CBOE S

SPBUF10M
🏛️ アメリカ →
3,277.22
最終更新: 2025-09-29
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
2025-09-29 3,279.13 3,279.65 3,275.52 3,277.22 0.0M
2025-09-26 3,270.57 3,275.75 3,268.77 3,275.60 0.0M
2025-09-25 3,266.24 3,270.46 3,263.33 3,268.84 0.0M
2025-09-24 3,273.69 3,273.73 3,267.37 3,270.44 0.0M
2025-09-22 3,274.06 3,277.23 3,273.41 3,276.87 0.0M
2025-09-20 3,273.67 3,273.97 3,272.64 3,272.99 0.0M
2025-09-19 3,273.67 3,274.81 3,270.69 3,274.34 0.0M
2025-09-18 3,268.37 3,270.80 3,262.02 3,268.34 0.0M
2025-09-17 3,269.99 3,269.99 3,266.63 3,267.03 0.0M
2025-09-16 3,269.96 3,270.51 3,267.72 3,269.17 0.0M
2025-09-13 3,266.10 3,267.84 3,265.15 3,265.86 0.0M
2025-09-12 3,262.77 3,266.63 3,262.02 3,266.18 0.0M
2025-09-11 3,260.90 3,262.92 3,257.45 3,259.65 0.0M
2025-09-10 3,255.69 3,258.08 3,253.10 3,257.21 0.0M
2025-09-09 3,254.42 3,256.73 3,253.35 3,254.99 0.0M
2025-09-07 3,257.51 3,251.54 3,251.54 3,251.54 0.0M
2025-09-06 3,257.51 3,258.36 3,244.35 3,251.54 0.0M
2025-09-05 3,246.96 3,253.98 3,245.84 3,253.87 0.0M
2025-09-04 3,242.97 3,245.71 3,240.26 3,245.53 0.0M
2025-09-03 3,230.12 3,239.24 3,228.68 3,238.89 0.0M
2025-08-30 3,249.21 3,249.53 3,242.43 3,245.19 0.0M
2025-08-29 3,249.64 3,251.77 3,245.79 3,250.97 0.0M
2025-08-28 3,243.82 3,248.00 3,243.82 3,247.14 0.0M
2025-08-27 3,239.97 3,245.48 3,239.70 3,245.16 0.0M
2025-08-26 3,243.41 3,245.98 3,240.86 3,240.98 0.0M
2025-08-23 3,229.65 3,245.95 3,229.65 3,244.42 0.0M
2025-08-22 3,225.98 3,230.73 3,223.28 3,226.78 0.0M
2025-08-21 3,232.19 3,232.50 3,221.37 3,230.87 0.0M
2025-08-20 3,238.82 3,240.57 3,231.33 3,233.38 0.0M
2025-08-19 3,236.81 3,239.43 3,236.24 3,238.70 0.0M
2025-08-16 3,240.05 3,240.19 3,235.46 3,236.15 0.0M
2025-08-15 3,235.06 3,239.62 3,234.33 3,238.70 0.0M
2025-08-14 3,238.81 3,240.36 3,235.16 3,238.18 0.0M
2025-08-13 3,229.48 3,235.70 3,226.72 3,235.69 0.0M
2025-08-12 3,226.82 3,229.79 3,222.31 3,224.28 0.0M
2025-08-09 3,221.30 3,226.52 3,220.29 3,225.51 0.0M
2025-08-08 3,222.99 3,224.75 3,210.83 3,216.51 0.0M
2025-08-07 3,209.40 3,218.33 3,208.76 3,216.89 0.0M
2025-08-06 3,214.03 3,216.12 3,205.27 3,207.97 0.0M
2025-08-05 3,203.91 3,213.28 3,203.91 3,212.98 0.0M
2025-08-02 3,199.77 3,200.25 3,187.01 3,192.58 0.0M
2025-08-01 3,225.17 3,227.37 3,212.48 3,215.19 0.0M
2025-07-31 3,219.09 3,222.83 3,212.52 3,217.87 0.0M
2025-07-30 3,225.43 3,225.43 3,217.13 3,218.42 0.0M
2025-07-29 3,222.32 3,222.74 3,219.46 3,221.90 0.0M
