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
2024-12-31 3,237.02 3,248.24 3,228.50 3,239.72 0.0M
2024-12-28 3,259.22 3,259.45 3,242.51 3,253.84 0.0M
2024-12-27 3,264.12 3,268.43 3,259.86 3,266.67 0.0M
2024-12-25 3,252.67 3,267.00 3,252.26 3,266.95 0.0M
2024-12-24 3,241.10 3,250.72 3,229.55 3,249.81 0.0M
2024-12-21 3,207.96 3,246.43 3,207.93 3,236.69 0.0M
2024-12-20 3,230.42 3,234.46 3,213.22 3,213.25 0.0M
2024-12-19 3,260.09 3,263.28 3,214.14 3,214.48 0.0M
2024-12-18 3,259.39 3,261.89 3,257.49 3,259.94 0.0M
2024-12-17 3,263.62 3,265.84 3,262.06 3,263.93 0.0M
2024-12-14 3,263.12 3,264.46 3,257.01 3,260.28 0.0M
2024-12-13 3,262.99 3,263.65 3,258.66 3,258.79 0.0M
2024-12-12 3,261.84 3,264.70 3,261.84 3,263.34 0.0M
2024-12-11 3,258.60 3,260.47 3,254.89 3,256.04 0.0M
2024-12-10 3,262.42 3,263.66 3,256.72 3,257.71 0.0M
2024-12-07 3,261.77 3,261.77 3,261.77 3,261.77 0.0M
2024-12-06 3,258.86 3,258.86 3,258.86 3,258.86 0.0M
2024-12-05 3,261.64 3,261.64 3,261.64 3,261.64 0.0M
2024-12-04 3,255.80 3,255.80 3,255.80 3,255.80 0.0M
2024-12-03 3,255.28 3,255.28 3,255.28 3,255.28 0.0M
2024-11-30 3,251.69 3,251.69 3,251.69 3,251.69 0.0M
2024-11-28 3,244.36 3,244.36 3,244.36 3,244.36 0.0M
2024-11-27 3,246.79 3,246.79 3,246.79 3,246.79 0.0M
2024-11-26 3,240.68 3,240.68 3,240.68 3,240.68 0.0M
2024-11-23 3,234.35 3,234.35 3,234.35 3,234.35 0.0M
2024-11-22 3,225.19 3,225.19 3,225.19 3,225.19 0.0M
2024-11-21 3,218.87 3,218.87 3,218.87 3,218.87 0.0M
2024-11-20 3,219.48 3,219.48 3,219.48 3,219.48 0.0M
2024-11-19 3,216.30 3,216.30 3,216.30 3,216.30 0.0M
2024-11-16 3,209.74 3,209.74 3,209.74 3,209.74 0.0M
2024-11-15 3,224.73 3,224.73 3,224.73 3,224.73 0.0M
2024-11-14 3,232.27 3,232.27 3,232.27 3,232.27 0.0M
2024-11-13 3,230.48 3,230.48 3,230.48 3,230.48 0.0M
2024-11-12 3,232.24 3,232.24 3,232.24 3,232.24 0.0M
2024-11-09 3,229.06 3,229.06 3,229.06 3,229.06 0.0M
2024-11-08 3,225.00 3,225.00 3,225.00 3,225.00 0.0M
2024-11-07 3,214.89 3,214.89 3,214.89 3,214.89 0.0M
2024-11-06 3,177.88 3,177.88 3,177.88 3,177.88 0.0M
2024-11-05 3,157.28 3,157.28 3,157.28 3,157.28 0.0M
2024-11-02 3,158.90 3,158.90 3,158.90 3,158.90 0.0M
2024-11-01 3,152.43 3,152.43 3,152.43 3,152.43 0.0M
2024-10-31 3,179.66 3,179.66 3,179.66 3,179.66 0.0M
2024-10-30 3,189.66 3,189.66 3,189.66 3,189.66 0.0M
2024-10-29 3,184.97 3,184.97 3,184.97 3,184.97 0.0M
2024-10-26 3,177.89 3,177.89 3,177.89 3,177.89 0.0M
2024-10-25 3,179.86 3,179.86 3,179.86 3,179.86 0.0M
2024-10-24 3,175.10 3,175.10 3,175.10 3,175.10 0.0M
2024-10-23 3,188.24 3,188.24 3,188.24 3,188.24 0.0M
2024-10-22 3,188.50 3,188.50 3,188.50 3,188.50 0.0M
