CBOE S

SP7BF10M
🏛️ アメリカ →
3,114.83
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
2023-12-30 2,626.49 2,626.49 2,626.49 2,626.49 0.0M
2023-12-29 2,628.12 2,628.12 2,628.12 2,628.12 0.0M
2023-12-28 2,626.17 2,626.17 2,626.17 2,626.17 0.0M
2023-12-27 2,624.22 2,624.22 2,624.22 2,624.22 0.0M
2023-12-23 2,619.30 2,619.30 2,619.30 2,619.30 0.0M
2023-12-22 2,616.60 2,616.60 2,616.60 2,616.60 0.0M
2023-12-21 2,610.19 2,610.19 2,610.19 2,610.19 0.0M
2023-12-20 2,620.51 2,620.51 2,620.51 2,620.51 0.0M
2023-12-19 2,617.74 2,617.74 2,617.74 2,617.74 0.0M
2023-12-16 2,614.55 2,614.55 2,614.55 2,614.55 0.0M
2023-12-15 2,615.13 2,615.13 2,615.13 2,615.13 0.0M
2023-12-14 2,613.76 2,613.76 2,613.76 2,613.76 0.0M
2023-12-13 2,604.17 2,604.17 2,604.17 2,604.17 0.0M
2023-12-12 2,598.48 2,598.48 2,598.48 2,598.48 0.0M
2023-12-09 2,592.49 2,592.49 2,592.49 2,592.49 0.0M
2023-12-08 2,586.53 2,586.53 2,586.53 2,586.53 0.0M
2023-12-07 2,579.79 2,579.79 2,579.79 2,579.79 0.0M
2023-12-06 2,583.89 2,583.89 2,583.89 2,583.89 0.0M
2023-12-05 2,582.80 2,582.80 2,582.80 2,582.80 0.0M
2023-12-02 2,588.07 2,588.07 2,588.07 2,588.07 0.0M
2023-12-01 2,582.24 2,582.24 2,582.24 2,582.24 0.0M
2023-11-30 2,579.30 2,579.30 2,579.30 2,579.30 0.0M
2023-11-29 2,579.74 2,579.74 2,579.74 2,579.74 0.0M
2023-11-28 2,579.68 2,579.68 2,579.68 2,579.68 0.0M
2023-11-25 2,579.22 2,579.22 2,579.22 2,579.22 0.0M
2023-11-23 2,576.46 2,576.46 2,576.46 2,576.46 0.0M
2023-11-22 2,571.32 2,571.32 2,571.32 2,571.32 0.0M
2023-11-21 2,575.75 2,575.75 2,575.75 2,575.75 0.0M
2023-11-18 2,563.89 2,563.89 2,563.89 2,563.89 0.0M
2023-11-17 2,562.60 2,562.60 2,562.60 2,562.60 0.0M
2023-11-16 2,558.46 2,558.46 2,558.46 2,558.46 0.0M
2023-11-15 2,558.40 2,558.40 2,558.40 2,558.40 0.0M
2023-11-14 2,532.85 2,532.85 2,532.85 2,532.85 0.0M
2023-11-11 2,534.27 2,534.27 2,534.27 2,534.27 0.0M
2023-11-10 2,510.98 2,510.98 2,510.98 2,510.98 0.0M
2023-11-09 2,521.39 2,521.39 2,521.39 2,521.39 0.0M
2023-11-08 2,520.94 2,520.94 2,520.94 2,520.94 0.0M
2023-11-07 2,516.31 2,516.31 2,516.31 2,516.31 0.0M
2023-11-04 2,513.77 2,513.77 2,513.77 2,513.77 0.0M
2023-11-03 2,496.14 2,496.14 2,496.14 2,496.14 0.0M
2023-11-02 2,466.71 2,466.71 2,466.71 2,466.71 0.0M
2023-11-01 2,447.60 2,447.60 2,447.60 2,447.60 0.0M
2023-10-31 2,438.28 2,438.28 2,438.28 2,438.28 0.0M
2023-10-28 2,417.81 2,417.81 2,417.81 2,417.81 0.0M
2023-10-27 2,427.26 2,427.26 2,427.26 2,427.26 0.0M
2023-10-26 2,447.95 2,447.95 2,447.95 2,447.95 0.0M
2023-10-25 2,468.39 2,468.39 2,468.39 2,468.39 0.0M
2023-10-24 2,458.91 2,458.91 2,458.91 2,458.91 0.0M
2023-10-21 2,455.12 2,455.12 2,455.12 2,455.12 0.0M
