CBOE S

SPBUF10U
🏛️ アメリカ →
3,697.59
最終更新: 2025-09-26
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
2025-09-26 3,689.93 3,697.92 3,687.00 3,697.59 0.0M
2025-09-25 3,682.82 3,689.64 3,677.97 3,687.11 0.0M
2025-09-24 3,696.11 3,696.29 3,685.47 3,690.13 0.0M
2025-09-22 3,696.53 3,702.89 3,695.53 3,702.30 0.0M
2025-09-19 3,696.17 3,698.99 3,691.57 3,697.88 0.0M
2025-09-18 3,688.26 3,691.40 3,675.94 3,686.95 0.0M
2025-09-17 3,691.37 3,691.40 3,685.47 3,686.31 0.0M
2025-09-16 3,690.27 3,691.50 3,686.80 3,689.75 0.0M
2025-09-13 3,684.06 3,687.33 3,682.66 3,683.73 0.0M
2025-09-12 3,678.30 3,685.41 3,676.98 3,684.50 0.0M
2025-09-11 3,675.42 3,679.06 3,669.63 3,673.44 0.0M
2025-09-10 3,666.32 3,670.84 3,662.28 3,669.51 0.0M
2025-09-09 3,664.36 3,668.09 3,662.20 3,665.00 0.0M
2025-09-07 3,670.96 3,660.73 3,660.73 3,660.73 0.0M
2025-09-06 3,670.96 3,672.29 3,649.44 3,660.73 0.0M
2025-09-05 3,654.52 3,665.80 3,652.36 3,665.57 0.0M
2025-09-04 3,649.19 3,653.11 3,643.73 3,652.45 0.0M
2025-09-03 3,629.32 3,643.10 3,626.95 3,642.76 0.0M
2025-08-30 3,659.25 3,659.76 3,648.28 3,652.95 0.0M
2025-08-29 3,660.29 3,664.00 3,653.75 3,662.60 0.0M
2025-08-28 3,650.87 3,658.00 3,650.87 3,656.35 0.0M
2025-08-27 3,644.99 3,653.87 3,644.14 3,653.40 0.0M
2025-08-26 3,650.79 3,654.56 3,646.49 3,646.65 0.0M
2025-08-23 3,630.92 3,655.57 3,630.92 3,652.94 0.0M
2025-08-22 3,625.07 3,632.56 3,621.00 3,626.51 0.0M
2025-08-21 3,634.56 3,635.32 3,617.54 3,632.69 0.0M
2025-08-20 3,645.80 3,648.40 3,633.52 3,636.98 0.0M
2025-08-19 3,643.71 3,647.16 3,642.56 3,645.89 0.0M
2025-08-16 3,649.14 3,649.41 3,641.52 3,643.40 0.0M
2025-08-15 3,640.94 3,648.36 3,639.84 3,647.00 0.0M
2025-08-14 3,646.42 3,649.34 3,640.67 3,645.86 0.0M
2025-08-13 3,631.43 3,641.72 3,626.82 3,641.64 0.0M
2025-08-12 3,627.64 3,632.41 3,620.52 3,623.59 0.0M
2025-08-09 3,619.65 3,627.84 3,618.15 3,626.32 0.0M
2025-08-08 3,622.72 3,625.70 3,603.38 3,612.27 0.0M
2025-08-07 3,602.53 3,615.42 3,601.18 3,613.21 0.0M
2025-08-06 3,610.04 3,613.38 3,596.71 3,600.52 0.0M
2025-08-05 3,594.29 3,608.72 3,594.29 3,608.48 0.0M
2025-08-02 3,590.06 3,590.35 3,571.50 3,579.16 0.0M
2025-08-01 3,630.33 3,633.49 3,609.73 3,613.52 0.0M
2025-07-31 3,619.90 3,625.78 3,610.14 3,618.92 0.0M
2025-07-30 3,629.45 3,629.45 3,616.79 3,618.80 0.0M
2025-07-29 3,625.10 3,625.65 3,620.05 3,624.08 0.0M
2025-07-26 3,616.08 3,622.91 3,615.23 3,621.30 0.0M
