CBOE S

SP7BF10U
🏛️ アメリカ →
3,527.28
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 2,519.48 2,519.48 2,519.48 2,519.48 0.0M
2021-12-30 2,520.41 2,520.41 2,520.41 2,520.41 0.0M
2021-12-29 2,518.79 2,518.79 2,518.79 2,518.79 0.0M
2021-12-28 2,517.24 2,517.24 2,517.24 2,517.24 0.0M
2021-12-24 2,507.87 2,507.87 2,507.87 2,507.87 0.0M
2021-12-23 2,503.37 2,503.37 2,503.37 2,503.37 0.0M
2021-12-22 2,492.94 2,492.94 2,492.94 2,492.94 0.0M
2021-12-21 2,479.26 2,479.26 2,479.26 2,479.26 0.0M
2021-12-18 2,486.53 2,486.53 2,486.53 2,486.53 0.0M
2021-12-17 2,496.23 2,496.23 2,496.23 2,496.23 0.0M
2021-12-16 2,503.11 2,503.11 2,503.11 2,503.11 0.0M
2021-12-15 2,487.52 2,487.52 2,487.52 2,487.52 0.0M
2021-12-14 2,495.48 2,495.48 2,495.48 2,495.48 0.0M
2021-12-11 2,503.23 2,503.23 2,503.23 2,503.23 0.0M
2021-12-10 2,493.82 2,493.82 2,493.82 2,493.82 0.0M
2021-12-09 2,500.49 2,500.49 2,500.49 2,500.49 0.0M
2021-12-08 2,496.77 2,496.77 2,496.77 2,496.77 0.0M
2021-12-07 2,472.84 2,472.84 2,472.84 2,472.84 0.0M
2021-12-04 2,455.83 2,455.83 2,455.83 2,455.83 0.0M
2021-12-03 2,468.82 2,468.82 2,468.82 2,468.82 0.0M
2021-12-02 2,455.18 2,455.18 2,455.18 2,455.18 0.0M
2021-12-01 2,471.56 2,471.56 2,471.56 2,471.56 0.0M
2021-11-30 2,489.15 2,489.15 2,489.15 2,489.15 0.0M
2021-11-27 2,464.13 2,464.13 2,464.13 2,464.13 0.0M
2021-11-25 2,500.53 2,500.53 2,500.53 2,500.53 0.0M
2021-11-24 2,496.33 2,496.33 2,496.33 2,496.33 0.0M
2021-11-23 2,496.74 2,496.74 2,496.74 2,496.74 0.0M
2021-11-20 2,499.24 2,499.24 2,499.24 2,499.24 0.0M
2021-11-19 2,499.08 2,499.08 2,499.08 2,499.08 0.0M
2021-11-18 2,498.09 2,498.09 2,498.09 2,498.09 0.0M
2021-11-17 2,502.27 2,502.27 2,502.27 2,502.27 0.0M
2021-11-16 2,500.87 2,500.87 2,500.87 2,500.87 0.0M
2021-11-13 2,500.50 2,500.50 2,500.50 2,500.50 0.0M
2021-11-12 2,494.15 2,494.15 2,494.15 2,494.15 0.0M
2021-11-11 2,491.83 2,491.83 2,491.83 2,491.83 0.0M
2021-11-10 2,496.79 2,496.79 2,496.79 2,496.79 0.0M
2021-11-09 2,499.52 2,499.52 2,499.52 2,499.52 0.0M
2021-11-06 2,499.03 2,499.03 2,499.03 2,499.03 0.0M
2021-11-05 2,499.36 2,499.36 2,499.36 2,499.36 0.0M
2021-11-04 2,497.31 2,497.31 2,497.31 2,497.31 0.0M
2021-11-03 2,491.31 2,491.31 2,491.31 2,491.31 0.0M
2021-11-02 2,488.33 2,488.33 2,488.33 2,488.33 0.0M
2021-10-30 2,487.48 2,487.48 2,487.48 2,487.48 0.0M
2021-10-29 2,484.17 2,484.17 2,484.17 2,484.17 0.0M
2021-10-28 2,477.95 2,477.95 2,477.95 2,477.95 0.0M
2021-10-27 2,483.10 2,483.10 2,483.10 2,483.10 0.0M
2021-10-26 2,483.00 2,483.00 2,483.00 2,483.00 0.0M
2021-10-23 2,476.47 2,476.47 2,476.47 2,476.47 0.0M
2021-10-22 2,478.35 2,478.35 2,478.35 2,478.35 0.0M