2023-10-20 2,471.79 2,471.79 2,471.79 2,471.79 0.0M
2023-10-19 2,490.46 2,490.46 2,490.46 2,490.46 0.0M
2023-10-18 2,506.72 2,506.72 2,506.72 2,506.72 0.0M
2023-10-17 2,508.53 2,508.53 2,508.53 2,508.53 0.0M
2023-10-14 2,488.79 2,488.79 2,488.79 2,488.79 0.0M
2023-10-13 2,500.30 2,500.30 2,500.30 2,500.30 0.0M
2023-10-12 2,510.32 2,510.32 2,510.32 2,510.32 0.0M
2023-10-11 2,500.68 2,500.68 2,500.68 2,500.68 0.0M
2023-10-10 2,493.11 2,493.11 2,493.11 2,493.11 0.0M
2023-10-07 2,484.71 2,484.71 2,484.71 2,484.71 0.0M
2023-10-06 2,464.86 2,464.86 2,464.86 2,464.86 0.0M
2023-10-05 2,466.29 2,466.29 2,466.29 2,466.29 0.0M
2023-10-04 2,456.93 2,456.93 2,456.93 2,456.93 0.0M
2023-10-03 2,478.16 2,478.16 2,478.16 2,478.16 0.0M
2023-09-30 2,477.66 2,477.66 2,477.66 2,477.66 0.0M
2023-09-29 2,480.29 2,480.29 2,480.29 2,480.29 0.0M
2023-09-28 2,472.46 2,472.46 2,472.46 2,472.46 0.0M
2023-09-27 2,471.97 2,471.97 2,471.97 2,471.97 0.0M
2023-09-26 2,491.96 2,491.96 2,491.96 2,491.96 0.0M
2023-09-23 2,486.04 2,486.04 2,486.04 2,486.04 0.0M
2023-09-22 2,486.70 2,486.70 2,486.70 2,486.70 0.0M
2023-09-21 2,509.02 2,509.02 2,509.02 2,509.02 0.0M
2023-09-20 2,522.78 2,522.78 2,522.78 2,522.78 0.0M
2023-09-19 2,524.86 2,524.86 2,524.86 2,524.86 0.0M
2023-09-16 2,522.89 2,522.89 2,522.89 2,522.89 0.0M
2023-09-15 2,535.48 2,535.48 2,535.48 2,535.48 0.0M
2023-09-14 2,526.22 2,526.22 2,526.22 2,526.22 0.0M
2023-09-13 2,523.51 2,523.51 2,523.51 2,523.51 0.0M
2023-09-12 2,528.57 2,528.57 2,528.57 2,528.57 0.0M
2023-09-09 2,521.35 2,521.35 2,521.35 2,521.35 0.0M
2023-09-08 2,517.40 2,517.40 2,517.40 2,517.40 0.0M
2023-09-07 2,519.81 2,519.81 2,519.81 2,519.81 0.0M
2023-09-06 2,527.26 2,527.26 2,527.26 2,527.26 0.0M
2023-09-02 2,529.98 2,529.98 2,529.98 2,529.98 0.0M
2023-09-01 2,527.52 2,527.52 2,527.52 2,527.52 0.0M
2023-08-31 2,527.86 2,527.86 2,527.86 2,527.86 0.0M
2023-08-30 2,523.22 2,523.22 2,523.22 2,523.22 0.0M
2023-08-29 2,507.67 2,507.67 2,507.67 2,507.67 0.0M
2023-08-26 2,497.45 2,497.45 2,497.45 2,497.45 0.0M
2023-08-25 2,488.31 2,488.31 2,488.31 2,488.31 0.0M
2023-08-24 2,503.80 2,503.80 2,503.80 2,503.80 0.0M
2023-08-23 2,491.10 2,491.10 2,491.10 2,491.10 0.0M
2023-08-22 2,492.27 2,492.27 2,492.27 2,492.27 0.0M
2023-08-19 2,490.34 2,490.34 2,490.34 2,490.34 0.0M
2023-08-18 2,482.94 2,482.94 2,482.94 2,482.94 0.0M
2023-08-17 2,493.03 2,493.03 2,493.03 2,493.03 0.0M
2023-08-16 2,500.76 2,500.76 2,500.76 2,500.76 0.0M
2023-08-15 2,514.34 2,514.34 2,514.34 2,514.34 0.0M
2023-08-12 2,507.52 2,507.52 2,507.52 2,507.52 0.0M
2023-08-11 2,506.49 2,506.49 2,506.49 2,506.49 0.0M
