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
2023-12-30 2,856.55 2,856.55 2,856.55 2,856.55 0.0M
2023-12-29 2,861.28 2,861.28 2,861.28 2,861.28 0.0M
2023-12-28 2,861.10 2,861.10 2,861.10 2,861.10 0.0M
2023-12-27 2,856.25 2,856.25 2,856.25 2,856.25 0.0M
2023-12-23 2,846.27 2,846.27 2,846.27 2,846.27 0.0M
2023-12-22 2,843.98 2,843.98 2,843.98 2,843.98 0.0M
2023-12-21 2,827.70 2,827.70 2,827.70 2,827.70 0.0M
2023-12-20 2,851.24 2,851.24 2,851.24 2,851.24 0.0M
2023-12-19 2,843.90 2,843.90 2,843.90 2,843.90 0.0M
2023-12-16 2,837.86 2,837.86 2,837.86 2,837.86 0.0M
2023-12-15 2,837.52 2,837.52 2,837.52 2,837.52 0.0M
2023-12-14 2,834.31 2,834.31 2,834.31 2,834.31 0.0M
2023-12-13 2,812.30 2,812.30 2,812.30 2,812.30 0.0M
2023-12-12 2,802.62 2,802.62 2,802.62 2,802.62 0.0M
2023-12-09 2,794.12 2,794.12 2,794.12 2,794.12 0.0M
2023-12-08 2,785.09 2,785.09 2,785.09 2,785.09 0.0M
2023-12-07 2,772.54 2,772.54 2,772.54 2,772.54 0.0M
2023-12-06 2,779.88 2,779.88 2,779.88 2,779.88 0.0M
2023-12-05 2,778.17 2,778.17 2,778.17 2,778.17 0.0M
2023-12-02 2,788.51 2,788.51 2,788.51 2,788.51 0.0M
2023-12-01 2,777.56 2,777.56 2,777.56 2,777.56 0.0M
2023-11-30 2,772.94 2,772.94 2,772.94 2,772.94 0.0M
2023-11-29 2,773.48 2,773.48 2,773.48 2,773.48 0.0M
2023-11-28 2,771.35 2,771.35 2,771.35 2,771.35 0.0M
2023-11-25 2,773.52 2,773.52 2,773.52 2,773.52 0.0M
2023-11-23 2,771.58 2,771.58 2,771.58 2,771.58 0.0M
2023-11-22 2,762.92 2,762.92 2,762.92 2,762.92 0.0M
2023-11-21 2,767.90 2,767.90 2,767.90 2,767.90 0.0M
2023-11-18 2,753.23 2,753.23 2,753.23 2,753.23 0.0M
2023-11-17 2,751.73 2,751.73 2,751.73 2,751.73 0.0M
2023-11-16 2,747.05 2,747.05 2,747.05 2,747.05 0.0M
2023-11-15 2,747.39 2,747.39 2,747.39 2,747.39 0.0M
2023-11-14 2,713.37 2,713.37 2,713.37 2,713.37 0.0M
2023-11-11 2,713.69 2,713.69 2,713.69 2,713.69 0.0M
2023-11-10 2,685.34 2,685.34 2,685.34 2,685.34 0.0M
2023-11-09 2,697.78 2,697.78 2,697.78 2,697.78 0.0M
2023-11-08 2,697.21 2,697.21 2,697.21 2,697.21 0.0M
2023-11-07 2,690.98 2,690.98 2,690.98 2,690.98 0.0M
2023-11-04 2,688.65 2,688.65 2,688.65 2,688.65 0.0M
2023-11-03 2,669.48 2,669.48 2,669.48 2,669.48 0.0M
2023-11-02 2,636.33 2,636.33 2,636.33 2,636.33 0.0M
2023-11-01 2,615.40 2,615.40 2,615.40 2,615.40 0.0M
2023-10-31 2,606.75 2,606.75 2,606.75 2,606.75 0.0M
2023-10-28 2,583.84 2,583.84 2,583.84 2,583.84 0.0M
2023-10-27 2,595.97 2,595.97 2,595.97 2,595.97 0.0M
2023-10-26 2,616.77 2,616.77 2,616.77 2,616.77 0.0M
2023-10-25 2,641.11 2,641.11 2,641.11 2,641.11 0.0M
2023-10-24 2,629.06 2,629.06 2,629.06 2,629.06 0.0M
2023-10-21 2,625.69 2,625.69 2,625.69 2,625.69 0.0M