2025-07-26 3,215.98 3,220.30 3,215.52 3,219.39 0.0M
2025-07-25 3,215.49 3,217.18 3,213.62 3,214.40 0.0M
2025-07-24 3,206.36 3,212.59 3,204.79 3,212.26 0.0M
2025-07-23 3,201.41 3,204.05 3,196.85 3,202.67 0.0M
2025-07-22 3,202.34 3,207.28 3,201.36 3,201.66 0.0M
2025-07-19 3,200.84 3,201.50 3,196.53 3,198.72 0.0M
2025-07-18 3,192.10 3,199.42 3,191.91 3,198.27 0.0M
2025-07-17 3,191.46 3,192.56 3,177.02 3,191.56 0.0M
2025-07-16 3,197.78 3,197.81 3,187.83 3,187.92 0.0M
2025-07-15 3,189.03 3,193.23 3,186.54 3,192.00 0.0M
2025-07-12 3,188.27 3,192.40 3,185.36 3,189.99 0.0M
2025-07-11 3,191.12 3,195.36 3,188.57 3,193.99 0.0M
2025-07-10 3,188.26 3,190.95 3,184.43 3,189.73 0.0M
2025-07-09 3,182.17 3,185.39 3,180.25 3,182.23 0.0M
2025-07-08 3,186.10 3,186.10 3,174.48 3,180.41 0.0M
2025-07-04 3,185.09 3,189.48 3,184.92 3,188.40 0.0M
2025-07-03 3,173.53 3,179.21 3,172.03 3,179.06 0.0M
2025-07-02 3,171.47 3,176.62 3,169.74 3,173.98 0.0M
2025-07-01 3,172.83 3,176.82 3,169.58 3,174.44 0.0M
2025-06-28 3,166.11 3,171.04 3,160.66 3,168.72 0.0M
2025-06-27 3,158.46 3,164.78 3,156.82 3,163.43 0.0M
2025-06-26 3,156.33 3,157.03 3,150.70 3,153.70 0.0M
2025-06-25 3,146.27 3,154.94 3,145.38 3,152.83 0.0M
2025-06-24 3,120.71 3,136.68 3,113.48 3,135.60 0.0M
2025-06-21 3,131.12 3,133.27 3,116.40 3,119.83 0.0M
2025-06-19 3,122.72 3,131.75 3,120.73 3,123.23 0.0M
2025-06-18 3,129.58 3,132.43 3,119.62 3,121.10 0.0M
2025-06-17 3,129.38 3,138.43 3,129.38 3,134.60 0.0M
2025-06-14 3,124.39 3,130.99 3,113.07 3,117.18 0.0M
2025-06-13 3,127.86 3,135.69 3,126.15 3,135.32 0.0M
2025-06-12 3,137.62 3,139.48 3,126.44 3,131.12 0.0M
2025-06-11 3,129.77 3,135.71 3,126.15 3,135.06 0.0M
2025-06-10 3,127.67 3,131.20 3,124.54 3,126.68 0.0M
2025-06-07 3,123.91 3,129.15 3,120.52 3,125.12 0.0M
2025-06-06 3,119.96 3,123.46 3,104.14 3,108.56 0.0M
2025-06-05 3,118.24 3,120.22 3,114.41 3,115.20 0.0M
2025-06-04 3,108.46 3,118.02 3,105.66 3,115.64 0.0M
2025-06-03 3,096.85 3,107.35 3,087.83 3,106.85 0.0M
2025-05-31 3,094.39 3,101.78 3,080.94 3,099.28 0.0M
2025-05-30 3,104.88 3,104.88 3,088.82 3,098.95 0.0M
2025-05-29 3,103.33 3,105.39 3,091.81 3,093.47 0.0M
2025-05-28 3,087.35 3,101.31 3,082.96 3,100.84 0.0M
2025-05-24 3,055.74 3,073.74 3,055.74 3,065.43 0.0M
2025-05-23 3,075.53 3,087.50 3,072.20 3,077.56 0.0M
2025-05-22 3,093.96 3,103.40 3,073.88 3,077.80 0.0M
2025-05-21 3,104.65 3,105.76 3,095.44 3,103.69 0.0M
2025-05-20 3,091.57 3,108.50 3,090.89 3,108.29 0.0M
