CBOE S

SP2BF10M
🏛️ アメリカ →
3,444.66
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 3,439.38 3,444.83 3,437.49 3,444.66 0.0M
2025-09-25 3,434.81 3,439.24 3,431.76 3,437.29 0.0M
2025-09-24 3,442.61 3,442.66 3,435.98 3,439.10 0.0M
2025-09-22 3,442.95 3,446.28 3,442.27 3,445.93 0.0M
2025-09-19 3,442.47 3,443.66 3,439.34 3,443.18 0.0M
2025-09-18 3,436.86 3,439.40 3,430.19 3,436.82 0.0M
2025-09-17 3,438.54 3,438.54 3,435.00 3,435.42 0.0M
2025-09-16 3,438.48 3,439.06 3,436.13 3,437.65 0.0M
2025-09-13 3,434.36 3,436.18 3,433.35 3,434.10 0.0M
2025-09-12 3,430.83 3,434.89 3,430.05 3,434.41 0.0M
2025-09-11 3,428.85 3,430.96 3,425.22 3,427.53 0.0M
2025-09-10 3,423.35 3,425.86 3,420.63 3,424.94 0.0M
2025-09-09 3,421.98 3,424.42 3,420.87 3,422.59 0.0M
2025-09-07 3,425.16 3,418.90 3,418.90 3,418.90 0.0M
2025-09-06 3,425.16 3,426.06 3,411.34 3,418.90 0.0M
2025-09-05 3,414.06 3,421.43 3,412.88 3,421.31 0.0M
2025-09-04 3,409.85 3,412.72 3,406.99 3,412.53 0.0M
2025-09-03 3,396.33 3,405.91 3,394.81 3,405.54 0.0M
2025-08-30 3,416.28 3,416.61 3,409.16 3,412.05 0.0M
2025-08-29 3,416.70 3,418.94 3,412.66 3,418.11 0.0M
2025-08-28 3,410.57 3,414.96 3,410.57 3,414.06 0.0M
2025-08-27 3,406.51 3,412.29 3,406.22 3,411.96 0.0M
2025-08-26 3,410.09 3,412.79 3,407.42 3,407.54 0.0M
2025-08-23 3,395.57 3,412.69 3,395.57 3,411.08 0.0M
2025-08-22 3,391.69 3,396.68 3,388.85 3,392.53 0.0M
2025-08-21 3,398.19 3,398.51 3,386.82 3,396.81 0.0M
2025-08-20 3,405.13 3,406.96 3,397.26 3,399.42 0.0M
2025-08-19 3,402.99 3,405.75 3,402.40 3,404.98 0.0M
2025-08-16 3,406.33 3,406.47 3,401.50 3,402.23 0.0M
2025-08-15 3,401.07 3,405.85 3,400.29 3,404.89 0.0M
2025-08-14 3,404.98 3,406.61 3,401.14 3,404.31 0.0M
2025-08-13 3,395.16 3,401.68 3,392.26 3,401.67 0.0M
2025-08-12 3,392.33 3,395.46 3,387.60 3,389.67 0.0M
2025-08-09 3,386.47 3,391.96 3,385.41 3,390.89 0.0M
2025-08-08 3,388.22 3,390.07 3,375.45 3,381.42 0.0M
2025-08-07 3,373.93 3,383.31 3,373.25 3,381.79 0.0M
2025-08-06 3,378.76 3,380.96 3,369.57 3,372.40 0.0M
2025-08-05 3,368.12 3,377.96 3,368.12 3,377.64 0.0M
2025-08-02 3,363.69 3,364.20 3,350.29 3,356.14 0.0M
2025-08-01 3,390.35 3,392.66 3,377.02 3,379.86 0.0M
2025-07-31 3,383.94 3,387.87 3,377.04 3,382.66 0.0M
2025-07-30 3,390.57 3,390.57 3,381.86 3,383.21 0.0M
2025-07-29 3,387.28 3,387.72 3,384.28 3,386.85 0.0M
2025-07-26 3,380.56 3,385.09 3,380.07 3,384.14 0.0M
2025-07-25 3,380.01 3,381.79 3,378.05 3,378.87 0.0M