2021-10-21 2,475.13 2,475.13 2,475.13 2,475.13 0.0M
2021-10-20 2,472.38 2,472.38 2,472.38 2,472.38 0.0M
2021-10-19 2,464.23 2,464.23 2,464.23 2,464.23 0.0M
2021-10-16 2,462.24 2,462.24 2,462.24 2,462.24 0.0M
2021-10-15 2,455.28 2,455.28 2,455.28 2,455.28 0.0M
2021-10-14 2,436.64 2,436.64 2,436.64 2,436.64 0.0M
2021-10-13 2,429.37 2,429.37 2,429.37 2,429.37 0.0M
2021-10-12 2,431.21 2,431.21 2,431.21 2,431.21 0.0M
2021-10-09 2,438.39 2,438.39 2,438.39 2,438.39 0.0M
2021-10-08 2,439.81 2,439.81 2,439.81 2,439.81 0.0M
2021-10-07 2,429.44 2,429.44 2,429.44 2,429.44 0.0M
2021-10-06 2,425.41 2,425.41 2,425.41 2,425.41 0.0M
2021-10-05 2,413.55 2,413.55 2,413.55 2,413.55 0.0M
2021-10-02 2,426.39 2,426.39 2,426.39 2,426.39 0.0M
2021-10-01 2,416.74 2,416.74 2,416.74 2,416.74 0.0M
2021-09-30 2,427.42 2,427.42 2,427.42 2,427.42 0.0M
2021-09-29 2,423.97 2,423.97 2,423.97 2,423.97 0.0M
2021-09-28 2,447.92 2,447.92 2,447.92 2,447.92 0.0M
2021-09-25 2,451.52 2,451.52 2,451.52 2,451.52 0.0M
2021-09-24 2,450.10 2,450.10 2,450.10 2,450.10 0.0M
2021-09-23 2,435.39 2,435.39 2,435.39 2,435.39 0.0M
2021-09-22 2,418.24 2,418.24 2,418.24 2,418.24 0.0M
2021-09-21 2,418.50 2,418.50 2,418.50 2,418.50 0.0M
2021-09-18 2,438.97 2,438.97 2,438.97 2,438.97 0.0M
2021-09-17 2,450.85 2,450.85 2,450.85 2,450.85 0.0M
2021-09-16 2,451.72 2,451.72 2,451.72 2,451.72 0.0M
2021-09-15 2,443.67 2,443.67 2,443.67 2,443.67 0.0M
2021-09-14 2,448.65 2,448.65 2,448.65 2,448.65 0.0M
2021-09-11 2,444.99 2,444.99 2,444.99 2,444.99 0.0M
2021-09-10 2,451.80 2,451.80 2,451.80 2,451.80 0.0M
2021-09-09 2,456.74 2,456.74 2,456.74 2,456.74 0.0M
2021-09-08 2,457.24 2,457.24 2,457.24 2,457.24 0.0M
2021-09-04 2,463.58 2,463.58 2,463.58 2,463.58 0.0M
2021-09-03 2,463.86 2,463.86 2,463.86 2,463.86 0.0M
2021-09-02 2,462.94 2,462.94 2,462.94 2,462.94 0.0M
2021-09-01 2,462.39 2,462.39 2,462.39 2,462.39 0.0M
2021-08-31 2,463.14 2,463.14 2,463.14 2,463.14 0.0M
2021-08-28 2,459.07 2,459.07 2,459.07 2,459.07 0.0M
2021-08-27 2,449.66 2,449.66 2,449.66 2,449.66 0.0M
2021-08-26 2,456.05 2,456.05 2,456.05 2,456.05 0.0M
2021-08-25 2,452.59 2,452.59 2,452.59 2,452.59 0.0M
2021-08-24 2,453.31 2,453.31 2,453.31 2,453.31 0.0M
2021-08-21 2,441.06 2,441.06 2,441.06 2,441.06 0.0M
2021-08-20 2,432.31 2,432.31 2,432.31 2,432.31 0.0M
2021-08-19 2,431.58 2,431.58 2,431.58 2,431.58 0.0M
2021-08-18 2,443.35 2,443.35 2,443.35 2,443.35 0.0M
2021-08-17 2,453.89 2,453.89 2,453.89 2,453.89 0.0M
2021-08-14 2,450.92 2,450.92 2,450.92 2,450.92 0.0M
2021-08-13 2,449.39 2,449.39 2,449.39 2,449.39 0.0M
2021-08-12 2,445.77 2,445.77 2,445.77 2,445.77 0.0M
2021-08-11 2,442.49 2,442.49 2,442.49 2,442.49 0.0M
