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
2024-12-31 3,221.32 3,233.75 3,212.45 3,224.18 0.0M
2024-12-28 3,247.27 3,247.57 3,228.62 3,241.29 0.0M
2024-12-27 3,253.95 3,259.41 3,248.74 3,256.86 0.0M
2024-12-25 3,241.11 3,257.55 3,240.81 3,257.45 0.0M
2024-12-24 3,228.60 3,239.30 3,216.07 3,238.10 0.0M
2024-12-21 3,192.88 3,235.19 3,192.88 3,224.45 0.0M
2024-12-20 3,217.78 3,222.01 3,200.09 3,200.12 0.0M
2024-12-19 3,251.44 3,256.51 3,200.89 3,201.20 0.0M
2024-12-18 3,250.73 3,254.14 3,248.72 3,251.91 0.0M
2024-12-17 3,256.02 3,258.88 3,253.68 3,256.73 0.0M
2024-12-14 3,255.67 3,257.46 3,248.01 3,252.06 0.0M
2024-12-13 3,256.00 3,256.77 3,250.35 3,250.50 0.0M
2024-12-12 3,255.12 3,258.85 3,255.12 3,256.81 0.0M
2024-12-11 3,252.12 3,254.27 3,246.70 3,248.07 0.0M
2024-12-10 3,257.14 3,258.74 3,249.88 3,251.07 0.0M
2024-12-07 3,256.44 3,256.44 3,256.44 3,256.44 0.0M
2024-12-06 3,253.39 3,253.39 3,253.39 3,253.39 0.0M
2024-12-05 3,255.42 3,255.42 3,255.42 3,255.42 0.0M
2024-12-04 3,250.70 3,250.70 3,250.70 3,250.70 0.0M
2024-12-03 3,251.58 3,251.58 3,251.58 3,251.58 0.0M
2024-11-30 3,246.82 3,246.82 3,246.82 3,246.82 0.0M
2024-11-28 3,236.06 3,236.06 3,236.06 3,236.06 0.0M
2024-11-27 3,242.06 3,242.06 3,242.06 3,242.06 0.0M
2024-11-26 3,234.95 3,234.95 3,234.95 3,234.95 0.0M
2024-11-23 3,226.15 3,226.15 3,226.15 3,226.15 0.0M
2024-11-22 3,217.43 3,217.43 3,217.43 3,217.43 0.0M
2024-11-21 3,211.32 3,211.32 3,211.32 3,211.32 0.0M
2024-11-20 3,211.80 3,211.80 3,211.80 3,211.80 0.0M
2024-11-19 3,207.27 3,207.27 3,207.27 3,207.27 0.0M
2024-11-16 3,199.97 3,199.97 3,199.97 3,199.97 0.0M
2024-11-15 3,215.88 3,215.88 3,215.88 3,215.88 0.0M
2024-11-14 3,227.08 3,227.08 3,227.08 3,227.08 0.0M
2024-11-13 3,224.62 3,224.62 3,224.62 3,224.62 0.0M
2024-11-12 3,226.99 3,226.99 3,226.99 3,226.99 0.0M
2024-11-09 3,222.60 3,222.60 3,222.60 3,222.60 0.0M
2024-11-08 3,219.57 3,219.57 3,219.57 3,219.57 0.0M
2024-11-07 3,207.86 3,207.86 3,207.86 3,207.86 0.0M
2024-11-06 3,170.47 3,170.47 3,170.47 3,170.47 0.0M
2024-11-05 3,147.17 3,147.17 3,147.17 3,147.17 0.0M
2024-11-02 3,149.55 3,149.55 3,149.55 3,149.55 0.0M
2024-11-01 3,142.22 3,142.22 3,142.22 3,142.22 0.0M
2024-10-31 3,170.92 3,170.92 3,170.92 3,170.92 0.0M
2024-10-30 3,182.67 3,182.67 3,182.67 3,182.67 0.0M
2024-10-29 3,178.57 3,178.57 3,178.57 3,178.57 0.0M
2024-10-26 3,170.16 3,170.16 3,170.16 3,170.16 0.0M
2024-10-25 3,173.40 3,173.40 3,173.40 3,173.40 0.0M
2024-10-24 3,168.70 3,168.70 3,168.70 3,168.70 0.0M
2024-10-23 3,182.16 3,182.16 3,182.16 3,182.16 0.0M
2024-10-22 3,182.76 3,182.76 3,182.76 3,182.76 0.0M