2025-05-17 3,099.53 3,107.18 3,095.83 3,106.73 0.0M
2025-05-16 3,083.67 3,097.90 3,082.66 3,096.79 0.0M
2025-05-15 3,092.15 3,093.44 3,084.70 3,089.28 0.0M
2025-05-14 3,078.90 3,094.19 3,078.57 3,088.70 0.0M
2025-05-13 3,065.08 3,076.24 3,058.11 3,076.20 0.0M
2025-05-10 3,023.94 3,025.44 3,011.47 3,016.32 0.0M
2025-05-09 3,016.94 3,031.30 3,006.47 3,016.59 0.0M
2025-05-08 2,998.71 3,010.51 2,986.93 3,004.26 0.0M
2025-05-07 2,993.63 3,009.19 2,989.85 2,995.32 0.0M
2025-05-06 3,008.85 3,020.75 3,005.54 3,010.40 0.0M
2025-05-03 3,011.96 3,024.04 3,006.58 3,020.18 0.0M
2025-05-02 2,998.77 3,009.78 2,992.32 2,992.61 0.0M
2025-05-01 2,954.48 2,985.90 2,938.54 2,982.09 0.0M
2025-04-30 2,966.41 2,985.65 2,966.41 2,981.37 0.0M
2025-04-29 2,977.06 2,981.94 2,952.66 2,972.97 0.0M
2025-04-26 2,958.59 2,972.95 2,948.62 2,972.40 0.0M
2025-04-25 2,922.19 2,958.94 2,920.76 2,957.67 0.0M
2025-04-24 2,936.27 2,951.92 2,913.30 2,920.30 0.0M
2025-04-23 2,861.66 2,896.31 2,861.63 2,889.47 0.0M
2025-04-22 2,869.90 2,869.90 2,820.86 2,841.26 0.0M
2025-04-18 2,890.94 2,903.53 2,877.16 2,888.70 0.0M
2025-04-17 2,906.43 2,917.06 2,863.79 2,883.04 0.0M
2025-04-16 2,932.39 2,945.13 2,924.14 2,927.14 0.0M
2025-04-15 2,942.39 2,945.06 2,909.42 2,929.47 0.0M
2025-04-12 2,870.09 2,912.78 2,857.03 2,907.76 0.0M
2025-04-11 2,903.75 2,906.92 2,814.84 2,875.29 0.0M
2025-04-10 2,763.72 2,953.98 2,755.70 2,946.17 0.0M
2025-04-09 2,871.74 2,883.69 2,742.48 2,773.54 0.0M
2025-04-08 2,739.41 2,870.75 2,713.85 2,804.84 0.0M
2025-04-05 2,878.02 2,879.30 2,805.80 2,806.10 0.0M
2025-04-04 2,962.93 2,966.41 2,927.39 2,928.62 0.0M
2025-04-03 2,992.56 3,031.92 2,992.31 3,024.53 0.0M
2025-04-02 2,999.05 3,017.39 2,988.01 3,011.41 0.0M
2025-04-01 2,976.32 3,010.47 2,965.47 3,005.09 0.0M
2025-03-29 3,027.90 3,030.52 2,993.78 2,995.65 0.0M
2025-03-28 3,032.79 3,043.58 3,025.43 3,032.58 0.0M
2025-03-27 3,087.83 3,092.69 3,045.12 3,054.57 0.0M
2025-03-26 3,089.99 3,094.59 3,080.46 3,089.09 0.0M
2025-03-25 3,062.20 3,087.13 3,061.53 3,082.60 0.0M
2025-03-22 3,006.83 3,031.50 2,996.56 3,029.90 0.0M
2025-03-21 3,013.15 3,054.03 3,012.90 3,027.59 0.0M
2025-03-20 3,013.88 3,056.05 3,007.18 3,034.80 0.0M
2025-03-19 3,021.53 3,023.33 2,994.67 3,003.31 0.0M
2025-03-18 3,012.89 3,049.91 3,012.89 3,035.38 0.0M
2025-03-15 2,984.86 3,019.65 2,981.47 3,015.90 0.0M
2025-03-14 2,991.68 2,997.04 2,953.26 2,960.49 0.0M
2025-03-13 3,014.31 3,020.33 2,975.20 2,998.36 0.0M