2024-10-19 3,188.22 3,188.22 3,188.22 3,188.22 0.0M
2024-10-18 3,182.29 3,182.29 3,182.29 3,182.29 0.0M
2024-10-17 3,179.47 3,179.47 3,179.47 3,179.47 0.0M
2024-10-16 3,171.76 3,171.76 3,171.76 3,171.76 0.0M
2024-10-15 3,182.32 3,182.32 3,182.32 3,182.32 0.0M
2024-10-12 3,168.44 3,168.44 3,168.44 3,168.44 0.0M
2024-10-11 3,161.45 3,161.45 3,161.45 3,161.45 0.0M
2024-10-10 3,162.96 3,162.96 3,162.96 3,162.96 0.0M
2024-10-09 3,153.56 3,153.56 3,153.56 3,153.56 0.0M
2024-10-08 3,137.75 3,137.75 3,137.75 3,137.75 0.0M
2024-10-05 3,153.08 3,153.08 3,153.08 3,153.08 0.0M
2024-10-04 3,137.55 3,137.55 3,137.55 3,137.55 0.0M
2024-10-03 3,141.56 3,141.56 3,141.56 3,141.56 0.0M
2024-10-02 3,139.05 3,139.05 3,139.05 3,139.05 0.0M
2024-10-01 3,152.65 3,152.65 3,152.65 3,152.65 0.0M
2024-09-28 3,144.95 3,144.95 3,144.95 3,144.95 0.0M
2024-09-27 3,150.53 3,150.53 3,150.53 3,150.53 0.0M
2024-09-26 3,145.38 3,145.38 3,145.38 3,145.38 0.0M
2024-09-25 3,146.86 3,146.86 3,146.86 3,146.86 0.0M
2024-09-24 3,141.64 3,141.64 3,141.64 3,141.64 0.0M
2024-09-21 3,135.14 3,135.14 3,135.14 3,135.14 0.0M
2024-09-20 3,137.29 3,137.29 3,137.29 3,137.29 0.0M
2024-09-19 3,113.40 3,113.40 3,113.40 3,113.40 0.0M
2024-09-18 3,115.97 3,115.97 3,115.97 3,115.97 0.0M
2024-09-17 3,113.72 3,113.72 3,113.72 3,113.72 0.0M
2024-09-14 3,111.54 3,111.54 3,111.54 3,111.54 0.0M
2024-09-13 3,101.19 3,101.19 3,101.19 3,101.19 0.0M
2024-09-12 3,089.49 3,089.49 3,089.49 3,089.49 0.0M
2024-09-11 3,068.85 3,068.85 3,068.85 3,068.85 0.0M
2024-09-10 3,062.33 3,062.33 3,062.33 3,062.33 0.0M
2024-09-07 3,035.97 3,035.97 3,035.97 3,035.97 0.0M
2024-09-06 3,072.74 3,072.74 3,072.74 3,072.74 0.0M
2024-09-05 3,072.52 3,072.52 3,072.52 3,072.52 0.0M
2024-09-04 3,079.65 3,079.65 3,079.65 3,079.65 0.0M
2024-08-31 3,116.36 3,116.36 3,116.36 3,116.36 0.0M
2024-08-30 3,103.68 3,103.68 3,103.68 3,103.68 0.0M
2024-08-29 3,098.53 3,098.53 3,098.53 3,098.53 0.0M
2024-08-28 3,109.87 3,109.87 3,109.87 3,109.87 0.0M
2024-08-27 3,105.08 3,105.08 3,105.08 3,105.08 0.0M
2024-08-24 3,108.39 3,108.39 3,108.39 3,108.39 0.0M
2024-08-23 3,090.04 3,090.04 3,090.04 3,090.04 0.0M
2024-08-22 3,103.03 3,103.03 3,103.03 3,103.03 0.0M
2024-08-21 3,098.62 3,098.62 3,098.62 3,098.62 0.0M
2024-08-20 3,101.20 3,101.20 3,101.20 3,101.20 0.0M
2024-08-17 3,085.70 3,085.70 3,085.70 3,085.70 0.0M
2024-08-16 3,080.01 3,080.01 3,080.01 3,080.01 0.0M
2024-08-15 3,053.87 3,053.87 3,053.87 3,053.87 0.0M
2024-08-14 3,042.88 3,042.88 3,042.88 3,042.88 0.0M
2024-08-13 3,011.49 3,011.49 3,011.49 3,011.49 0.0M
2024-08-10 3,009.33 3,009.33 3,009.33 3,009.33 0.0M
2024-08-09 2,999.53 2,999.53 2,999.53 2,999.53 0.0M
