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
2021-12-31 2,623.12 2,623.12 2,623.12 2,623.12 0.0M
2021-12-30 2,624.07 2,624.07 2,624.07 2,624.07 0.0M
2021-12-29 2,622.36 2,622.36 2,622.36 2,622.36 0.0M
2021-12-28 2,620.73 2,620.73 2,620.73 2,620.73 0.0M
2021-12-24 2,610.92 2,610.92 2,610.92 2,610.92 0.0M
2021-12-23 2,606.22 2,606.22 2,606.22 2,606.22 0.0M
2021-12-22 2,595.36 2,595.36 2,595.36 2,595.36 0.0M
2021-12-21 2,581.11 2,581.11 2,581.11 2,581.11 0.0M
2021-12-18 2,588.63 2,588.63 2,588.63 2,588.63 0.0M
2021-12-17 2,598.69 2,598.69 2,598.69 2,598.69 0.0M
2021-12-16 2,605.83 2,605.83 2,605.83 2,605.83 0.0M
2021-12-15 2,589.60 2,589.60 2,589.60 2,589.60 0.0M
2021-12-14 2,597.86 2,597.86 2,597.86 2,597.86 0.0M
2021-12-11 2,605.87 2,605.87 2,605.87 2,605.87 0.0M
2021-12-10 2,596.06 2,596.06 2,596.06 2,596.06 0.0M
2021-12-09 2,602.97 2,602.97 2,602.97 2,602.97 0.0M
2021-12-08 2,599.09 2,599.09 2,599.09 2,599.09 0.0M
2021-12-07 2,574.19 2,574.19 2,574.19 2,574.19 0.0M
2021-12-04 2,556.45 2,556.45 2,556.45 2,556.45 0.0M
2021-12-03 2,569.94 2,569.94 2,569.94 2,569.94 0.0M
2021-12-02 2,555.74 2,555.74 2,555.74 2,555.74 0.0M
2021-12-01 2,572.76 2,572.76 2,572.76 2,572.76 0.0M
2021-11-30 2,591.03 2,591.03 2,591.03 2,591.03 0.0M
2021-11-27 2,564.96 2,564.96 2,564.96 2,564.96 0.0M
2021-11-25 2,602.77 2,602.77 2,602.77 2,602.77 0.0M
2021-11-24 2,598.39 2,598.39 2,598.39 2,598.39 0.0M
2021-11-23 2,598.79 2,598.79 2,598.79 2,598.79 0.0M
2021-11-20 2,601.34 2,601.34 2,601.34 2,601.34 0.0M
2021-11-19 2,601.16 2,601.16 2,601.16 2,601.16 0.0M
2021-11-18 2,600.11 2,600.11 2,600.11 2,600.11 0.0M
2021-11-17 2,604.44 2,604.44 2,604.44 2,604.44 0.0M
2021-11-16 2,602.96 2,602.96 2,602.96 2,602.96 0.0M
2021-11-13 2,602.53 2,602.53 2,602.53 2,602.53 0.0M
2021-11-12 2,595.91 2,595.91 2,595.91 2,595.91 0.0M
2021-11-11 2,593.47 2,593.47 2,593.47 2,593.47 0.0M
2021-11-10 2,598.62 2,598.62 2,598.62 2,598.62 0.0M
2021-11-09 2,601.43 2,601.43 2,601.43 2,601.43 0.0M
2021-11-06 2,600.87 2,600.87 2,600.87 2,600.87 0.0M
2021-11-05 2,601.20 2,601.20 2,601.20 2,601.20 0.0M
2021-11-04 2,599.05 2,599.05 2,599.05 2,599.05 0.0M
2021-11-03 2,592.80 2,592.80 2,592.80 2,592.80 0.0M
2021-11-02 2,589.68 2,589.68 2,589.68 2,589.68 0.0M
2021-10-30 2,588.74 2,588.74 2,588.74 2,588.74 0.0M
2021-10-29 2,585.28 2,585.28 2,585.28 2,585.28 0.0M
2021-10-28 2,578.80 2,578.80 2,578.80 2,578.80 0.0M
2021-10-27 2,584.13 2,584.13 2,584.13 2,584.13 0.0M
2021-10-26 2,584.01 2,584.01 2,584.01 2,584.01 0.0M
2021-10-23 2,577.17 2,577.17 2,577.17 2,577.17 0.0M
2021-10-22 2,579.11 2,579.11 2,579.11 2,579.11 0.0M
2021-10-21 2,575.74 2,575.74 2,575.74 2,575.74 0.0M