2023-10-20 2,646.22 2,646.22 2,646.22 2,646.22 0.0M
2023-10-19 2,669.49 2,669.49 2,669.49 2,669.49 0.0M
2023-10-18 2,689.51 2,689.51 2,689.51 2,689.51 0.0M
2023-10-17 2,692.27 2,692.27 2,692.27 2,692.27 0.0M
2023-10-14 2,668.66 2,668.66 2,668.66 2,668.66 0.0M
2023-10-13 2,681.72 2,681.72 2,681.72 2,681.72 0.0M
2023-10-12 2,695.10 2,695.10 2,695.10 2,695.10 0.0M
2023-10-11 2,683.89 2,683.89 2,683.89 2,683.89 0.0M
2023-10-10 2,674.56 2,674.56 2,674.56 2,674.56 0.0M
2023-10-07 2,664.27 2,664.27 2,664.27 2,664.27 0.0M
2023-10-06 2,640.01 2,640.01 2,640.01 2,640.01 0.0M
2023-10-05 2,642.08 2,642.08 2,642.08 2,642.08 0.0M
2023-10-04 2,631.28 2,631.28 2,631.28 2,631.28 0.0M
2023-10-03 2,655.85 2,655.85 2,655.85 2,655.85 0.0M
2023-09-30 2,654.99 2,654.99 2,654.99 2,654.99 0.0M
2023-09-29 2,658.36 2,658.36 2,658.36 2,658.36 0.0M
2023-09-28 2,650.82 2,650.82 2,650.82 2,650.82 0.0M
2023-09-27 2,649.98 2,649.98 2,649.98 2,649.98 0.0M
2023-09-26 2,675.40 2,675.40 2,675.40 2,675.40 0.0M
2023-09-23 2,668.15 2,668.15 2,668.15 2,668.15 0.0M
2023-09-22 2,669.37 2,669.37 2,669.37 2,669.37 0.0M
2023-09-21 2,698.80 2,698.80 2,698.80 2,698.80 0.0M
2023-09-20 2,716.78 2,716.78 2,716.78 2,716.78 0.0M
2023-09-19 2,720.42 2,720.42 2,720.42 2,720.42 0.0M
2023-09-16 2,718.91 2,718.91 2,718.91 2,718.91 0.0M
2023-09-15 2,739.82 2,739.82 2,739.82 2,739.82 0.0M
2023-09-14 2,724.29 2,724.29 2,724.29 2,724.29 0.0M
2023-09-13 2,721.79 2,721.79 2,721.79 2,721.79 0.0M
2023-09-12 2,730.26 2,730.26 2,730.26 2,730.26 0.0M
2023-09-09 2,719.70 2,719.70 2,719.70 2,719.70 0.0M
2023-09-08 2,715.64 2,715.64 2,715.64 2,715.64 0.0M
2023-09-07 2,719.97 2,719.97 2,719.97 2,719.97 0.0M
2023-09-06 2,731.15 2,731.15 2,731.15 2,731.15 0.0M
2023-09-02 2,735.60 2,735.60 2,735.60 2,735.60 0.0M
2023-09-01 2,733.55 2,733.55 2,733.55 2,733.55 0.0M
2023-08-31 2,735.72 2,735.72 2,735.72 2,735.72 0.0M
2023-08-30 2,729.36 2,729.36 2,729.36 2,729.36 0.0M
2023-08-29 2,705.56 2,705.56 2,705.56 2,705.56 0.0M
2023-08-26 2,694.01 2,694.01 2,694.01 2,694.01 0.0M
2023-08-25 2,679.38 2,679.38 2,679.38 2,679.38 0.0M
2023-08-24 2,703.09 2,703.09 2,703.09 2,703.09 0.0M
2023-08-23 2,684.15 2,684.15 2,684.15 2,684.15 0.0M
2023-08-22 2,686.85 2,686.85 2,686.85 2,686.85 0.0M
2023-08-19 2,675.66 2,675.66 2,675.66 2,675.66 0.0M
2023-08-18 2,673.98 2,673.98 2,673.98 2,673.98 0.0M
2023-08-17 2,689.29 2,689.29 2,689.29 2,689.29 0.0M
2023-08-16 2,700.73 2,700.73 2,700.73 2,700.73 0.0M
2023-08-15 2,720.91 2,720.91 2,720.91 2,720.91 0.0M
2023-08-12 2,711.48 2,711.48 2,711.48 2,711.48 0.0M
2023-08-11 2,710.78 2,710.78 2,710.78 2,710.78 0.0M