2025-07-24 3,370.41 3,376.95 3,368.75 3,376.60 0.0M
2025-07-23 3,365.18 3,367.96 3,360.39 3,366.51 0.0M
2025-07-22 3,366.14 3,371.33 3,365.10 3,365.42 0.0M
2025-07-19 3,364.49 3,365.18 3,359.96 3,362.27 0.0M
2025-07-18 3,355.29 3,362.97 3,355.08 3,361.76 0.0M
2025-07-17 3,354.60 3,355.74 3,339.42 3,354.69 0.0M
2025-07-16 3,361.20 3,361.23 3,350.76 3,350.84 0.0M
2025-07-15 3,351.99 3,356.40 3,349.38 3,355.11 0.0M
2025-07-12 3,351.12 3,355.47 3,348.07 3,352.93 0.0M
2025-07-11 3,354.09 3,358.55 3,351.41 3,357.10 0.0M
2025-07-10 3,351.07 3,353.89 3,347.05 3,352.61 0.0M
2025-07-09 3,344.65 3,348.03 3,342.63 3,344.71 0.0M
2025-07-08 3,348.76 3,348.76 3,336.54 3,342.78 0.0M
2025-07-04 3,347.60 3,352.21 3,347.42 3,351.08 0.0M
2025-07-03 3,335.44 3,341.40 3,333.86 3,341.24 0.0M
2025-07-02 3,333.25 3,338.66 3,331.43 3,335.88 0.0M
2025-07-01 3,334.65 3,338.84 3,331.24 3,336.34 0.0M
2025-06-28 3,327.52 3,332.71 3,321.81 3,330.27 0.0M
2025-06-27 3,319.47 3,326.11 3,317.75 3,324.68 0.0M
2025-06-26 3,317.21 3,317.95 3,311.29 3,314.44 0.0M
2025-06-25 3,306.62 3,315.73 3,305.68 3,313.51 0.0M
2025-06-24 3,279.75 3,296.52 3,272.16 3,295.39 0.0M
2025-06-21 3,290.62 3,292.88 3,275.16 3,278.75 0.0M
2025-06-19 3,281.75 3,291.23 3,279.66 3,282.28 0.0M
2025-06-18 3,288.93 3,291.92 3,278.47 3,280.03 0.0M
2025-06-17 3,288.70 3,298.20 3,288.70 3,294.18 0.0M
2025-06-14 3,283.39 3,290.32 3,271.50 3,275.81 0.0M
2025-06-13 3,287.01 3,295.24 3,285.22 3,294.85 0.0M
2025-06-12 3,297.24 3,299.19 3,285.50 3,290.41 0.0M
2025-06-11 3,288.98 3,295.21 3,285.17 3,294.52 0.0M
2025-06-10 3,286.74 3,290.45 3,283.45 3,285.70 0.0M
2025-06-07 3,282.73 3,288.23 3,279.16 3,284.00 0.0M
2025-06-06 3,278.55 3,282.23 3,261.94 3,266.58 0.0M
2025-06-05 3,276.72 3,278.80 3,272.70 3,273.53 0.0M
2025-06-04 3,266.43 3,276.47 3,263.49 3,273.97 0.0M
2025-06-03 3,254.22 3,265.24 3,244.74 3,264.72 0.0M
2025-05-31 3,251.56 3,259.33 3,237.44 3,256.70 0.0M
2025-05-30 3,262.56 3,262.56 3,245.69 3,256.33 0.0M
2025-05-29 3,260.91 3,263.08 3,248.80 3,250.56 0.0M
2025-05-28 3,244.11 3,258.77 3,239.49 3,258.27 0.0M
2025-05-24 3,210.81 3,229.72 3,210.81 3,220.99 0.0M
2025-05-23 3,231.58 3,244.15 3,228.08 3,233.71 0.0M
2025-05-22 3,250.91 3,260.82 3,229.82 3,233.93 0.0M
2025-05-21 3,262.11 3,263.28 3,252.44 3,261.10 0.0M
2025-05-20 3,248.35 3,266.14 3,247.64 3,265.91 0.0M
2025-05-17 3,256.65 3,264.69 3,252.77 3,264.21 0.0M