2024-08-08 2,952.36 2,952.36 2,952.36 2,952.36 0.0M
2024-08-07 2,963.78 2,963.78 2,963.78 2,963.78 0.0M
2024-08-06 2,945.21 2,945.21 2,945.21 2,945.21 0.0M
2024-08-03 2,998.28 2,998.28 2,998.28 2,998.28 0.0M
2024-08-02 3,035.47 3,035.47 3,035.47 3,035.47 0.0M
2024-08-01 3,070.45 3,070.45 3,070.45 3,070.45 0.0M
2024-07-31 3,031.26 3,031.26 3,031.26 3,031.26 0.0M
2024-07-30 3,049.06 3,049.06 3,049.06 3,049.06 0.0M
2024-07-27 3,046.79 3,046.79 3,046.79 3,046.79 0.0M
2024-07-26 3,026.76 3,026.76 3,026.76 3,026.76 0.0M
2024-07-25 3,038.20 3,038.20 3,038.20 3,038.20 0.0M
2024-07-24 3,076.92 3,076.92 3,076.92 3,076.92 0.0M
2024-07-23 3,078.82 3,078.82 3,078.82 3,078.82 0.0M
2024-07-20 3,058.79 3,058.79 3,058.79 3,058.79 0.0M
2024-07-19 3,070.29 3,070.29 3,070.29 3,070.29 0.0M
2024-07-18 3,081.18 3,081.18 3,081.18 3,081.18 0.0M
2024-07-17 3,102.44 3,102.44 3,102.44 3,102.44 0.0M
2024-07-16 3,094.51 3,094.51 3,094.51 3,094.51 0.0M
2024-07-13 3,090.57 3,090.57 3,090.57 3,090.57 0.0M
2024-07-12 3,082.01 3,082.01 3,082.01 3,082.01 0.0M
2024-07-11 3,094.04 3,094.04 3,094.04 3,094.04 0.0M
2024-07-10 3,080.93 3,080.93 3,080.93 3,080.93 0.0M
2024-07-09 3,079.78 3,079.78 3,079.78 3,079.78 0.0M
2024-07-06 3,076.56 3,076.56 3,076.56 3,076.56 0.0M
2024-07-04 3,068.98 3,068.98 3,068.98 3,068.98 0.0M
2024-07-03 3,061.87 3,061.87 3,061.87 3,061.87 0.0M
2024-07-02 3,051.09 3,051.09 3,051.09 3,051.09 0.0M
2024-06-29 3,049.32 3,049.32 3,049.32 3,049.32 0.0M
2024-06-28 3,052.63 3,052.63 3,052.63 3,052.63 0.0M
2024-06-27 3,046.53 3,046.53 3,046.53 3,046.53 0.0M
2024-06-26 3,045.87 3,045.87 3,045.87 3,045.87 0.0M
2024-06-25 3,039.40 3,039.40 3,039.40 3,039.40 0.0M
2024-06-22 3,042.93 3,042.93 3,042.93 3,042.93 0.0M
2024-06-21 3,043.96 3,043.96 3,043.96 3,043.96 0.0M
2024-06-19 3,049.60 3,049.60 3,049.60 3,049.60 0.0M
2024-06-18 3,044.69 3,044.69 3,044.69 3,044.69 0.0M
2024-06-15 3,029.68 3,029.68 3,029.68 3,029.68 0.0M
2024-06-14 3,030.23 3,030.23 3,030.23 3,030.23 0.0M
2024-06-13 3,026.63 3,026.63 3,026.63 3,026.63 0.0M
2024-06-12 3,014.44 3,014.44 3,014.44 3,014.44 0.0M
2024-06-11 3,007.96 3,007.96 3,007.96 3,007.96 0.0M
2024-06-08 3,002.09 3,002.09 3,002.09 3,002.09 0.0M
2024-06-07 3,004.17 3,004.17 3,004.17 3,004.17 0.0M
2024-06-06 3,004.05 3,004.05 3,004.05 3,004.05 0.0M
2024-06-05 2,984.24 2,984.24 2,984.24 2,984.24 0.0M
2024-06-04 2,982.98 2,982.98 2,982.98 2,982.98 0.0M
2024-06-01 2,981.23 2,981.23 2,981.23 2,981.23 0.0M
2024-05-31 2,961.17 2,961.17 2,961.17 2,961.17 0.0M
2024-05-30 2,973.37 2,973.37 2,973.37 2,973.37 0.0M
2024-05-29 2,988.11 2,988.11 2,988.11 2,988.11 0.0M