2023-08-10 2,712.45 2,712.45 2,712.45 2,712.45 0.0M
2023-08-09 2,720.73 2,720.73 2,720.73 2,720.73 0.0M
2023-08-08 2,728.38 2,728.38 2,728.38 2,728.38 0.0M
2023-08-05 2,712.71 2,712.71 2,712.71 2,712.71 0.0M
2023-08-04 2,724.93 2,724.93 2,724.93 2,724.93 0.0M
2023-08-03 2,725.06 2,725.06 2,725.06 2,725.06 0.0M
2023-08-02 2,746.27 2,746.27 2,746.27 2,746.27 0.0M
2023-08-01 2,751.49 2,751.49 2,751.49 2,751.49 0.0M
2023-07-29 2,748.04 2,748.04 2,748.04 2,748.04 0.0M
2023-07-28 2,736.33 2,736.33 2,736.33 2,736.33 0.0M
2023-07-27 2,746.04 2,746.04 2,746.04 2,746.04 0.0M
2023-07-26 2,745.31 2,745.31 2,745.31 2,745.31 0.0M
2023-07-25 2,739.24 2,739.24 2,739.24 2,739.24 0.0M
2023-07-22 2,730.24 2,730.24 2,730.24 2,730.24 0.0M
2023-07-21 2,729.75 2,729.75 2,729.75 2,729.75 0.0M
2023-07-20 2,737.94 2,737.94 2,737.94 2,737.94 0.0M
2023-07-19 2,736.03 2,736.03 2,736.03 2,736.03 0.0M
2023-07-18 2,724.43 2,724.43 2,724.43 2,724.43 0.0M
2023-07-15 2,719.98 2,719.98 2,719.98 2,719.98 0.0M
2023-07-14 2,719.64 2,719.64 2,719.64 2,719.64 0.0M
2023-07-13 2,709.51 2,709.51 2,709.51 2,709.51 0.0M
2023-07-12 2,694.28 2,694.28 2,694.28 2,694.28 0.0M
2023-07-11 2,684.22 2,684.22 2,684.22 2,684.22 0.0M
2023-07-08 2,680.47 2,680.47 2,680.47 2,680.47 0.0M
2023-07-07 2,682.84 2,682.84 2,682.84 2,682.84 0.0M
2023-07-06 2,695.35 2,695.35 2,695.35 2,695.35 0.0M
2023-07-04 2,698.66 2,698.66 2,698.66 2,698.66 0.0M
2023-07-01 2,693.84 2,693.84 2,693.84 2,693.84 0.0M
2023-06-30 2,677.12 2,677.12 2,677.12 2,677.12 0.0M
2023-06-29 2,670.64 2,670.64 2,670.64 2,670.64 0.0M
2023-06-28 2,680.62 2,680.62 2,680.62 2,680.62 0.0M
2023-06-27 2,653.67 2,653.67 2,653.67 2,653.67 0.0M
2023-06-24 2,661.30 2,661.30 2,661.30 2,661.30 0.0M
2023-06-23 2,681.47 2,681.47 2,681.47 2,681.47 0.0M
2023-06-22 2,674.56 2,674.56 2,674.56 2,674.56 0.0M
2023-06-21 2,685.98 2,685.98 2,685.98 2,685.98 0.0M
2023-06-17 2,702.81 2,702.81 2,702.81 2,702.81 0.0M
2023-06-16 2,704.91 2,704.91 2,704.91 2,704.91 0.0M
2023-06-15 2,679.11 2,679.11 2,679.11 2,679.11 0.0M
2023-06-14 2,675.07 2,675.07 2,675.07 2,675.07 0.0M
2023-06-13 2,658.15 2,658.15 2,658.15 2,658.15 0.0M
2023-06-10 2,636.92 2,636.92 2,636.92 2,636.92 0.0M
2023-06-09 2,629.37 2,629.37 2,629.37 2,629.37 0.0M
2023-06-08 2,616.26 2,616.26 2,616.26 2,616.26 0.0M
2023-06-07 2,626.95 2,626.95 2,626.95 2,626.95 0.0M
2023-06-06 2,620.70 2,620.70 2,620.70 2,620.70 0.0M
2023-06-03 2,624.05 2,624.05 2,624.05 2,624.05 0.0M
2023-06-02 2,591.05 2,591.05 2,591.05 2,591.05 0.0M
2023-06-01 2,567.26 2,567.26 2,567.26 2,567.26 0.0M
2023-05-31 2,582.95 2,582.95 2,582.95 2,582.95 0.0M
2023-05-27 2,585.71 2,585.71 2,585.71 2,585.71 0.0M