2021-08-10 2,442.50 2,442.50 2,442.50 2,442.50 0.0M
2021-08-07 2,444.95 2,444.95 2,444.95 2,444.95 0.0M
2021-08-06 2,440.29 2,440.29 2,440.29 2,440.29 0.0M
2021-08-05 2,434.72 2,434.72 2,434.72 2,434.72 0.0M
2021-08-04 2,437.26 2,437.26 2,437.26 2,437.26 0.0M
2021-08-03 2,429.76 2,429.76 2,429.76 2,429.76 0.0M
2021-07-31 2,433.07 2,433.07 2,433.07 2,433.07 0.0M
2021-07-30 2,435.60 2,435.60 2,435.60 2,435.60 0.0M
2021-07-29 2,431.73 2,431.73 2,431.73 2,431.73 0.0M
2021-07-28 2,428.20 2,428.20 2,428.20 2,428.20 0.0M
2021-07-27 2,436.56 2,436.56 2,436.56 2,436.56 0.0M
2021-07-24 2,434.19 2,434.19 2,434.19 2,434.19 0.0M
2021-07-23 2,425.80 2,425.80 2,425.80 2,425.80 0.0M
2021-07-22 2,422.96 2,422.96 2,422.96 2,422.96 0.0M
2021-07-21 2,412.68 2,412.68 2,412.68 2,412.68 0.0M
2021-07-20 2,395.08 2,395.08 2,395.08 2,395.08 0.0M
2021-07-17 2,412.29 2,412.29 2,412.29 2,412.29 0.0M
2021-07-16 2,421.26 2,421.26 2,421.26 2,421.26 0.0M
2021-07-15 2,426.06 2,426.06 2,426.06 2,426.06 0.0M
2021-07-14 2,425.03 2,425.03 2,425.03 2,425.03 0.0M
2021-07-13 2,430.43 2,430.43 2,430.43 2,430.43 0.0M
2021-07-10 2,426.70 2,426.70 2,426.70 2,426.70 0.0M
2021-07-09 2,412.23 2,412.23 2,412.23 2,412.23 0.0M
2021-07-08 2,423.62 2,423.62 2,423.62 2,423.62 0.0M
2021-07-07 2,420.46 2,420.46 2,420.46 2,420.46 0.0M
2021-07-03 2,423.84 2,423.84 2,423.84 2,423.84 0.0M
2021-07-02 2,414.54 2,414.54 2,414.54 2,414.54 0.0M
2021-07-01 2,411.93 2,411.93 2,411.93 2,411.93 0.0M
2021-06-30 2,410.69 2,410.69 2,410.69 2,410.69 0.0M
2021-06-29 2,411.28 2,411.28 2,411.28 2,411.28 0.0M
2021-06-26 2,424.41 2,424.41 2,424.41 2,424.41 0.0M
2021-06-25 2,424.36 2,424.36 2,424.36 2,424.36 0.0M
2021-06-24 2,424.39 2,424.39 2,424.39 2,424.39 0.0M
2021-06-23 2,424.52 2,424.52 2,424.52 2,424.52 0.0M
2021-06-22 2,424.46 2,424.46 2,424.46 2,424.46 0.0M
2021-06-19 2,424.44 2,424.44 2,424.44 2,424.44 0.0M
2021-06-18 2,424.26 2,424.26 2,424.26 2,424.26 0.0M
2021-06-17 2,424.21 2,424.21 2,424.21 2,424.21 0.0M
2021-06-16 2,424.36 2,424.36 2,424.36 2,424.36 0.0M
2021-06-15 2,424.50 2,424.50 2,424.50 2,424.50 0.0M
2021-06-12 2,424.52 2,424.52 2,424.52 2,424.52 0.0M
2021-06-11 2,424.36 2,424.36 2,424.36 2,424.36 0.0M
2021-06-10 2,424.07 2,424.07 2,424.07 2,424.07 0.0M
2021-06-09 2,424.21 2,424.21 2,424.21 2,424.21 0.0M
2021-06-08 2,424.45 2,424.45 2,424.45 2,424.45 0.0M
2021-06-05 2,424.43 2,424.43 2,424.43 2,424.43 0.0M
2021-06-04 2,423.96 2,423.96 2,423.96 2,423.96 0.0M
2021-06-03 2,424.02 2,424.02 2,424.02 2,424.02 0.0M
2021-06-02 2,423.77 2,423.77 2,423.77 2,423.77 0.0M
2021-05-29 2,423.96 2,423.96 2,423.96 2,423.96 0.0M
2021-05-28 2,423.79 2,423.79 2,423.79 2,423.79 0.0M