2023-08-10 2,506.90 2,506.90 2,506.90 2,506.90 0.0M
2023-08-09 2,511.65 2,511.65 2,511.65 2,511.65 0.0M
2023-08-08 2,517.20 2,517.20 2,517.20 2,517.20 0.0M
2023-08-05 2,505.82 2,505.82 2,505.82 2,505.82 0.0M
2023-08-04 2,513.50 2,513.50 2,513.50 2,513.50 0.0M
2023-08-03 2,513.29 2,513.29 2,513.29 2,513.29 0.0M
2023-08-02 2,526.49 2,526.49 2,526.49 2,526.49 0.0M
2023-08-01 2,529.54 2,529.54 2,529.54 2,529.54 0.0M
2023-07-29 2,527.46 2,527.46 2,527.46 2,527.46 0.0M
2023-07-28 2,519.39 2,519.39 2,519.39 2,519.39 0.0M
2023-07-27 2,526.59 2,526.59 2,526.59 2,526.59 0.0M
2023-07-26 2,525.80 2,525.80 2,525.80 2,525.80 0.0M
2023-07-25 2,523.15 2,523.15 2,523.15 2,523.15 0.0M
2023-07-22 2,517.78 2,517.78 2,517.78 2,517.78 0.0M
2023-07-21 2,516.79 2,516.79 2,516.79 2,516.79 0.0M
2023-07-20 2,521.33 2,521.33 2,521.33 2,521.33 0.0M
2023-07-19 2,521.12 2,521.12 2,521.12 2,521.12 0.0M
2023-07-18 2,518.19 2,518.19 2,518.19 2,518.19 0.0M
2023-07-15 2,512.50 2,512.50 2,512.50 2,512.50 0.0M
2023-07-14 2,513.04 2,513.04 2,513.04 2,513.04 0.0M
2023-07-13 2,506.61 2,506.61 2,506.61 2,506.61 0.0M
2023-07-12 2,496.58 2,496.58 2,496.58 2,496.58 0.0M
2023-07-11 2,490.36 2,490.36 2,490.36 2,490.36 0.0M
2023-07-08 2,486.50 2,486.50 2,486.50 2,486.50 0.0M
2023-07-07 2,487.16 2,487.16 2,487.16 2,487.16 0.0M
2023-07-06 2,495.74 2,495.74 2,495.74 2,495.74 0.0M
2023-07-04 2,498.35 2,498.35 2,498.35 2,498.35 0.0M
2023-07-01 2,495.50 2,495.50 2,495.50 2,495.50 0.0M
2023-06-30 2,485.47 2,485.47 2,485.47 2,485.47 0.0M
2023-06-29 2,482.53 2,482.53 2,482.53 2,482.53 0.0M
2023-06-28 2,478.08 2,478.08 2,478.08 2,478.08 0.0M
2023-06-27 2,466.09 2,466.09 2,466.09 2,466.09 0.0M
2023-06-24 2,467.51 2,467.51 2,467.51 2,467.51 0.0M
2023-06-23 2,474.52 2,474.52 2,474.52 2,474.52 0.0M
2023-06-22 2,470.51 2,470.51 2,470.51 2,470.51 0.0M
2023-06-21 2,472.42 2,472.42 2,472.42 2,472.42 0.0M
2023-06-17 2,477.81 2,477.81 2,477.81 2,477.81 0.0M
2023-06-16 2,478.82 2,478.82 2,478.82 2,478.82 0.0M
2023-06-15 2,469.86 2,469.86 2,469.86 2,469.86 0.0M
2023-06-14 2,467.93 2,467.93 2,467.93 2,467.93 0.0M
2023-06-13 2,461.09 2,461.09 2,461.09 2,461.09 0.0M
2023-06-10 2,451.64 2,451.64 2,451.64 2,451.64 0.0M
2023-06-09 2,448.43 2,448.43 2,448.43 2,448.43 0.0M
2023-06-08 2,441.13 2,441.13 2,441.13 2,441.13 0.0M
2023-06-07 2,444.87 2,444.87 2,444.87 2,444.87 0.0M
2023-06-06 2,439.18 2,439.18 2,439.18 2,439.18 0.0M
2023-06-03 2,439.67 2,439.67 2,439.67 2,439.67 0.0M
2023-06-02 2,422.63 2,422.63 2,422.63 2,422.63 0.0M
2023-06-01 2,408.39 2,408.39 2,408.39 2,408.39 0.0M
2023-05-31 2,415.59 2,415.59 2,415.59 2,415.59 0.0M