2021-10-20 2,572.86 2,572.86 2,572.86 2,572.86 0.0M
2021-10-19 2,564.37 2,564.37 2,564.37 2,564.37 0.0M
2021-10-16 2,562.25 2,562.25 2,562.25 2,562.25 0.0M
2021-10-15 2,555.00 2,555.00 2,555.00 2,555.00 0.0M
2021-10-14 2,535.59 2,535.59 2,535.59 2,535.59 0.0M
2021-10-13 2,528.02 2,528.02 2,528.02 2,528.02 0.0M
2021-10-12 2,529.92 2,529.92 2,529.92 2,529.92 0.0M
2021-10-09 2,537.33 2,537.33 2,537.33 2,537.33 0.0M
2021-10-08 2,538.79 2,538.79 2,538.79 2,538.79 0.0M
2021-10-07 2,527.99 2,527.99 2,527.99 2,527.99 0.0M
2021-10-06 2,523.78 2,523.78 2,523.78 2,523.78 0.0M
2021-10-05 2,511.43 2,511.43 2,511.43 2,511.43 0.0M
2021-10-02 2,524.73 2,524.73 2,524.73 2,524.73 0.0M
2021-10-01 2,514.67 2,514.67 2,514.67 2,514.67 0.0M
2021-09-30 2,525.77 2,525.77 2,525.77 2,525.77 0.0M
2021-09-29 2,522.16 2,522.16 2,522.16 2,522.16 0.0M
2021-09-28 2,547.05 2,547.05 2,547.05 2,547.05 0.0M
2021-09-25 2,550.74 2,550.74 2,550.74 2,550.74 0.0M
2021-09-24 2,549.24 2,549.24 2,549.24 2,549.24 0.0M
2021-09-23 2,533.93 2,533.93 2,533.93 2,533.93 0.0M
2021-09-22 2,516.08 2,516.08 2,516.08 2,516.08 0.0M
2021-09-21 2,516.33 2,516.33 2,516.33 2,516.33 0.0M
2021-09-18 2,537.57 2,537.57 2,537.57 2,537.57 0.0M
2021-09-17 2,549.90 2,549.90 2,549.90 2,549.90 0.0M
2021-09-16 2,550.79 2,550.79 2,550.79 2,550.79 0.0M
2021-09-15 2,542.41 2,542.41 2,542.41 2,542.41 0.0M
2021-09-14 2,547.56 2,547.56 2,547.56 2,547.56 0.0M
2021-09-11 2,543.70 2,543.70 2,543.70 2,543.70 0.0M
2021-09-10 2,550.77 2,550.77 2,550.77 2,550.77 0.0M
2021-09-09 2,555.89 2,555.89 2,555.89 2,555.89 0.0M
2021-09-08 2,556.39 2,556.39 2,556.39 2,556.39 0.0M
2021-09-04 2,562.92 2,562.92 2,562.92 2,562.92 0.0M
2021-09-03 2,563.19 2,563.19 2,563.19 2,563.19 0.0M
2021-09-02 2,562.21 2,562.21 2,562.21 2,562.21 0.0M
2021-09-01 2,561.62 2,561.62 2,561.62 2,561.62 0.0M
2021-08-31 2,562.39 2,562.39 2,562.39 2,562.39 0.0M
2021-08-28 2,558.10 2,558.10 2,558.10 2,558.10 0.0M
2021-08-27 2,548.30 2,548.30 2,548.30 2,548.30 0.0M
2021-08-26 2,554.93 2,554.93 2,554.93 2,554.93 0.0M
2021-08-25 2,551.31 2,551.31 2,551.31 2,551.31 0.0M
2021-08-24 2,552.04 2,552.04 2,552.04 2,552.04 0.0M
2021-08-21 2,539.25 2,539.25 2,539.25 2,539.25 0.0M
2021-08-20 2,530.14 2,530.14 2,530.14 2,530.14 0.0M
2021-08-19 2,529.36 2,529.36 2,529.36 2,529.36 0.0M
2021-08-18 2,541.58 2,541.58 2,541.58 2,541.58 0.0M
2021-08-17 2,552.53 2,552.53 2,552.53 2,552.53 0.0M
2021-08-14 2,549.38 2,549.38 2,549.38 2,549.38 0.0M
2021-08-13 2,547.78 2,547.78 2,547.78 2,547.78 0.0M
2021-08-12 2,543.99 2,543.99 2,543.99 2,543.99 0.0M
2021-08-11 2,540.56 2,540.56 2,540.56 2,540.56 0.0M
