M
2025-03-14 3,136.06 3,141.36 3,105.30 3,112.58 0.0M
2025-03-13 3,151.26 3,156.25 3,120.11 3,141.17 0.0M
2025-03-12 3,142.47 3,153.70 3,113.21 3,129.85 0.0M
2025-03-11 3,173.14 3,177.81 3,127.04 3,145.86 0.0M
2025-03-08 3,186.67 3,206.51 3,163.52 3,202.30 0.0M
2025-03-07 3,199.81 3,215.37 3,179.86 3,189.83 0.0M
2025-03-06 3,206.15 3,233.01 3,191.42 3,226.57 0.0M
2025-03-05 3,211.06 3,234.37 3,186.30 3,204.31 0.0M
2025-03-04 3,266.24 3,271.06 3,213.92 3,227.73 0.0M
2025-03-01 3,230.51 3,262.16 3,222.59 3,260.62 0.0M
2025-02-28 3,271.57 3,273.31 3,230.41 3,230.49 0.0M
2025-02-27 3,264.48 3,277.48 3,253.82 3,261.53 0.0M
2025-02-26 3,269.00 3,271.16 3,245.83 3,261.30 0.0M
2025-02-25 3,283.36 3,285.58 3,265.77 3,268.73 0.0M
2025-02-22 3,301.08 3,301.91 3,274.15 3,276.19 0.0M
2025-02-21 3,304.37 3,304.37 3,293.17 3,302.56 0.0M
2025-02-20 3,300.18 3,307.65 3,299.00 3,307.16 0.0M
2025-02-19 3,300.79 3,303.30 3,296.07 3,303.29 0.0M
2025-02-15 3,298.87 3,300.16 3,296.07 3,298.01 0.0M
2025-02-14 3,285.49 3,297.48 3,282.14 3,297.02 0.0M
2025-02-13 3,270.35 3,284.90 3,269.37 3,282.28 0.0M
2025-02-12 3,280.66 3,287.60 3,280.02 3,285.34 0.0M
2025-02-11 3,282.02 3,286.13 3,278.97 3,284.49 0.0M
2025-02-08 3,288.74 3,291.36 3,271.22 3,273.23 0.0M
2025-02-07 3,283.96 3,286.50 3,277.55 3,286.41 0.0M
2025-02-06 3,270.84 3,280.72 3,265.63 3,280.67 0.0M
2025-02-05 3,261.55 3,274.64 3,260.56 3,273.73 0.0M
2025-02-04 3,246.84 3,267.89 3,239.34 3,260.28 0.0M
2025-02-01 3,285.71 3,290.02 3,268.75 3,272.44 0.0M
2025-01-31 3,276.79 3,282.94 3,269.00 3,278.73 0.0M
2025-01-30 3,274.48 3,276.12 3,264.19 3,271.42 0.0M
2025-01-29 3,266.97 3,278.58 3,257.83 3,276.90 0.0M
2025-01-28 3,251.81 3,263.80 3,251.81 3,263.21 0.0M
2025-01-25 3,287.23 3,288.33 3,281.02 3,283.74 0.0M
2025-01-24 3,277.69 3,286.30 3,277.69 3,286.23 0.0M
2025-01-23 3,278.03 3,282.04 3,277.79 3,279.17 0.0M
2025-01-22 3,264.91 3,272.16 3,260.32 3,271.48 0.0M
2025-01-18 3,255.56 3,260.67 3,252.11 3,256.20 0.0M
2025-01-17 3,246.15 3,248.78 3,238.75 3,240.48 0.0M
2025-01-16 3,235.87 3,246.92 3,233.07 3,243.77 0.0M
2025-01-15 3,214.23 3,217.88 3,196.98 3,210.43 0.0M
2025-01-14 3,187.35 3,208.10 3,186.04 3,207.26 0.0M
2025-01-11 3,217.60 3,217.96 3,196.86 3,203.32 0.0M
2025-01-09 3,225.73 3,233.38 3,216.30 3,230.13 0.0M
2025-01-08 3,252.81 3,253.14 3,221.52 3,227.96 0.0M
2025-01-07 3,249.76 3,257.09 3,241.50 3,246.30 0.0M
2025-01-04 3,224.54 3,238.50 3,221.45 3,236.86 0.0M
2025-01-03 3,228.45 3,233.56 3,201.57 3,215.06 0.0M
2025-01-01 3,229.95 3,231.69 3,214.16 3,218.91 0.0M