2024-05-25 2,985.81 2,985.81 2,985.81 2,985.81 0.0M
2024-05-24 2,972.54 2,972.54 2,972.54 2,972.54 0.0M
2024-05-23 2,985.14 2,985.14 2,985.14 2,985.14 0.0M
2024-05-22 2,989.57 2,989.57 2,989.57 2,989.57 0.0M
2024-05-21 2,983.78 2,983.78 2,983.78 2,983.78 0.0M
2024-05-18 2,980.49 2,980.49 2,980.49 2,980.49 0.0M
2024-05-17 2,976.71 2,976.71 2,976.71 2,976.71 0.0M
2024-05-16 2,978.68 2,978.68 2,978.68 2,978.68 0.0M
2024-05-15 2,958.78 2,958.78 2,958.78 2,958.78 0.0M
2024-05-14 2,949.39 2,949.39 2,949.39 2,949.39 0.0M
2024-05-11 2,948.91 2,948.91 2,948.91 2,948.91 0.0M
2024-05-10 2,947.31 2,947.31 2,947.31 2,947.31 0.0M
2024-05-09 2,935.16 2,935.16 2,935.16 2,935.16 0.0M
2024-05-08 2,936.52 2,936.52 2,936.52 2,936.52 0.0M
2024-05-07 2,932.05 2,932.05 2,932.05 2,932.05 0.0M
2024-05-04 2,915.76 2,915.76 2,915.76 2,915.76 0.0M
2024-05-03 2,891.09 2,891.09 2,891.09 2,891.09 0.0M
2024-05-02 2,875.60 2,875.60 2,875.60 2,875.60 0.0M
2024-05-01 2,882.07 2,882.07 2,882.07 2,882.07 0.0M
2024-04-30 2,909.36 2,909.36 2,909.36 2,909.36 0.0M
2024-04-27 2,901.77 2,901.77 2,901.77 2,901.77 0.0M
2024-04-26 2,899.89 2,899.89 2,899.89 2,899.89 0.0M
2024-04-25 2,883.85 2,883.85 2,883.85 2,883.85 0.0M
2024-04-24 2,891.81 2,891.81 2,891.81 2,891.81 0.0M
2024-04-23 2,867.66 2,867.66 2,867.66 2,867.66 0.0M
2024-04-20 2,849.57 2,849.57 2,849.57 2,849.57 0.0M
2024-04-19 2,865.54 2,865.54 2,865.54 2,865.54 0.0M
2024-04-18 2,868.28 2,868.28 2,868.28 2,868.28 0.0M
2024-04-17 2,878.40 2,878.40 2,878.40 2,878.40 0.0M
2024-04-16 2,879.05 2,879.05 2,879.05 2,879.05 0.0M
2024-04-13 2,902.59 2,902.59 2,902.59 2,902.59 0.0M
2024-04-12 2,928.13 2,928.13 2,928.13 2,928.13 0.0M
2024-04-11 2,912.72 2,912.72 2,912.72 2,912.72 0.0M
2024-04-10 2,931.79 2,931.79 2,931.79 2,931.79 0.0M
2024-04-09 2,928.71 2,928.71 2,928.71 2,928.71 0.0M
2024-04-06 2,923.49 2,923.49 2,923.49 2,923.49 0.0M
2024-04-05 2,907.05 2,907.05 2,907.05 2,907.05 0.0M
2024-04-04 2,929.46 2,929.46 2,929.46 2,929.46 0.0M
2024-04-03 2,926.04 2,926.04 2,926.04 2,926.04 0.0M
2024-04-02 2,937.31 2,937.31 2,937.31 2,937.31 0.0M
2024-03-29 2,938.34 2,938.34 2,938.34 2,938.34 0.0M
2024-03-28 2,939.20 2,939.20 2,939.20 2,939.20 0.0M
2024-03-27 2,925.73 2,925.73 2,925.73 2,925.73 0.0M
2024-03-26 2,941.01 2,941.01 2,941.01 2,941.01 0.0M
2024-03-23 2,939.87 2,939.87 2,939.87 2,939.87 0.0M
2024-03-22 2,939.36 2,939.36 2,939.36 2,939.36 0.0M
2024-03-21 2,939.19 2,939.19 2,939.19 2,939.19 0.0M
2024-03-20 2,938.68 2,938.68 2,938.68 2,938.68 0.0M
2024-03-19 2,937.54 2,937.54 2,937.54 2,937.54 0.0M
2024-03-16 2,937.11 2,937.11 2,937.11 2,937.11 0.0M
2024-03-15 2,936.30 2,936.30 2,936.30 2,936.30 0.0M