2025-07-25 3,615.70 3,618.28 3,612.49 3,613.63 0.0M
2025-07-24 3,602.42 3,611.72 3,599.46 3,611.45 0.0M
2025-07-23 3,594.78 3,598.75 3,587.91 3,596.91 0.0M
2025-07-22 3,597.18 3,604.03 3,594.82 3,595.62 0.0M
2025-07-19 3,596.03 3,596.99 3,588.86 3,592.44 0.0M
2025-07-18 3,582.70 3,594.29 3,582.43 3,592.24 0.0M
2025-07-17 3,581.57 3,583.37 3,560.99 3,581.95 0.0M
2025-07-16 3,592.12 3,592.21 3,576.23 3,576.49 0.0M
2025-07-15 3,577.85 3,584.58 3,573.94 3,582.88 0.0M
2025-07-12 3,576.93 3,582.83 3,572.33 3,579.34 0.0M
2025-07-11 3,580.29 3,587.11 3,576.60 3,584.90 0.0M
2025-07-10 3,576.97 3,581.23 3,570.80 3,578.80 0.0M
2025-07-09 3,569.46 3,573.58 3,566.09 3,568.44 0.0M
2025-07-08 3,575.82 3,575.82 3,558.39 3,567.21 0.0M
2025-07-04 3,574.24 3,581.91 3,574.14 3,580.30 0.0M
2025-07-03 3,556.59 3,565.46 3,554.38 3,565.34 0.0M
2025-07-02 3,554.24 3,561.42 3,551.24 3,557.48 0.0M
2025-07-01 3,556.65 3,561.60 3,551.12 3,558.53 0.0M
2025-06-28 3,546.33 3,553.65 3,538.25 3,550.82 0.0M
2025-06-27 3,534.93 3,543.90 3,532.11 3,541.86 0.0M
2025-06-26 3,556.68 3,558.25 3,541.95 3,548.57 0.0M
2025-06-25 3,532.46 3,553.97 3,529.69 3,547.68 0.0M
2025-06-24 3,474.49 3,511.07 3,461.58 3,509.07 0.0M
2025-06-21 3,499.04 3,504.97 3,466.86 3,474.69 0.0M
2025-06-19 3,487.43 3,505.13 3,479.18 3,482.60 0.0M
2025-06-18 3,502.21 3,507.26 3,480.74 3,484.37 0.0M
2025-06-17 3,502.87 3,521.88 3,502.87 3,512.78 0.0M
2025-06-14 3,492.79 3,506.72 3,473.44 3,481.30 0.0M
2025-06-13 3,498.11 3,516.83 3,494.45 3,516.76 0.0M
2025-06-12 3,517.03 3,522.27 3,492.78 3,504.40 0.0M
2025-06-11 3,498.61 3,512.79 3,491.64 3,511.00 0.0M
2025-06-10 3,493.54 3,501.06 3,486.61 3,492.42 0.0M
2025-06-07 3,486.75 3,496.92 3,478.14 3,489.04 0.0M
2025-06-06 3,481.81 3,487.75 3,447.55 3,457.19 0.0M
2025-06-05 3,478.37 3,482.69 3,470.20 3,472.80 0.0M
2025-06-04 3,457.73 3,477.14 3,451.96 3,472.70 0.0M
2025-06-03 3,434.78 3,455.87 3,417.86 3,455.40 0.0M
2025-05-31 3,433.46 3,447.61 3,409.69 3,441.81 0.0M
2025-05-30 3,454.59 3,454.61 3,423.24 3,442.23 0.0M
2025-05-29 3,451.23 3,455.48 3,427.55 3,430.76 0.0M
2025-05-28 3,423.82 3,448.01 3,415.80 3,446.55 0.0M
2025-05-24 3,377.64 3,403.21 3,377.64 3,391.51 0.0M
2025-05-23 3,408.29 3,426.04 3,403.06 3,408.26 0.0M
2025-05-22 3,437.31 3,452.93 3,404.47 3,410.60 0.0M
2025-05-21 3,456.75 3,458.47 3,440.05 3,454.12 0.0M
2025-05-20 3,433.82 3,464.53 3,432.62 3,463.49 0.0M
2025-05-17 3,444.39 3,459.58 3,437.20 3,459.58 0.0M