2024-10-19 3,183.09 3,183.09 3,183.09 3,183.09 0.0M
2024-10-18 3,176.83 3,176.83 3,176.83 3,176.83 0.0M
2024-10-17 3,173.83 3,173.83 3,173.83 3,173.83 0.0M
2024-10-16 3,165.90 3,165.90 3,165.90 3,165.90 0.0M
2024-10-15 3,177.70 3,177.70 3,177.70 3,177.70 0.0M
2024-10-12 3,162.45 3,162.45 3,162.45 3,162.45 0.0M
2024-10-11 3,155.32 3,155.32 3,155.32 3,155.32 0.0M
2024-10-10 3,157.10 3,157.10 3,157.10 3,157.10 0.0M
2024-10-09 3,146.57 3,146.57 3,146.57 3,146.57 0.0M
2024-10-08 3,130.69 3,130.69 3,130.69 3,130.69 0.0M
2024-10-05 3,146.02 3,146.02 3,146.02 3,146.02 0.0M
2024-10-04 3,127.95 3,127.95 3,127.95 3,127.95 0.0M
2024-10-03 3,132.95 3,132.95 3,132.95 3,132.95 0.0M
2024-10-02 3,130.19 3,130.19 3,130.19 3,130.19 0.0M
2024-10-01 3,144.72 3,144.72 3,144.72 3,144.72 0.0M
2024-09-28 3,136.02 3,136.02 3,136.02 3,136.02 0.0M
2024-09-27 3,141.95 3,141.95 3,141.95 3,141.95 0.0M
2024-09-26 3,136.30 3,136.30 3,136.30 3,136.30 0.0M
2024-09-25 3,137.53 3,137.53 3,137.53 3,137.53 0.0M
2024-09-24 3,132.54 3,132.54 3,132.54 3,132.54 0.0M
2024-09-21 3,124.98 3,124.98 3,124.98 3,124.98 0.0M
2024-09-20 3,128.69 3,128.69 3,128.69 3,128.69 0.0M
2024-09-19 3,102.89 3,102.89 3,102.89 3,102.89 0.0M
2024-09-18 3,106.29 3,106.29 3,106.29 3,106.29 0.0M
2024-09-17 3,103.85 3,103.85 3,103.85 3,103.85 0.0M
2024-09-14 3,101.24 3,101.24 3,101.24 3,101.24 0.0M
2024-09-13 3,091.07 3,091.07 3,091.07 3,091.07 0.0M
2024-09-12 3,078.34 3,078.34 3,078.34 3,078.34 0.0M
2024-09-11 3,057.99 3,057.99 3,057.99 3,057.99 0.0M
2024-09-10 3,051.26 3,051.26 3,051.26 3,051.26 0.0M
2024-09-07 3,024.16 3,024.16 3,024.16 3,024.16 0.0M
2024-09-06 3,061.56 3,061.56 3,061.56 3,061.56 0.0M
2024-09-05 3,061.73 3,061.73 3,061.73 3,061.73 0.0M
2024-09-04 3,070.57 3,070.57 3,070.57 3,070.57 0.0M
2024-08-31 3,108.24 3,108.24 3,108.24 3,108.24 0.0M
2024-08-30 3,094.82 3,094.82 3,094.82 3,094.82 0.0M
2024-08-29 3,089.65 3,089.65 3,089.65 3,089.65 0.0M
2024-08-28 3,101.88 3,101.88 3,101.88 3,101.88 0.0M
2024-08-27 3,096.69 3,096.69 3,096.69 3,096.69 0.0M
2024-08-24 3,100.08 3,100.08 3,100.08 3,100.08 0.0M
2024-08-23 3,083.11 3,083.11 3,083.11 3,083.11 0.0M
2024-08-22 3,095.88 3,095.88 3,095.88 3,095.88 0.0M
2024-08-21 3,091.31 3,091.31 3,091.31 3,091.31 0.0M
2024-08-20 3,093.48 3,093.48 3,093.48 3,093.48 0.0M
2024-08-17 3,077.95 3,077.95 3,077.95 3,077.95 0.0M
2024-08-16 3,072.29 3,072.29 3,072.29 3,072.29 0.0M
2024-08-15 3,044.66 3,044.66 3,044.66 3,044.66 0.0M
2024-08-14 3,033.02 3,033.02 3,033.02 3,033.02 0.0M
2024-08-13 3,001.49 3,001.49 3,001.49 3,001.49 0.0M
2024-08-10 2,999.29 2,999.29 2,999.29 2,999.29 0.0M
2024-08-09 2,989.23 2,989.23 2,989.23 2,989.23 0.0M