2021-05-27 2,423.54 2,423.54 2,423.54 2,423.54 0.0M
2021-05-26 2,422.91 2,422.91 2,422.91 2,422.91 0.0M
2021-05-25 2,422.17 2,422.17 2,422.17 2,422.17 0.0M
2021-05-22 2,420.91 2,420.91 2,420.91 2,420.91 0.0M
2021-05-21 2,421.09 2,421.09 2,421.09 2,421.09 0.0M
2021-05-20 2,418.12 2,418.12 2,418.12 2,418.12 0.0M
2021-05-19 2,420.07 2,420.07 2,420.07 2,420.07 0.0M
2021-05-18 2,422.00 2,422.00 2,422.00 2,422.00 0.0M
2021-05-15 2,421.49 2,421.49 2,421.49 2,421.49 0.0M
2021-05-14 2,417.21 2,417.21 2,417.21 2,417.21 0.0M
2021-05-13 2,411.61 2,411.61 2,411.61 2,411.61 0.0M
2021-05-12 2,418.17 2,418.17 2,418.17 2,418.17 0.0M
2021-05-11 2,420.02 2,420.02 2,420.02 2,420.02 0.0M
2021-05-08 2,422.37 2,422.37 2,422.37 2,422.37 0.0M
2021-05-07 2,420.27 2,420.27 2,420.27 2,420.27 0.0M
2021-05-06 2,419.51 2,419.51 2,419.51 2,419.51 0.0M
2021-05-05 2,419.07 2,419.07 2,419.07 2,419.07 0.0M
2021-05-04 2,419.98 2,419.98 2,419.98 2,419.98 0.0M
2021-05-01 2,419.30 2,419.30 2,419.30 2,419.30 0.0M
2021-04-30 2,420.33 2,420.33 2,420.33 2,420.33 0.0M
2021-04-29 2,420.19 2,420.19 2,420.19 2,420.19 0.0M
2021-04-28 2,419.57 2,419.57 2,419.57 2,419.57 0.0M
2021-04-27 2,420.37 2,420.37 2,420.37 2,420.37 0.0M
2021-04-24 2,418.56 2,418.56 2,418.56 2,418.56 0.0M
2021-04-23 2,416.20 2,416.20 2,416.20 2,416.20 0.0M
2021-04-22 2,418.19 2,418.19 2,418.19 2,418.19 0.0M
2021-04-21 2,416.12 2,416.12 2,416.12 2,416.12 0.0M
2021-04-20 2,417.94 2,417.94 2,417.94 2,417.94 0.0M
2021-04-17 2,418.34 2,418.34 2,418.34 2,418.34 0.0M
2021-04-16 2,417.60 2,417.60 2,417.60 2,417.60 0.0M
2021-04-15 2,416.16 2,416.16 2,416.16 2,416.16 0.0M
2021-04-14 2,417.21 2,417.21 2,417.21 2,417.21 0.0M
2021-04-13 2,416.97 2,416.97 2,416.97 2,416.97 0.0M
2021-04-10 2,415.87 2,415.87 2,415.87 2,415.87 0.0M
2021-04-09 2,415.19 2,415.19 2,415.19 2,415.19 0.0M
2021-04-08 2,413.83 2,413.83 2,413.83 2,413.83 0.0M
2021-04-07 2,412.96 2,412.96 2,412.96 2,412.96 0.0M
2021-04-06 2,413.59 2,413.59 2,413.59 2,413.59 0.0M
2021-04-02 2,410.38 2,410.38 2,410.38 2,410.38 0.0M
2021-04-01 2,406.63 2,406.63 2,406.63 2,406.63 0.0M
2021-03-31 2,405.25 2,405.25 2,405.25 2,405.25 0.0M
2021-03-30 2,403.82 2,403.82 2,403.82 2,403.82 0.0M
2021-03-27 2,404.48 2,404.48 2,404.48 2,404.48 0.0M
2021-03-26 2,399.59 2,399.59 2,399.59 2,399.59 0.0M
2021-03-25 2,395.32 2,395.32 2,395.32 2,395.32 0.0M
2021-03-24 2,397.88 2,397.88 2,397.88 2,397.88 0.0M
2021-03-23 2,400.59 2,400.59 2,400.59 2,400.59 0.0M
2021-03-20 2,393.51 2,393.51 2,393.51 2,393.51 0.0M
2021-03-19 2,392.79 2,392.79 2,392.79 2,392.79 0.0M
2021-03-18 2,398.48 2,398.48 2,398.48 2,398.48 0.0M