2025-03-12 3,005.09 3,017.80 2,969.70 2,987.84 0.0M
2025-03-11 3,042.17 3,047.09 2,986.52 3,009.25 0.0M
2025-03-08 3,057.69 3,081.82 3,030.73 3,076.58 0.0M
2025-03-07 3,073.08 3,090.37 3,049.00 3,061.40 0.0M
2025-03-06 3,080.10 3,109.61 3,062.56 3,102.59 0.0M
2025-03-05 3,085.30 3,110.78 3,058.30 3,077.79 0.0M
2025-03-04 3,141.39 3,145.73 3,088.10 3,103.74 0.0M
2025-03-01 3,105.77 3,137.44 3,098.03 3,135.40 0.0M
2025-02-28 3,143.74 3,145.10 3,105.36 3,105.38 0.0M
2025-02-27 3,137.12 3,148.50 3,127.34 3,134.33 0.0M
2025-02-26 3,140.68 3,142.68 3,119.94 3,134.29 0.0M
2025-02-25 3,152.38 3,154.17 3,137.05 3,140.40 0.0M
2025-02-22 3,164.76 3,165.15 3,144.59 3,146.32 0.0M
2025-02-21 3,166.21 3,166.37 3,159.01 3,165.17 0.0M
2025-02-20 3,162.94 3,167.53 3,162.45 3,167.50 0.0M
2025-02-19 3,162.29 3,164.74 3,160.18 3,164.73 0.0M
2025-02-15 3,159.66 3,160.95 3,157.92 3,159.92 0.0M
2025-02-14 3,150.00 3,158.58 3,147.45 3,158.25 0.0M
2025-02-13 3,138.54 3,149.22 3,137.94 3,147.43 0.0M
2025-02-12 3,145.65 3,150.80 3,145.17 3,149.36 0.0M
2025-02-11 3,145.52 3,149.12 3,143.22 3,148.05 0.0M
2025-02-08 3,149.13 3,151.31 3,136.21 3,138.01 0.0M
2025-02-07 3,144.84 3,147.43 3,140.61 3,147.17 0.0M
2025-02-06 3,133.71 3,141.87 3,129.44 3,141.85 0.0M
2025-02-05 3,125.38 3,135.90 3,124.83 3,135.40 0.0M
2025-02-04 3,112.62 3,130.02 3,105.78 3,123.42 0.0M
2025-02-01 3,143.88 3,146.84 3,130.36 3,133.58 0.0M
2025-01-31 3,137.30 3,141.74 3,131.81 3,138.59 0.0M
2025-01-30 3,134.57 3,135.81 3,126.56 3,132.64 0.0M
2025-01-29 3,128.42 3,137.26 3,120.98 3,136.17 0.0M
2025-01-28 3,115.34 3,126.31 3,115.34 3,124.87 0.0M
2025-01-25 3,143.12 3,143.68 3,139.04 3,141.15 0.0M
2025-01-24 3,136.72 3,142.18 3,136.72 3,142.12 0.0M
2025-01-23 3,136.39 3,139.40 3,136.39 3,137.30 0.0M
2025-01-22 3,126.11 3,132.72 3,123.09 3,132.04 0.0M
2025-01-18 3,118.34 3,122.34 3,115.73 3,118.93 0.0M
2025-01-17 3,110.36 3,112.95 3,104.36 3,106.35 0.0M
2025-01-16 3,100.53 3,111.07 3,098.73 3,108.54 0.0M
2025-01-15 3,080.95 3,084.43 3,065.11 3,077.64 0.0M
2025-01-14 3,056.36 3,075.40 3,055.19 3,074.55 0.0M
2025-01-11 3,083.28 3,083.47 3,064.69 3,070.85 0.0M
2025-01-09 3,088.79 3,096.21 3,080.98 3,093.62 0.0M
2025-01-08 3,111.88 3,112.14 3,085.24 3,091.08 0.0M
2025-01-07 3,108.98 3,114.91 3,102.69 3,106.47 0.0M
2025-01-04 3,087.14 3,099.63 3,084.86 3,098.27 0.0M
2025-01-03 3,090.62 3,094.88 3,066.90 3,078.63 0.0M
2025-01-01 3,091.31 3,092.94 3,078.22 3,082.41 0.0M