2024-08-08 2,942.21 2,942.21 2,942.21 2,942.21 0.0M
2024-08-07 2,953.45 2,953.45 2,953.45 2,953.45 0.0M
2024-08-06 2,932.81 2,932.81 2,932.81 2,932.81 0.0M
2024-08-03 2,988.99 2,988.99 2,988.99 2,988.99 0.0M
2024-08-02 3,028.94 3,028.94 3,028.94 3,028.94 0.0M
2024-08-01 3,065.77 3,065.77 3,065.77 3,065.77 0.0M
2024-07-31 3,025.40 3,025.40 3,025.40 3,025.40 0.0M
2024-07-30 3,044.49 3,044.49 3,044.49 3,044.49 0.0M
2024-07-27 3,042.51 3,042.51 3,042.51 3,042.51 0.0M
2024-07-26 3,022.51 3,022.51 3,022.51 3,022.51 0.0M
2024-07-25 3,033.32 3,033.32 3,033.32 3,033.32 0.0M
2024-07-24 3,071.23 3,071.23 3,071.23 3,071.23 0.0M
2024-07-23 3,075.66 3,075.66 3,075.66 3,075.66 0.0M
2024-07-20 3,054.17 3,054.17 3,054.17 3,054.17 0.0M
2024-07-19 3,066.39 3,066.39 3,066.39 3,066.39 0.0M
2024-07-18 3,078.43 3,078.43 3,078.43 3,078.43 0.0M
2024-07-17 3,099.86 3,099.86 3,099.86 3,099.86 0.0M
2024-07-16 3,091.62 3,091.62 3,091.62 3,091.62 0.0M
2024-07-13 3,088.16 3,088.16 3,088.16 3,088.16 0.0M
2024-07-12 3,078.52 3,078.52 3,078.52 3,078.52 0.0M
2024-07-11 3,092.36 3,092.36 3,092.36 3,092.36 0.0M
2024-07-10 3,078.66 3,078.66 3,078.66 3,078.66 0.0M
2024-07-09 3,078.64 3,078.64 3,078.64 3,078.64 0.0M
2024-07-06 3,074.45 3,074.45 3,074.45 3,074.45 0.0M
2024-07-04 3,066.77 3,066.77 3,066.77 3,066.77 0.0M
2024-07-03 3,060.00 3,060.00 3,060.00 3,060.00 0.0M
2024-07-02 3,048.29 3,048.29 3,048.29 3,048.29 0.0M
2024-06-29 3,046.59 3,046.59 3,046.59 3,046.59 0.0M
2024-06-28 3,050.79 3,050.79 3,050.79 3,050.79 0.0M
2024-06-27 3,044.23 3,044.23 3,044.23 3,044.23 0.0M
2024-06-26 3,057.96 3,057.96 3,057.96 3,057.96 0.0M
2024-06-25 3,057.52 3,057.52 3,057.52 3,057.52 0.0M
2024-06-22 3,056.45 3,056.45 3,056.45 3,056.45 0.0M
2024-06-21 3,055.57 3,055.57 3,055.57 3,055.57 0.0M
2024-06-19 3,055.22 3,055.22 3,055.22 3,055.22 0.0M
2024-06-18 3,054.98 3,054.98 3,054.98 3,054.98 0.0M
2024-06-15 3,053.38 3,053.38 3,053.38 3,053.38 0.0M
2024-06-14 3,052.77 3,052.77 3,052.77 3,052.77 0.0M
2024-06-13 3,052.40 3,052.40 3,052.40 3,052.40 0.0M
2024-06-12 3,052.05 3,052.05 3,052.05 3,052.05 0.0M
2024-06-11 3,051.32 3,051.32 3,051.32 3,051.32 0.0M
2024-06-08 3,048.57 3,048.57 3,048.57 3,048.57 0.0M
2024-06-07 3,049.11 3,049.11 3,049.11 3,049.11 0.0M
2024-06-06 3,048.28 3,048.28 3,048.28 3,048.28 0.0M
2024-06-05 3,046.25 3,046.25 3,046.25 3,046.25 0.0M
2024-06-04 3,045.35 3,045.35 3,045.35 3,045.35 0.0M
2024-06-01 3,044.12 3,044.12 3,044.12 3,044.12 0.0M
2024-05-31 3,039.14 3,039.14 3,039.14 3,039.14 0.0M
2024-05-30 3,039.63 3,039.63 3,039.63 3,039.63 0.0M
2024-05-29 3,042.13 3,042.13 3,042.13 3,042.13 0.0M