2021-03-17 2,396.33 2,396.33 2,396.33 2,396.33 0.0M
2021-03-16 2,396.83 2,396.83 2,396.83 2,396.83 0.0M
2021-03-13 2,392.23 2,392.23 2,392.23 2,392.23 0.0M
2021-03-12 2,389.69 2,389.69 2,389.69 2,389.69 0.0M
2021-03-11 2,385.83 2,385.83 2,385.83 2,385.83 0.0M
2021-03-10 2,381.95 2,381.95 2,381.95 2,381.95 0.0M
2021-03-09 2,377.06 2,377.06 2,377.06 2,377.06 0.0M
2021-03-06 2,377.24 2,377.24 2,377.24 2,377.24 0.0M
2021-03-05 2,362.93 2,362.93 2,362.93 2,362.93 0.0M
2021-03-04 2,370.18 2,370.18 2,370.18 2,370.18 0.0M
2021-03-03 2,379.44 2,379.44 2,379.44 2,379.44 0.0M
2021-03-02 2,381.97 2,381.97 2,381.97 2,381.97 0.0M
2021-02-27 2,364.95 2,364.95 2,364.95 2,364.95 0.0M
2021-02-26 2,364.51 2,364.51 2,364.51 2,364.51 0.0M
2021-02-25 2,383.82 2,383.82 2,383.82 2,383.82 0.0M
2021-02-24 2,376.04 2,376.04 2,376.04 2,376.04 0.0M
2021-02-23 2,373.64 2,373.64 2,373.64 2,373.64 0.0M
2021-02-20 2,376.35 2,376.35 2,376.35 2,376.35 0.0M
2021-02-19 2,375.93 2,375.93 2,375.93 2,375.93 0.0M
2021-02-18 2,377.94 2,377.94 2,377.94 2,377.94 0.0M
2021-02-17 2,377.47 2,377.47 2,377.47 2,377.47 0.0M
2021-02-13 2,378.74 2,378.74 2,378.74 2,378.74 0.0M
2021-02-12 2,374.64 2,374.64 2,374.64 2,374.64 0.0M
2021-02-11 2,373.55 2,373.55 2,373.55 2,373.55 0.0M
2021-02-10 2,374.50 2,374.50 2,374.50 2,374.50 0.0M
2021-02-09 2,375.25 2,375.25 2,375.25 2,375.25 0.0M
2021-02-06 2,370.41 2,370.41 2,370.41 2,370.41 0.0M
2021-02-05 2,369.88 2,369.88 2,369.88 2,369.88 0.0M
2021-02-04 2,362.87 2,362.87 2,362.87 2,362.87 0.0M
2021-02-03 2,359.62 2,359.62 2,359.62 2,359.62 0.0M
2021-02-02 2,340.16 2,340.16 2,340.16 2,340.16 0.0M
2021-01-30 2,328.89 2,328.89 2,328.89 2,328.89 0.0M
2021-01-29 2,345.44 2,345.44 2,345.44 2,345.44 0.0M
2021-01-28 2,324.22 2,324.22 2,324.22 2,324.22 0.0M
2021-01-27 2,364.09 2,364.09 2,364.09 2,364.09 0.0M
2021-01-26 2,364.96 2,364.96 2,364.96 2,364.96 0.0M
2021-01-23 2,364.60 2,364.60 2,364.60 2,364.60 0.0M
2021-01-22 2,366.45 2,366.45 2,366.45 2,366.45 0.0M
2021-01-21 2,366.72 2,366.72 2,366.72 2,366.72 0.0M
2021-01-20 2,357.73 2,357.73 2,357.73 2,357.73 0.0M
2021-01-16 2,351.18 2,351.18 2,351.18 2,351.18 0.0M
2021-01-15 2,357.68 2,357.68 2,357.68 2,357.68 0.0M
2021-01-14 2,361.26 2,361.26 2,361.26 2,361.26 0.0M
2021-01-13 2,359.46 2,359.46 2,359.46 2,359.46 0.0M
2021-01-12 2,357.53 2,357.53 2,357.53 2,357.53 0.0M
2021-01-09 2,363.94 2,363.94 2,363.94 2,363.94 0.0M
2021-01-08 2,360.99 2,360.99 2,360.99 2,360.99 0.0M
2021-01-07 2,350.55 2,350.55 2,350.55 2,350.55 0.0M
2021-01-06 2,345.45 2,345.45 2,345.45 2,345.45 0.0M
2021-01-05 2,339.00 2,339.00 2,339.00 2,339.00 0.0M
2021-01-01 2,353.02 2,353.02 2,353.02 2,353.02 0.0M