2023-05-27 2,414.75 2,414.75 2,414.75 2,414.75 0.0M
2023-05-26 2,396.37 2,396.37 2,396.37 2,396.37 0.0M
2023-05-25 2,385.08 2,385.08 2,385.08 2,385.08 0.0M
2023-05-24 2,393.62 2,393.62 2,393.62 2,393.62 0.0M
2023-05-23 2,407.08 2,407.08 2,407.08 2,407.08 0.0M
2023-05-20 2,403.93 2,403.93 2,403.93 2,403.93 0.0M
2023-05-19 2,407.33 2,407.33 2,407.33 2,407.33 0.0M
2023-05-18 2,393.29 2,393.29 2,393.29 2,393.29 0.0M
2023-05-17 2,377.77 2,377.77 2,377.77 2,377.77 0.0M
2023-05-16 2,385.40 2,385.40 2,385.40 2,385.40 0.0M
2023-05-13 2,377.80 2,377.80 2,377.80 2,377.80 0.0M
2023-05-12 2,379.32 2,379.32 2,379.32 2,379.32 0.0M
2023-05-11 2,381.63 2,381.63 2,381.63 2,381.63 0.0M
2023-05-10 2,375.49 2,375.49 2,375.49 2,375.49 0.0M
2023-05-09 2,379.82 2,379.82 2,379.82 2,379.82 0.0M
2023-05-06 2,376.86 2,376.86 2,376.86 2,376.86 0.0M
2023-05-05 2,349.05 2,349.05 2,349.05 2,349.05 0.0M
2023-05-04 2,365.91 2,365.91 2,365.91 2,365.91 0.0M
2023-05-03 2,373.34 2,373.34 2,373.34 2,373.34 0.0M
2023-05-02 2,389.22 2,389.22 2,389.22 2,389.22 0.0M
2023-04-29 2,388.53 2,388.53 2,388.53 2,388.53 0.0M
2023-04-28 2,376.77 2,376.77 2,376.77 2,376.77 0.0M
2023-04-27 2,351.22 2,351.22 2,351.22 2,351.22 0.0M
2023-04-26 2,357.83 2,357.83 2,357.83 2,357.83 0.0M
2023-04-25 2,376.16 2,376.16 2,376.16 2,376.16 0.0M
2023-04-22 2,374.84 2,374.84 2,374.84 2,374.84 0.0M
2023-04-21 2,373.71 2,373.71 2,373.71 2,373.71 0.0M
2023-04-20 2,379.67 2,379.67 2,379.67 2,379.67 0.0M
2023-04-19 2,379.95 2,379.95 2,379.95 2,379.95 0.0M
2023-04-18 2,378.90 2,378.90 2,378.90 2,378.90 0.0M
2023-04-15 2,372.41 2,372.41 2,372.41 2,372.41 0.0M
2023-04-14 2,371.54 2,371.54 2,371.54 2,371.54 0.0M
2023-04-13 2,354.49 2,354.49 2,354.49 2,354.49 0.0M
2023-04-12 2,360.64 2,360.64 2,360.64 2,360.64 0.0M
2023-04-11 2,360.31 2,360.31 2,360.31 2,360.31 0.0M
2023-04-07 2,354.07 2,354.07 2,354.07 2,354.07 0.0M
2023-04-06 2,347.91 2,347.91 2,347.91 2,347.91 0.0M
2023-04-05 2,353.15 2,353.15 2,353.15 2,353.15 0.0M
2023-04-04 2,361.27 2,361.27 2,361.27 2,361.27 0.0M
2023-04-01 2,355.09 2,355.09 2,355.09 2,355.09 0.0M
2023-03-31 2,336.49 2,336.49 2,336.49 2,336.49 0.0M
2023-03-30 2,329.08 2,329.08 2,329.08 2,329.08 0.0M
2023-03-29 2,325.83 2,325.83 2,325.83 2,325.83 0.0M
2023-03-28 2,326.96 2,326.96 2,326.96 2,326.96 0.0M
2023-03-25 2,325.01 2,325.01 2,325.01 2,325.01 0.0M
2023-03-24 2,311.82 2,311.82 2,311.82 2,311.82 0.0M
2023-03-23 2,306.27 2,306.27 2,306.27 2,306.27 0.0M
2023-03-22 2,339.99 2,339.99 2,339.99 2,339.99 0.0M
2023-03-21 2,314.78 2,314.78 2,314.78 2,314.78 0.0M
2023-03-18 2,296.43 2,296.43 2,296.43 2,296.43 0.0M
2023-03-17 2,316.63 2,316.63 2,316.63 2,316.63 0.0M