2024-05-25 3,041.05 3,041.05 3,041.05 3,041.05 0.0M
2024-05-24 3,037.56 3,037.56 3,037.56 3,037.56 0.0M
2024-05-23 3,039.13 3,039.13 3,039.13 3,039.13 0.0M
2024-05-22 3,039.49 3,039.49 3,039.49 3,039.49 0.0M
2024-05-21 3,038.57 3,038.57 3,038.57 3,038.57 0.0M
2024-05-18 3,036.90 3,036.90 3,036.90 3,036.90 0.0M
2024-05-17 3,035.68 3,035.68 3,035.68 3,035.68 0.0M
2024-05-16 3,035.53 3,035.53 3,035.53 3,035.53 0.0M
2024-05-15 3,029.17 3,029.17 3,029.17 3,029.17 0.0M
2024-05-14 3,027.63 3,027.63 3,027.63 3,027.63 0.0M
2024-05-11 3,025.67 3,025.67 3,025.67 3,025.67 0.0M
2024-05-10 3,025.20 3,025.20 3,025.20 3,025.20 0.0M
2024-05-09 3,018.34 3,018.34 3,018.34 3,018.34 0.0M
2024-05-08 3,018.22 3,018.22 3,018.22 3,018.22 0.0M
2024-05-07 3,016.16 3,016.16 3,016.16 3,016.16 0.0M
2024-05-04 3,007.10 3,007.10 3,007.10 3,007.10 0.0M
2024-05-03 2,991.62 2,991.62 2,991.62 2,991.62 0.0M
2024-05-02 2,979.95 2,979.95 2,979.95 2,979.95 0.0M
2024-05-01 2,981.71 2,981.71 2,981.71 2,981.71 0.0M
2024-04-30 3,000.38 3,000.38 3,000.38 3,000.38 0.0M
2024-04-27 2,994.82 2,994.82 2,994.82 2,994.82 0.0M
2024-04-26 2,991.82 2,991.82 2,991.82 2,991.82 0.0M
2024-04-25 2,982.22 2,982.22 2,982.22 2,982.22 0.0M
2024-04-24 2,986.12 2,986.12 2,986.12 2,986.12 0.0M
2024-04-23 2,968.47 2,968.47 2,968.47 2,968.47 0.0M
2024-04-20 2,951.36 2,951.36 2,951.36 2,951.36 0.0M
2024-04-19 2,962.89 2,962.89 2,962.89 2,962.89 0.0M
2024-04-18 2,964.77 2,964.77 2,964.77 2,964.77 0.0M
2024-04-17 2,971.06 2,971.06 2,971.06 2,971.06 0.0M
2024-04-16 2,968.94 2,968.94 2,968.94 2,968.94 0.0M
2024-04-13 2,981.97 2,981.97 2,981.97 2,981.97 0.0M
2024-04-12 2,997.63 2,997.63 2,997.63 2,997.63 0.0M
2024-04-11 2,989.06 2,989.06 2,989.06 2,989.06 0.0M
2024-04-10 2,999.19 2,999.19 2,999.19 2,999.19 0.0M
2024-04-09 2,997.64 2,997.64 2,997.64 2,997.64 0.0M
2024-04-06 2,992.84 2,992.84 2,992.84 2,992.84 0.0M
2024-04-05 2,985.75 2,985.75 2,985.75 2,985.75 0.0M
2024-04-04 2,996.45 2,996.45 2,996.45 2,996.45 0.0M
2024-04-03 2,993.68 2,993.68 2,993.68 2,993.68 0.0M
2024-04-02 2,998.60 2,998.60 2,998.60 2,998.60 0.0M
2024-03-29 2,999.03 2,999.03 2,999.03 2,999.03 0.0M
2024-03-28 2,998.02 2,998.02 2,998.02 2,998.02 0.0M
2024-03-27 2,994.24 2,994.24 2,994.24 2,994.24 0.0M
2024-03-26 2,993.84 2,993.84 2,993.84 2,993.84 0.0M
2024-03-23 2,992.29 2,992.29 2,992.29 2,992.29 0.0M
2024-03-22 2,994.21 2,994.21 2,994.21 2,994.21 0.0M
2024-03-21 2,992.41 2,992.41 2,992.41 2,992.41 0.0M
2024-03-20 2,982.76 2,982.76 2,982.76 2,982.76 0.0M
2024-03-19 2,978.54 2,978.54 2,978.54 2,978.54 0.0M
2024-03-16 2,972.21 2,972.21 2,972.21 2,972.21 0.0M
2024-03-15 2,976.08 2,976.08 2,976.08 2,976.08 0.0M