2025-05-16 3,417.02 3,443.00 3,415.75 3,440.21 0.0M
2025-05-15 3,431.47 3,433.95 3,418.40 3,426.31 0.0M
2025-05-14 3,406.97 3,434.41 3,406.34 3,424.76 0.0M
2025-05-13 3,395.57 3,406.03 3,379.23 3,405.98 0.0M
2025-05-10 3,337.61 3,339.20 3,318.92 3,325.03 0.0M
2025-05-09 3,331.38 3,351.96 3,315.80 3,327.45 0.0M
2025-05-08 3,307.95 3,322.20 3,292.37 3,313.80 0.0M
2025-05-07 3,299.79 3,321.94 3,295.55 3,303.43 0.0M
2025-05-06 3,321.40 3,337.20 3,316.93 3,322.42 0.0M
2025-05-03 3,327.78 3,344.73 3,320.51 3,338.50 0.0M
2025-05-02 3,312.74 3,327.48 3,300.45 3,302.43 0.0M
2025-05-01 3,252.25 3,294.23 3,235.10 3,288.87 0.0M
2025-04-30 3,264.43 3,289.72 3,264.43 3,284.67 0.0M
2025-04-29 3,276.36 3,282.59 3,248.26 3,271.56 0.0M
2025-04-26 3,256.00 3,271.19 3,243.68 3,270.75 0.0M
2025-04-25 3,214.35 3,256.49 3,212.78 3,254.44 0.0M
2025-04-24 3,230.99 3,249.77 3,206.95 3,212.67 0.0M
2025-04-23 3,151.92 3,189.87 3,151.92 3,181.12 0.0M
2025-04-22 3,157.22 3,157.22 3,112.69 3,133.23 0.0M
2025-04-18 3,179.28 3,192.28 3,164.11 3,175.43 0.0M
2025-04-17 3,196.87 3,206.32 3,150.11 3,171.88 0.0M
2025-04-16 3,225.42 3,240.02 3,213.68 3,217.46 0.0M
2025-04-15 3,241.34 3,242.16 3,201.84 3,222.23 0.0M
2025-04-12 3,160.42 3,209.98 3,143.99 3,202.70 0.0M
2025-04-11 3,193.39 3,196.26 3,096.70 3,164.21 0.0M
2025-04-10 3,039.57 3,247.51 3,032.60 3,238.76 0.0M
2025-04-09 3,151.49 3,165.24 3,017.49 3,049.42 0.0M
2025-04-08 3,017.31 3,155.63 2,990.61 3,082.74 0.0M
2025-04-05 3,162.46 3,163.43 3,087.43 3,087.43 0.0M
2025-04-04 3,253.31 3,257.71 3,215.35 3,216.84 0.0M
2025-04-03 3,288.70 3,338.84 3,288.35 3,327.46 0.0M
2025-04-02 3,295.04 3,320.17 3,282.00 3,312.35 0.0M
2025-04-01 3,267.62 3,309.73 3,254.41 3,302.60 0.0M
2025-03-29 3,330.39 3,334.59 3,287.92 3,291.02 0.0M
2025-03-28 3,337.67 3,353.15 3,327.84 3,336.72 0.0M
2025-03-27 3,369.70 3,373.54 3,337.18 3,344.09 0.0M
2025-03-26 3,371.11 3,374.48 3,363.86 3,370.37 0.0M
2025-03-25 3,350.28 3,369.29 3,349.90 3,365.76 0.0M
2025-03-22 3,306.60 3,326.62 3,299.32 3,325.44 0.0M
2025-03-21 3,312.00 3,343.33 3,311.78 3,322.82 0.0M
2025-03-20 3,312.07 3,344.32 3,306.90 3,328.26 0.0M
2025-03-19 3,317.68 3,319.15 3,296.94 3,304.02 0.0M
2025-03-18 3,310.61 3,339.40 3,310.61 3,328.28 0.0M
2025-03-15 3,286.72 3,315.02 3,284.17 3,312.40 0.0M
2025-03-14 3,290.75 3,296.30 3,258.53 3,266.15 0.0M
2025-03-13 3,306.65 3,311.88 3,274.02 3,296.07 0.0M