2023-05-26 2,552.89 2,552.89 2,552.89 2,552.89 0.0M
2023-05-25 2,538.17 2,538.17 2,538.17 2,538.17 0.0M
2023-05-24 2,553.07 2,553.07 2,553.07 2,553.07 0.0M
2023-05-23 2,578.58 2,578.58 2,578.58 2,578.58 0.0M
2023-05-20 2,574.72 2,574.72 2,574.72 2,574.72 0.0M
2023-05-19 2,580.57 2,580.57 2,580.57 2,580.57 0.0M
2023-05-18 2,558.35 2,558.35 2,558.35 2,558.35 0.0M
2023-05-17 2,535.92 2,535.92 2,535.92 2,535.92 0.0M
2023-05-16 2,548.32 2,548.32 2,548.32 2,548.32 0.0M
2023-05-13 2,539.99 2,539.99 2,539.99 2,539.99 0.0M
2023-05-12 2,545.60 2,545.60 2,545.60 2,545.60 0.0M
2023-05-11 2,552.45 2,552.45 2,552.45 2,552.45 0.0M
2023-05-10 2,543.84 2,543.84 2,543.84 2,543.84 0.0M
2023-05-09 2,552.10 2,552.10 2,552.10 2,552.10 0.0M
2023-05-06 2,551.09 2,551.09 2,551.09 2,551.09 0.0M
2023-05-05 2,514.74 2,514.74 2,514.74 2,514.74 0.0M
2023-05-04 2,533.63 2,533.63 2,533.63 2,533.63 0.0M
2023-05-03 2,544.95 2,544.95 2,544.95 2,544.95 0.0M
2023-05-02 2,568.57 2,568.57 2,568.57 2,568.57 0.0M
2023-04-29 2,571.57 2,571.57 2,571.57 2,571.57 0.0M
2023-04-28 2,554.21 2,554.21 2,554.21 2,554.21 0.0M
2023-04-27 2,518.09 2,518.09 2,518.09 2,518.09 0.0M
2023-04-26 2,533.78 2,533.78 2,533.78 2,533.78 0.0M
2023-04-25 2,555.80 2,555.80 2,555.80 2,555.80 0.0M
2023-04-22 2,553.74 2,553.74 2,553.74 2,553.74 0.0M
2023-04-21 2,553.42 2,553.42 2,553.42 2,553.42 0.0M
2023-04-20 2,562.32 2,562.32 2,562.32 2,562.32 0.0M
2023-04-19 2,564.39 2,564.39 2,564.39 2,564.39 0.0M
2023-04-18 2,564.72 2,564.72 2,564.72 2,564.72 0.0M
2023-04-15 2,559.40 2,559.40 2,559.40 2,559.40 0.0M
2023-04-14 2,562.43 2,562.43 2,562.43 2,562.43 0.0M
2023-04-13 2,537.83 2,537.83 2,537.83 2,537.83 0.0M
2023-04-12 2,546.86 2,546.86 2,546.86 2,546.86 0.0M
2023-04-11 2,547.61 2,547.61 2,547.61 2,547.61 0.0M
2023-04-07 2,543.67 2,543.67 2,543.67 2,543.67 0.0M
2023-04-06 2,536.71 2,536.71 2,536.71 2,536.71 0.0M
2023-04-05 2,542.68 2,542.68 2,542.68 2,542.68 0.0M
2023-04-04 2,553.76 2,553.76 2,553.76 2,553.76 0.0M
2023-04-01 2,546.96 2,546.96 2,546.96 2,546.96 0.0M
2023-03-31 2,518.62 2,518.62 2,518.62 2,518.62 0.0M
2023-03-30 2,508.09 2,508.09 2,508.09 2,508.09 0.0M
2023-03-29 2,484.04 2,484.04 2,484.04 2,484.04 0.0M
2023-03-28 2,487.97 2,487.97 2,487.97 2,487.97 0.0M
2023-03-25 2,485.29 2,485.29 2,485.29 2,485.29 0.0M
2023-03-24 2,472.07 2,472.07 2,472.07 2,472.07 0.0M
2023-03-23 2,470.33 2,470.33 2,470.33 2,470.33 0.0M
2023-03-22 2,498.45 2,498.45 2,498.45 2,498.45 0.0M
2023-03-21 2,474.97 2,474.97 2,474.97 2,474.97 0.0M
2023-03-18 2,459.44 2,459.44 2,459.44 2,459.44 0.0M
2023-03-17 2,478.33 2,478.33 2,478.33 2,478.33 0.0M