2024-03-14 2,980.08 2,980.08 2,980.08 2,980.08 0.0M
2024-03-13 2,980.51 2,980.51 2,980.51 2,980.51 0.0M
2024-03-12 2,967.64 2,967.64 2,967.64 2,967.64 0.0M
2024-03-09 2,969.20 2,969.20 2,969.20 2,969.20 0.0M
2024-03-08 2,972.26 2,972.26 2,972.26 2,972.26 0.0M
2024-03-07 2,965.55 2,965.55 2,965.55 2,965.55 0.0M
2024-03-06 2,961.11 2,961.11 2,961.11 2,961.11 0.0M
2024-03-05 2,970.12 2,970.12 2,970.12 2,970.12 0.0M
2024-03-02 2,970.09 2,970.09 2,970.09 2,970.09 0.0M
2024-03-01 2,963.46 2,963.46 2,963.46 2,963.46 0.0M
2024-02-29 2,958.10 2,958.10 2,958.10 2,958.10 0.0M
2024-02-28 2,960.91 2,960.91 2,960.91 2,960.91 0.0M
2024-02-27 2,957.18 2,957.18 2,957.18 2,957.18 0.0M
2024-02-24 2,958.78 2,958.78 2,958.78 2,958.78 0.0M
2024-02-23 2,955.76 2,955.76 2,955.76 2,955.76 0.0M
2024-02-22 2,934.89 2,934.89 2,934.89 2,934.89 0.0M
2024-02-21 2,932.31 2,932.31 2,932.31 2,932.31 0.0M
2024-02-17 2,937.72 2,937.72 2,937.72 2,937.72 0.0M
2024-02-16 2,943.27 2,943.27 2,943.27 2,943.27 0.0M
2024-02-15 2,936.96 2,936.96 2,936.96 2,936.96 0.0M
2024-02-14 2,924.26 2,924.26 2,924.26 2,924.26 0.0M
2024-02-13 2,939.30 2,939.30 2,939.30 2,939.30 0.0M
2024-02-10 2,940.58 2,940.58 2,940.58 2,940.58 0.0M
2024-02-09 2,935.06 2,935.06 2,935.06 2,935.06 0.0M
2024-02-08 2,935.53 2,935.53 2,935.53 2,935.53 0.0M
2024-02-07 2,923.68 2,923.68 2,923.68 2,923.68 0.0M
2024-02-06 2,920.29 2,920.29 2,920.29 2,920.29 0.0M
2024-02-03 2,921.67 2,921.67 2,921.67 2,921.67 0.0M
2024-02-02 2,913.85 2,913.85 2,913.85 2,913.85 0.0M
2024-02-01 2,891.72 2,891.72 2,891.72 2,891.72 0.0M
2024-01-31 2,912.45 2,912.45 2,912.45 2,912.45 0.0M
2024-01-30 2,913.78 2,913.78 2,913.78 2,913.78 0.0M
2024-01-27 2,904.00 2,904.00 2,904.00 2,904.00 0.0M
2024-01-26 2,905.40 2,905.40 2,905.40 2,905.40 0.0M
2024-01-25 2,898.01 2,898.01 2,898.01 2,898.01 0.0M
2024-01-24 2,899.55 2,899.55 2,899.55 2,899.55 0.0M
2024-01-23 2,893.27 2,893.27 2,893.27 2,893.27 0.0M
2024-01-20 2,888.46 2,888.46 2,888.46 2,888.46 0.0M
2024-01-19 2,867.75 2,867.75 2,867.75 2,867.75 0.0M
2024-01-18 2,852.36 2,852.36 2,852.36 2,852.36 0.0M
2024-01-17 2,862.59 2,862.59 2,862.59 2,862.59 0.0M
2024-01-13 2,865.82 2,865.82 2,865.82 2,865.82 0.0M
2024-01-12 2,866.42 2,866.42 2,866.42 2,866.42 0.0M
2024-01-11 2,867.02 2,867.02 2,867.02 2,867.02 0.0M
2024-01-10 2,857.09 2,857.09 2,857.09 2,857.09 0.0M
2024-01-09 2,858.66 2,858.66 2,858.66 2,858.66 0.0M
2024-01-06 2,835.44 2,835.44 2,835.44 2,835.44 0.0M
2024-01-05 2,831.23 2,831.23 2,831.23 2,831.23 0.0M
2024-01-04 2,836.53 2,836.53 2,836.53 2,836.53 0.0M
2024-01-03 2,850.60 2,850.60 2,850.60 2,850.60 0.0M