2025-05-16 3,239.97 3,254.91 3,238.91 3,253.75 0.0M
2025-05-15 3,248.85 3,250.20 3,241.02 3,245.84 0.0M
2025-05-14 3,234.91 3,250.97 3,234.56 3,245.21 0.0M
2025-05-13 3,220.38 3,232.10 3,213.06 3,232.06 0.0M
2025-05-10 3,177.10 3,178.68 3,164.00 3,169.10 0.0M
2025-05-09 3,169.72 3,184.81 3,158.73 3,169.36 0.0M
2025-05-08 3,150.56 3,162.95 3,138.19 3,156.39 0.0M
2025-05-07 3,145.20 3,161.55 3,141.23 3,146.97 0.0M
2025-05-06 3,161.17 3,173.67 3,157.69 3,162.79 0.0M
2025-05-03 3,164.36 3,177.05 3,158.72 3,173.00 0.0M
2025-05-02 3,150.49 3,162.05 3,143.72 3,144.02 0.0M
2025-05-01 3,103.95 3,136.95 3,087.21 3,132.96 0.0M
2025-04-30 3,116.46 3,136.67 3,116.46 3,132.17 0.0M
2025-04-29 3,127.63 3,132.75 3,101.99 3,123.33 0.0M
2025-04-26 3,108.16 3,123.24 3,097.69 3,122.67 0.0M
2025-04-25 3,069.91 3,108.51 3,068.40 3,107.17 0.0M
2025-04-24 3,084.68 3,101.11 3,060.55 3,067.90 0.0M
2025-04-23 3,006.29 3,042.68 3,006.26 3,035.50 0.0M
2025-04-22 3,014.93 3,014.93 2,963.41 2,984.85 0.0M
2025-04-18 3,036.94 3,050.17 3,022.47 3,034.59 0.0M
2025-04-17 3,053.19 3,064.35 3,008.41 3,028.63 0.0M
2025-04-16 3,080.44 3,093.81 3,071.77 3,074.92 0.0M
2025-04-15 3,090.92 3,093.73 3,056.28 3,077.35 0.0M
2025-04-12 3,014.91 3,059.76 3,001.20 3,054.48 0.0M
2025-04-11 3,050.25 3,053.58 2,956.86 3,020.35 0.0M
2025-04-10 2,903.16 3,102.99 2,894.73 3,094.79 0.0M
2025-04-09 3,016.59 3,029.14 2,880.82 2,913.45 0.0M
2025-04-08 2,877.58 3,015.53 2,850.74 2,946.30 0.0M
2025-04-05 3,023.10 3,024.44 2,947.25 2,947.56 0.0M
2025-04-04 3,112.26 3,115.92 3,074.94 3,076.22 0.0M
2025-04-03 3,143.36 3,184.70 3,143.10 3,176.93 0.0M
2025-04-02 3,150.16 3,169.42 3,138.56 3,163.14 0.0M
2025-04-01 3,126.26 3,162.13 3,114.87 3,156.48 0.0M
2025-03-29 3,180.38 3,183.12 3,144.53 3,146.49 0.0M
2025-03-28 3,185.48 3,196.82 3,177.75 3,185.26 0.0M
2025-03-27 3,243.18 3,248.28 3,198.44 3,208.34 0.0M
2025-03-26 3,245.43 3,250.24 3,235.44 3,244.49 0.0M
2025-03-25 3,216.28 3,242.41 3,215.58 3,237.66 0.0M
2025-03-22 3,158.21 3,184.06 3,147.45 3,182.38 0.0M
2025-03-21 3,164.80 3,207.63 3,164.54 3,179.93 0.0M
2025-03-20 3,165.54 3,209.72 3,158.53 3,187.47 0.0M
2025-03-19 3,173.54 3,175.42 3,145.40 3,154.45 0.0M
2025-03-18 3,164.47 3,203.26 3,164.47 3,188.03 0.0M
2025-03-15 3,135.03 3,171.48 3,131.48 3,167.55 0.0M
2025-03-14 3,142.15 3,147.77 3,101.90 3,109.48 0.0M
2025-03-13 3,165.84 3,172.14 3,124.87 3,149.13 0.0M
2025-03-12 3,156.15 3,169.48 3,119.08 3,138.08 0.0M