2023-03-16 2,446.83 2,446.83 2,446.83 2,446.83 0.0M
2023-03-15 2,458.31 2,458.31 2,458.31 2,458.31 0.0M
2023-03-14 2,435.62 2,435.62 2,435.62 2,435.62 0.0M
2023-03-11 2,436.01 2,436.01 2,436.01 2,436.01 0.0M
2023-03-10 2,461.35 2,461.35 2,461.35 2,461.35 0.0M
2023-03-09 2,496.16 2,496.16 2,496.16 2,496.16 0.0M
2023-03-08 2,493.02 2,493.02 2,493.02 2,493.02 0.0M
2023-03-07 2,521.31 2,521.31 2,521.31 2,521.31 0.0M
2023-03-04 2,519.57 2,519.57 2,519.57 2,519.57 0.0M
2023-03-03 2,491.35 2,491.35 2,491.35 2,491.35 0.0M
2023-03-02 2,478.98 2,478.98 2,478.98 2,478.98 0.0M
2023-03-01 2,482.67 2,482.67 2,482.67 2,482.67 0.0M
2023-02-28 2,492.81 2,492.81 2,492.81 2,492.81 0.0M
2023-02-25 2,485.60 2,485.60 2,485.60 2,485.60 0.0M
2023-02-24 2,503.26 2,503.26 2,503.26 2,503.26 0.0M
2023-02-23 2,496.25 2,496.25 2,496.25 2,496.25 0.0M
2023-02-22 2,500.39 2,500.39 2,500.39 2,500.39 0.0M
2023-02-18 2,533.62 2,533.62 2,533.62 2,533.62 0.0M
2023-02-17 2,538.15 2,538.15 2,538.15 2,538.15 0.0M
2023-02-16 2,564.73 2,564.73 2,564.73 2,564.73 0.0M
2023-02-15 2,557.10 2,557.10 2,557.10 2,557.10 0.0M
2023-02-14 2,558.93 2,558.93 2,558.93 2,558.93 0.0M
2023-02-11 2,536.57 2,536.57 2,536.57 2,536.57 0.0M
2023-02-10 2,533.66 2,533.66 2,533.66 2,533.66 0.0M
2023-02-09 2,547.86 2,547.86 2,547.86 2,547.86 0.0M
2023-02-08 2,564.80 2,564.80 2,564.80 2,564.80 0.0M
2023-02-07 2,545.78 2,545.78 2,545.78 2,545.78 0.0M
2023-02-04 2,554.65 2,554.65 2,554.65 2,554.65 0.0M
2023-02-03 2,563.10 2,563.10 2,563.10 2,563.10 0.0M
2023-02-02 2,554.03 2,554.03 2,554.03 2,554.03 0.0M
2023-02-01 2,528.29 2,528.29 2,528.29 2,528.29 0.0M
2023-01-31 2,507.80 2,507.80 2,507.80 2,507.80 0.0M
2023-01-28 2,527.52 2,527.52 2,527.52 2,527.52 0.0M
2023-01-27 2,521.28 2,521.28 2,521.28 2,521.28 0.0M
2023-01-26 2,502.76 2,502.76 2,502.76 2,502.76 0.0M
2023-01-25 2,507.76 2,507.76 2,507.76 2,507.76 0.0M
2023-01-24 2,505.52 2,505.52 2,505.52 2,505.52 0.0M
2023-01-21 2,484.60 2,484.60 2,484.60 2,484.60 0.0M
2023-01-20 2,454.44 2,454.44 2,454.44 2,454.44 0.0M
2023-01-19 2,466.13 2,466.13 2,466.13 2,466.13 0.0M
2023-01-18 2,493.87 2,493.87 2,493.87 2,493.87 0.0M
2023-01-14 2,495.26 2,495.26 2,495.26 2,495.26 0.0M
2023-01-13 2,489.57 2,489.57 2,489.57 2,489.57 0.0M
2023-01-12 2,482.88 2,482.88 2,482.88 2,482.88 0.0M
2023-01-11 2,462.58 2,462.58 2,462.58 2,462.58 0.0M
2023-01-10 2,449.45 2,449.45 2,449.45 2,449.45 0.0M
2023-01-07 2,449.35 2,449.35 2,449.35 2,449.35 0.0M
2023-01-06 2,413.83 2,413.83 2,413.83 2,413.83 0.0M
2023-01-05 2,431.56 2,431.56 2,431.56 2,431.56 0.0M
2023-01-04 2,416.64 2,416.64 2,416.64 2,416.64 0.0M