2021-08-10 2,540.56 2,540.56 2,540.56 2,540.56 0.0M
2021-08-07 2,543.06 2,543.06 2,543.06 2,543.06 0.0M
2021-08-06 2,538.19 2,538.19 2,538.19 2,538.19 0.0M
2021-08-05 2,532.38 2,532.38 2,532.38 2,532.38 0.0M
2021-08-04 2,535.01 2,535.01 2,535.01 2,535.01 0.0M
2021-08-03 2,527.19 2,527.19 2,527.19 2,527.19 0.0M
2021-07-31 2,530.58 2,530.58 2,530.58 2,530.58 0.0M
2021-07-30 2,533.19 2,533.19 2,533.19 2,533.19 0.0M
2021-07-29 2,529.15 2,529.15 2,529.15 2,529.15 0.0M
2021-07-28 2,525.47 2,525.47 2,525.47 2,525.47 0.0M
2021-07-27 2,534.13 2,534.13 2,534.13 2,534.13 0.0M
2021-07-24 2,531.63 2,531.63 2,531.63 2,531.63 0.0M
2021-07-23 2,522.88 2,522.88 2,522.88 2,522.88 0.0M
2021-07-22 2,519.91 2,519.91 2,519.91 2,519.91 0.0M
2021-07-21 2,509.20 2,509.20 2,509.20 2,509.20 0.0M
2021-07-20 2,490.88 2,490.88 2,490.88 2,490.88 0.0M
2021-07-17 2,508.73 2,508.73 2,508.73 2,508.73 0.0M
2021-07-16 2,518.04 2,518.04 2,518.04 2,518.04 0.0M
2021-07-15 2,523.02 2,523.02 2,523.02 2,523.02 0.0M
2021-07-14 2,521.92 2,521.92 2,521.92 2,521.92 0.0M
2021-07-13 2,527.52 2,527.52 2,527.52 2,527.52 0.0M
2021-07-10 2,523.59 2,523.59 2,523.59 2,523.59 0.0M
2021-07-09 2,508.53 2,508.53 2,508.53 2,508.53 0.0M
2021-07-08 2,520.35 2,520.35 2,520.35 2,520.35 0.0M
2021-07-07 2,517.05 2,517.05 2,517.05 2,517.05 0.0M
2021-07-03 2,520.50 2,520.50 2,520.50 2,520.50 0.0M
2021-07-02 2,510.81 2,510.81 2,510.81 2,510.81 0.0M
2021-07-01 2,508.08 2,508.08 2,508.08 2,508.08 0.0M
2021-06-30 2,506.78 2,506.78 2,506.78 2,506.78 0.0M
2021-06-29 2,507.37 2,507.37 2,507.37 2,507.37 0.0M
2021-06-26 2,520.97 2,520.97 2,520.97 2,520.97 0.0M
2021-06-25 2,520.91 2,520.91 2,520.91 2,520.91 0.0M
2021-06-24 2,520.91 2,520.91 2,520.91 2,520.91 0.0M
2021-06-23 2,521.03 2,521.03 2,521.03 2,521.03 0.0M
2021-06-22 2,520.96 2,520.96 2,520.96 2,520.96 0.0M
2021-06-19 2,520.88 2,520.88 2,520.88 2,520.88 0.0M
2021-06-18 2,520.68 2,520.68 2,520.68 2,520.68 0.0M
2021-06-17 2,520.61 2,520.61 2,520.61 2,520.61 0.0M
2021-06-16 2,520.75 2,520.75 2,520.75 2,520.75 0.0M
2021-06-15 2,520.88 2,520.88 2,520.88 2,520.88 0.0M
2021-06-12 2,520.84 2,520.84 2,520.84 2,520.84 0.0M
2021-06-11 2,520.67 2,520.67 2,520.67 2,520.67 0.0M
2021-06-10 2,520.34 2,520.34 2,520.34 2,520.34 0.0M
2021-06-09 2,520.47 2,520.47 2,520.47 2,520.47 0.0M
2021-06-08 2,520.71 2,520.71 2,520.71 2,520.71 0.0M
2021-06-05 2,520.64 2,520.64 2,520.64 2,520.64 0.0M
2021-06-04 2,520.13 2,520.13 2,520.13 2,520.13 0.0M
2021-06-03 2,520.17 2,520.17 2,520.17 2,520.17 0.0M
2021-06-02 2,519.89 2,519.89 2,519.89 2,519.89 0.0M
2021-05-29 2,520.02 2,520.02 2,520.02 2,520.02 0.0M
2021-05-28 2,519.83 2,519.83 2,519.83 2,519.83 0.0M