2025-03-11 3,194.99 3,200.14 3,136.68 3,160.50 0.0M
2025-03-08 3,211.17 3,236.46 3,182.92 3,230.97 0.0M
2025-03-07 3,227.28 3,245.39 3,202.05 3,215.04 0.0M
2025-03-06 3,234.61 3,265.52 3,216.23 3,258.17 0.0M
2025-03-05 3,240.04 3,266.73 3,211.75 3,232.16 0.0M
2025-03-04 3,298.77 3,303.33 3,242.94 3,259.33 0.0M
2025-03-01 3,261.39 3,294.56 3,253.27 3,292.43 0.0M
2025-02-28 3,301.14 3,302.56 3,260.93 3,260.95 0.0M
2025-02-27 3,294.19 3,306.10 3,283.94 3,291.26 0.0M
2025-02-26 3,297.89 3,299.98 3,276.16 3,291.20 0.0M
2025-02-25 3,310.12 3,312.00 3,294.06 3,297.58 0.0M
2025-02-22 3,323.02 3,323.43 3,301.90 3,303.71 0.0M
2025-02-21 3,324.52 3,324.69 3,316.98 3,323.43 0.0M
2025-02-20 3,321.07 3,325.88 3,320.55 3,325.85 0.0M
2025-02-19 3,320.37 3,322.94 3,318.15 3,322.92 0.0M
2025-02-15 3,317.52 3,318.87 3,315.70 3,317.79 0.0M
2025-02-14 3,307.38 3,316.37 3,304.71 3,316.02 0.0M
2025-02-13 3,295.34 3,306.53 3,294.71 3,304.66 0.0M
2025-02-12 3,302.77 3,308.16 3,302.26 3,306.66 0.0M
2025-02-11 3,302.61 3,306.38 3,300.20 3,305.26 0.0M
2025-02-08 3,306.32 3,308.60 3,292.79 3,294.67 0.0M
2025-02-07 3,301.81 3,304.52 3,297.37 3,304.24 0.0M
2025-02-06 3,290.11 3,298.67 3,285.64 3,298.65 0.0M
2025-02-05 3,281.36 3,292.39 3,280.79 3,291.86 0.0M
2025-02-04 3,267.97 3,286.20 3,260.81 3,279.29 0.0M
2025-02-01 3,300.65 3,303.76 3,286.50 3,289.86 0.0M
2025-01-31 3,293.74 3,298.39 3,287.99 3,295.09 0.0M
2025-01-30 3,290.86 3,292.15 3,282.46 3,288.83 0.0M
2025-01-29 3,284.39 3,293.65 3,276.60 3,292.50 0.0M
2025-01-28 3,270.67 3,282.15 3,270.67 3,280.64 0.0M
2025-01-25 3,299.70 3,300.29 3,295.43 3,297.63 0.0M
2025-01-24 3,292.97 3,298.69 3,292.97 3,298.62 0.0M
2025-01-23 3,292.60 3,295.75 3,292.60 3,293.55 0.0M
2025-01-22 3,281.80 3,288.73 3,278.64 3,288.01 0.0M
2025-01-18 3,273.57 3,277.76 3,270.83 3,274.19 0.0M
2025-01-17 3,265.19 3,267.90 3,258.90 3,260.99 0.0M
2025-01-16 3,254.87 3,265.91 3,252.98 3,263.26 0.0M
2025-01-15 3,234.33 3,237.97 3,217.74 3,230.86 0.0M
2025-01-14 3,208.54 3,228.49 3,207.32 3,227.60 0.0M
2025-01-11 3,236.68 3,236.88 3,217.21 3,223.65 0.0M
2025-01-09 3,242.40 3,250.18 3,234.22 3,247.46 0.0M
2025-01-08 3,266.57 3,266.84 3,238.67 3,244.78 0.0M
2025-01-07 3,263.51 3,269.72 3,256.92 3,260.88 0.0M
2025-01-04 3,240.56 3,253.65 3,238.17 3,252.22 0.0M
2025-01-03 3,244.19 3,248.64 3,219.34 3,231.62 0.0M
2025-01-01 3,244.86 3,246.57 3,231.15 3,235.53 0.0M