2024-03-14 2,936.55 2,936.55 2,936.55 2,936.55 0.0M
2024-03-13 2,936.26 2,936.26 2,936.26 2,936.26 0.0M
2024-03-12 2,935.06 2,935.06 2,935.06 2,935.06 0.0M
2024-03-09 2,933.80 2,933.80 2,933.80 2,933.80 0.0M
2024-03-08 2,933.39 2,933.39 2,933.39 2,933.39 0.0M
2024-03-07 2,934.09 2,934.09 2,934.09 2,934.09 0.0M
2024-03-06 2,932.14 2,932.14 2,932.14 2,932.14 0.0M
2024-03-05 2,932.18 2,932.18 2,932.18 2,932.18 0.0M
2024-03-02 2,931.09 2,931.09 2,931.09 2,931.09 0.0M
2024-03-01 2,929.43 2,929.43 2,929.43 2,929.43 0.0M
2024-02-29 2,929.76 2,929.76 2,929.76 2,929.76 0.0M
2024-02-28 2,929.34 2,929.34 2,929.34 2,929.34 0.0M
2024-02-27 2,928.51 2,928.51 2,928.51 2,928.51 0.0M
2024-02-24 2,927.53 2,927.53 2,927.53 2,927.53 0.0M
2024-02-23 2,926.32 2,926.32 2,926.32 2,926.32 0.0M
2024-02-22 2,923.91 2,923.91 2,923.91 2,923.91 0.0M
2024-02-21 2,921.08 2,921.08 2,921.08 2,921.08 0.0M
2024-02-17 2,921.92 2,921.92 2,921.92 2,921.92 0.0M
2024-02-16 2,921.40 2,921.40 2,921.40 2,921.40 0.0M
2024-02-15 2,920.35 2,920.35 2,920.35 2,920.35 0.0M
2024-02-14 2,917.02 2,917.02 2,917.02 2,917.02 0.0M
2024-02-13 2,920.00 2,920.00 2,920.00 2,920.00 0.0M
2024-02-10 2,919.87 2,919.87 2,919.87 2,919.87 0.0M
2024-02-09 2,918.81 2,918.81 2,918.81 2,918.81 0.0M
2024-02-08 2,917.64 2,917.64 2,917.64 2,917.64 0.0M
2024-02-07 2,915.68 2,915.68 2,915.68 2,915.68 0.0M
2024-02-06 2,914.02 2,914.02 2,914.02 2,914.02 0.0M
2024-02-03 2,912.89 2,912.89 2,912.89 2,912.89 0.0M
2024-02-02 2,905.46 2,905.46 2,905.46 2,905.46 0.0M
2024-02-01 2,905.16 2,905.16 2,905.16 2,905.16 0.0M
2024-01-31 2,910.11 2,910.11 2,910.11 2,910.11 0.0M
2024-01-30 2,909.60 2,909.60 2,909.60 2,909.60 0.0M
2024-01-27 2,906.02 2,906.02 2,906.02 2,906.02 0.0M
2024-01-26 2,905.69 2,905.69 2,905.69 2,905.69 0.0M
2024-01-25 2,904.16 2,904.16 2,904.16 2,904.16 0.0M
2024-01-24 2,904.65 2,904.65 2,904.65 2,904.65 0.0M
2024-01-23 2,900.34 2,900.34 2,900.34 2,900.34 0.0M
2024-01-20 2,898.96 2,898.96 2,898.96 2,898.96 0.0M
2024-01-19 2,891.11 2,891.11 2,891.11 2,891.11 0.0M
2024-01-18 2,885.61 2,885.61 2,885.61 2,885.61 0.0M
2024-01-17 2,889.44 2,889.44 2,889.44 2,889.44 0.0M
2024-01-13 2,890.59 2,890.59 2,890.59 2,890.59 0.0M
2024-01-12 2,890.58 2,890.58 2,890.58 2,890.58 0.0M
2024-01-11 2,889.47 2,889.47 2,889.47 2,889.47 0.0M
2024-01-10 2,887.62 2,887.62 2,887.62 2,887.62 0.0M
2024-01-09 2,885.35 2,885.35 2,885.35 2,885.35 0.0M
2024-01-06 2,874.21 2,874.21 2,874.21 2,874.21 0.0M
2024-01-05 2,869.40 2,869.40 2,869.40 2,869.40 0.0M
2024-01-04 2,872.18 2,872.18 2,872.18 2,872.18 0.0M
2024-01-03 2,878.58 2,878.58 2,878.58 2,878.58 0.0M