2021-05-27 2,519.55 2,519.55 2,519.55 2,519.55 0.0M
2021-05-26 2,518.89 2,518.89 2,518.89 2,518.89 0.0M
2021-05-25 2,518.10 2,518.10 2,518.10 2,518.10 0.0M
2021-05-22 2,516.74 2,516.74 2,516.74 2,516.74 0.0M
2021-05-21 2,516.91 2,516.91 2,516.91 2,516.91 0.0M
2021-05-20 2,513.81 2,513.81 2,513.81 2,513.81 0.0M
2021-05-19 2,515.82 2,515.82 2,515.82 2,515.82 0.0M
2021-05-18 2,517.80 2,517.80 2,517.80 2,517.80 0.0M
2021-05-15 2,517.22 2,517.22 2,517.22 2,517.22 0.0M
2021-05-14 2,512.77 2,512.77 2,512.77 2,512.77 0.0M
2021-05-13 2,506.94 2,506.94 2,506.94 2,506.94 0.0M
2021-05-12 2,513.73 2,513.73 2,513.73 2,513.73 0.0M
2021-05-11 2,515.62 2,515.62 2,515.62 2,515.62 0.0M
2021-05-08 2,518.01 2,518.01 2,518.01 2,518.01 0.0M
2021-05-07 2,515.82 2,515.82 2,515.82 2,515.82 0.0M
2021-05-06 2,515.01 2,515.01 2,515.01 2,515.01 0.0M
2021-05-05 2,514.54 2,514.54 2,514.54 2,514.54 0.0M
2021-05-04 2,515.46 2,515.46 2,515.46 2,515.46 0.0M
2021-05-01 2,514.71 2,514.71 2,514.71 2,514.71 0.0M
2021-04-30 2,515.76 2,515.76 2,515.76 2,515.76 0.0M
2021-04-29 2,515.60 2,515.60 2,515.60 2,515.60 0.0M
2021-04-28 2,514.93 2,514.93 2,514.93 2,514.93 0.0M
2021-04-27 2,515.75 2,515.75 2,515.75 2,515.75 0.0M
2021-04-24 2,513.83 2,513.83 2,513.83 2,513.83 0.0M
2021-04-23 2,511.36 2,511.36 2,511.36 2,511.36 0.0M
2021-04-22 2,513.41 2,513.41 2,513.41 2,513.41 0.0M
2021-04-21 2,511.24 2,511.24 2,511.24 2,511.24 0.0M
2021-04-20 2,513.12 2,513.12 2,513.12 2,513.12 0.0M
2021-04-17 2,513.47 2,513.47 2,513.47 2,513.47 0.0M
2021-04-16 2,512.69 2,512.69 2,512.69 2,512.69 0.0M
2021-04-15 2,511.18 2,511.18 2,511.18 2,511.18 0.0M
2021-04-14 2,512.26 2,512.26 2,512.26 2,512.26 0.0M
2021-04-13 2,511.99 2,511.99 2,511.99 2,511.99 0.0M
2021-04-10 2,510.79 2,510.79 2,510.79 2,510.79 0.0M
2021-04-09 2,510.07 2,510.07 2,510.07 2,510.07 0.0M
2021-04-08 2,508.65 2,508.65 2,508.65 2,508.65 0.0M
2021-04-07 2,507.73 2,507.73 2,507.73 2,507.73 0.0M
2021-04-06 2,508.36 2,508.36 2,508.36 2,508.36 0.0M
2021-04-02 2,504.96 2,504.96 2,504.96 2,504.96 0.0M
2021-04-01 2,501.05 2,501.05 2,501.05 2,501.05 0.0M
2021-03-31 2,499.60 2,499.60 2,499.60 2,499.60 0.0M
2021-03-30 2,498.10 2,498.10 2,498.10 2,498.10 0.0M
2021-03-27 2,498.74 2,498.74 2,498.74 2,498.74 0.0M
2021-03-26 2,493.65 2,493.65 2,493.65 2,493.65 0.0M
2021-03-25 2,489.21 2,489.21 2,489.21 2,489.21 0.0M
2021-03-24 2,491.84 2,491.84 2,491.84 2,491.84 0.0M
2021-03-23 2,494.63 2,494.63 2,494.63 2,494.63 0.0M
2021-03-20 2,487.24 2,487.24 2,487.24 2,487.24 0.0M
2021-03-19 2,486.48 2,486.48 2,486.48 2,486.48 0.0M
2021-03-18 2,492.37 2,492.37 2,492.37 2,492.37 0.0M