2025-03-12 3,297.41 3,309.18 3,266.77 3,284.20 0.0M
2025-03-11 3,329.52 3,334.41 3,281.23 3,300.94 0.0M
2025-03-08 3,343.62 3,364.40 3,319.37 3,359.99 0.0M
2025-03-07 3,357.36 3,373.66 3,336.46 3,346.90 0.0M
2025-03-06 3,363.98 3,392.11 3,348.54 3,385.36 0.0M
2025-03-05 3,369.10 3,393.51 3,343.16 3,362.03 0.0M
2025-03-04 3,426.86 3,431.91 3,372.06 3,386.53 0.0M
2025-03-01 3,389.36 3,422.52 3,381.07 3,420.90 0.0M
2025-02-28 3,432.35 3,434.17 3,389.24 3,389.32 0.0M
2025-02-27 3,424.90 3,438.52 3,413.74 3,421.81 0.0M
2025-02-26 3,429.61 3,431.87 3,405.34 3,421.54 0.0M
2025-02-25 3,444.63 3,446.95 3,426.20 3,429.30 0.0M
2025-02-22 3,463.11 3,463.99 3,434.91 3,437.05 0.0M
2025-02-21 3,466.53 3,466.54 3,454.81 3,464.64 0.0M
2025-02-20 3,462.12 3,469.95 3,460.89 3,469.44 0.0M
2025-02-19 3,462.74 3,465.36 3,457.80 3,465.35 0.0M
2025-02-15 3,460.63 3,461.98 3,457.70 3,459.72 0.0M
2025-02-14 3,446.59 3,459.15 3,443.08 3,458.67 0.0M
2025-02-13 3,430.71 3,445.95 3,429.68 3,443.20 0.0M
2025-02-12 3,441.48 3,448.75 3,440.81 3,446.38 0.0M
2025-02-11 3,442.89 3,447.19 3,439.69 3,445.47 0.0M
2025-02-08 3,449.85 3,452.60 3,431.50 3,433.60 0.0M
2025-02-07 3,444.82 3,447.47 3,438.10 3,447.39 0.0M
2025-02-06 3,431.05 3,441.40 3,425.60 3,441.35 0.0M
2025-02-05 3,421.29 3,435.01 3,420.27 3,434.06 0.0M
2025-02-04 3,405.87 3,427.92 3,398.01 3,419.95 0.0M
2025-02-01 3,446.51 3,451.02 3,428.74 3,432.61 0.0M
2025-01-31 3,437.14 3,443.58 3,428.98 3,439.17 0.0M
2025-01-30 3,434.69 3,436.41 3,423.92 3,431.49 0.0M
2025-01-29 3,426.81 3,438.97 3,417.23 3,437.20 0.0M
2025-01-28 3,410.91 3,423.46 3,410.91 3,422.85 0.0M
2025-01-25 3,447.93 3,449.09 3,441.42 3,444.27 0.0M
2025-01-24 3,437.91 3,446.93 3,437.91 3,446.86 0.0M
2025-01-23 3,438.25 3,442.45 3,438.00 3,439.44 0.0M
2025-01-22 3,424.48 3,432.07 3,419.67 3,431.36 0.0M
2025-01-18 3,414.59 3,419.94 3,410.97 3,415.26 0.0M
2025-01-17 3,404.71 3,407.47 3,396.96 3,398.78 0.0M
2025-01-16 3,393.92 3,405.49 3,390.99 3,402.19 0.0M
2025-01-15 3,371.23 3,375.05 3,353.16 3,367.25 0.0M
2025-01-14 3,343.05 3,364.79 3,341.68 3,363.91 0.0M
2025-01-11 3,374.67 3,375.05 3,352.94 3,359.71 0.0M
2025-01-09 3,383.14 3,391.15 3,373.25 3,387.74 0.0M
2025-01-08 3,411.47 3,411.81 3,378.70 3,385.44 0.0M
2025-01-07 3,408.26 3,415.93 3,399.60 3,404.64 0.0M
2025-01-04 3,381.76 3,396.39 3,378.53 3,394.67 0.0M
2025-01-03 3,385.84 3,391.19 3,357.68 3,371.81 0.0M
2025-01-01 3,387.37 3,389.18 3,370.83 3,375.80 0.0M