2023-03-16 2,281.94 2,281.94 2,281.94 2,281.94 0.0M
2023-03-15 2,293.29 2,293.29 2,293.29 2,293.29 0.0M
2023-03-14 2,264.33 2,264.33 2,264.33 2,264.33 0.0M
2023-03-11 2,265.83 2,265.83 2,265.83 2,265.83 0.0M
2023-03-10 2,291.33 2,291.33 2,291.33 2,291.33 0.0M
2023-03-09 2,329.52 2,329.52 2,329.52 2,329.52 0.0M
2023-03-08 2,324.37 2,324.37 2,324.37 2,324.37 0.0M
2023-03-07 2,350.42 2,350.42 2,350.42 2,350.42 0.0M
2023-03-04 2,346.24 2,346.24 2,346.24 2,346.24 0.0M
2023-03-03 2,321.59 2,321.59 2,321.59 2,321.59 0.0M
2023-03-02 2,308.85 2,308.85 2,308.85 2,308.85 0.0M
2023-03-01 2,312.81 2,312.81 2,312.81 2,312.81 0.0M
2023-02-28 2,321.16 2,321.16 2,321.16 2,321.16 0.0M
2023-02-25 2,312.75 2,312.75 2,312.75 2,312.75 0.0M
2023-02-24 2,328.14 2,328.14 2,328.14 2,328.14 0.0M
2023-02-23 2,320.38 2,320.38 2,320.38 2,320.38 0.0M
2023-02-22 2,321.84 2,321.84 2,321.84 2,321.84 0.0M
2023-02-18 2,346.34 2,346.34 2,346.34 2,346.34 0.0M
2023-02-17 2,348.02 2,348.02 2,348.02 2,348.02 0.0M
2023-02-16 2,364.18 2,364.18 2,364.18 2,364.18 0.0M
2023-02-15 2,358.64 2,358.64 2,358.64 2,358.64 0.0M
2023-02-14 2,356.49 2,356.49 2,356.49 2,356.49 0.0M
2023-02-11 2,341.38 2,341.38 2,341.38 2,341.38 0.0M
2023-02-10 2,338.82 2,338.82 2,338.82 2,338.82 0.0M
2023-02-09 2,349.38 2,349.38 2,349.38 2,349.38 0.0M
2023-02-08 2,359.79 2,359.79 2,359.79 2,359.79 0.0M
2023-02-07 2,348.35 2,348.35 2,348.35 2,348.35 0.0M
2023-02-04 2,354.29 2,354.29 2,354.29 2,354.29 0.0M
2023-02-03 2,358.31 2,358.31 2,358.31 2,358.31 0.0M
2023-02-02 2,353.17 2,353.17 2,353.17 2,353.17 0.0M
2023-02-01 2,336.69 2,336.69 2,336.69 2,336.69 0.0M
2023-01-31 2,322.19 2,322.19 2,322.19 2,322.19 0.0M
2023-01-28 2,335.01 2,335.01 2,335.01 2,335.01 0.0M
2023-01-27 2,331.52 2,331.52 2,331.52 2,331.52 0.0M
2023-01-26 2,318.34 2,318.34 2,318.34 2,318.34 0.0M
2023-01-25 2,320.08 2,320.08 2,320.08 2,320.08 0.0M
2023-01-24 2,317.25 2,317.25 2,317.25 2,317.25 0.0M
2023-01-21 2,300.40 2,300.40 2,300.40 2,300.40 0.0M
2023-01-20 2,274.39 2,274.39 2,274.39 2,274.39 0.0M
2023-01-19 2,284.20 2,284.20 2,284.20 2,284.20 0.0M
2023-01-18 2,306.90 2,306.90 2,306.90 2,306.90 0.0M
2023-01-14 2,307.20 2,307.20 2,307.20 2,307.20 0.0M
2023-01-13 2,301.74 2,301.74 2,301.74 2,301.74 0.0M
2023-01-12 2,291.69 2,291.69 2,291.69 2,291.69 0.0M
2023-01-11 2,276.20 2,276.20 2,276.20 2,276.20 0.0M
2023-01-10 2,262.13 2,262.13 2,262.13 2,262.13 0.0M
2023-01-07 2,262.22 2,262.22 2,262.22 2,262.22 0.0M
2023-01-06 2,228.28 2,228.28 2,228.28 2,228.28 0.0M
2023-01-05 2,244.39 2,244.39 2,244.39 2,244.39 0.0M
2023-01-04 2,229.71 2,229.71 2,229.71 2,229.71 0.0M