2021-03-17 2,490.12 2,490.12 2,490.12 2,490.12 0.0M
2021-03-16 2,490.61 2,490.61 2,490.61 2,490.61 0.0M
2021-03-13 2,485.80 2,485.80 2,485.80 2,485.80 0.0M
2021-03-12 2,483.14 2,483.14 2,483.14 2,483.14 0.0M
2021-03-11 2,479.12 2,479.12 2,479.12 2,479.12 0.0M
2021-03-10 2,475.08 2,475.08 2,475.08 2,475.08 0.0M
2021-03-09 2,469.99 2,469.99 2,469.99 2,469.99 0.0M
2021-03-06 2,470.13 2,470.13 2,470.13 2,470.13 0.0M
2021-03-05 2,455.26 2,455.26 2,455.26 2,455.26 0.0M
2021-03-04 2,462.77 2,462.77 2,462.77 2,462.77 0.0M
2021-03-03 2,472.36 2,472.36 2,472.36 2,472.36 0.0M
2021-03-02 2,474.96 2,474.96 2,474.96 2,474.96 0.0M
2021-02-27 2,457.26 2,457.26 2,457.26 2,457.26 0.0M
2021-02-26 2,456.79 2,456.79 2,456.79 2,456.79 0.0M
2021-02-25 2,476.80 2,476.80 2,476.80 2,476.80 0.0M
2021-02-24 2,468.71 2,468.71 2,468.71 2,468.71 0.0M
2021-02-23 2,466.20 2,466.20 2,466.20 2,466.20 0.0M
2021-02-20 2,468.97 2,468.97 2,468.97 2,468.97 0.0M
2021-02-19 2,468.52 2,468.52 2,468.52 2,468.52 0.0M
2021-02-18 2,470.59 2,470.59 2,470.59 2,470.59 0.0M
2021-02-17 2,470.08 2,470.08 2,470.08 2,470.08 0.0M
2021-02-13 2,471.33 2,471.33 2,471.33 2,471.33 0.0M
2021-02-12 2,467.06 2,467.06 2,467.06 2,467.06 0.0M
2021-02-11 2,465.91 2,465.91 2,465.91 2,465.91 0.0M
2021-02-10 2,466.88 2,466.88 2,466.88 2,466.88 0.0M
2021-02-09 2,467.64 2,467.64 2,467.64 2,467.64 0.0M
2021-02-06 2,462.57 2,462.57 2,462.57 2,462.57 0.0M
2021-02-05 2,462.00 2,462.00 2,462.00 2,462.00 0.0M
2021-02-04 2,454.71 2,454.71 2,454.71 2,454.71 0.0M
2021-02-03 2,451.33 2,451.33 2,451.33 2,451.33 0.0M
2021-02-02 2,431.12 2,431.12 2,431.12 2,431.12 0.0M
2021-01-30 2,419.38 2,419.38 2,419.38 2,419.38 0.0M
2021-01-29 2,436.54 2,436.54 2,436.54 2,436.54 0.0M
2021-01-28 2,414.51 2,414.51 2,414.51 2,414.51 0.0M
2021-01-27 2,455.85 2,455.85 2,455.85 2,455.85 0.0M
2021-01-26 2,456.73 2,456.73 2,456.73 2,456.73 0.0M
2021-01-23 2,456.31 2,456.31 2,456.31 2,456.31 0.0M
2021-01-22 2,458.21 2,458.21 2,458.21 2,458.21 0.0M
2021-01-21 2,458.47 2,458.47 2,458.47 2,458.47 0.0M
2021-01-20 2,449.13 2,449.13 2,449.13 2,449.13 0.0M
2021-01-16 2,442.27 2,442.27 2,442.27 2,442.27 0.0M
2021-01-15 2,448.99 2,448.99 2,448.99 2,448.99 0.0M
2021-01-14 2,452.69 2,452.69 2,452.69 2,452.69 0.0M
2021-01-13 2,450.81 2,450.81 2,450.81 2,450.81 0.0M
2021-01-12 2,448.79 2,448.79 2,448.79 2,448.79 0.0M
2021-01-09 2,455.39 2,455.39 2,455.39 2,455.39 0.0M
2021-01-08 2,452.31 2,452.31 2,452.31 2,452.31 0.0M
2021-01-07 2,441.47 2,441.47 2,441.47 2,441.47 0.0M
2021-01-06 2,436.16 2,436.16 2,436.16 2,436.16 0.0M
2021-01-05 2,429.45 2,429.45 2,429.45 2,429.45 0.0M
2021-01-01 2,443.93 2,443.93 2,443.93 2,443.93 0.0M