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
2021-12-31 2,499.70 2,499.70 2,499.70 2,499.70 0.0M
2021-12-30 2,499.86 2,499.86 2,499.86 2,499.86 0.0M
2021-12-29 2,498.29 2,498.29 2,498.29 2,498.29 0.0M
2021-12-28 2,497.24 2,497.24 2,497.24 2,497.24 0.0M
2021-12-24 2,491.08 2,491.08 2,491.08 2,491.08 0.0M
2021-12-23 2,488.20 2,488.20 2,488.20 2,488.20 0.0M
2021-12-22 2,480.66 2,480.66 2,480.66 2,480.66 0.0M
2021-12-21 2,471.68 2,471.68 2,471.68 2,471.68 0.0M
2021-12-18 2,476.05 2,476.05 2,476.05 2,476.05 0.0M
2021-12-17 2,482.28 2,482.28 2,482.28 2,482.28 0.0M
2021-12-16 2,486.73 2,486.73 2,486.73 2,486.73 0.0M
2021-12-15 2,476.05 2,476.05 2,476.05 2,476.05 0.0M
2021-12-14 2,482.12 2,482.12 2,482.12 2,482.12 0.0M
2021-12-11 2,486.30 2,486.30 2,486.30 2,486.30 0.0M
2021-12-10 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2021-12-09 2,483.50 2,483.50 2,483.50 2,483.50 0.0M
2021-12-08 2,480.73 2,480.73 2,480.73 2,480.73 0.0M
2021-12-07 2,463.28 2,463.28 2,463.28 2,463.28 0.0M
2021-12-04 2,448.11 2,448.11 2,448.11 2,448.11 0.0M
2021-12-03 2,458.81 2,458.81 2,458.81 2,458.81 0.0M
2021-12-02 2,446.60 2,446.60 2,446.60 2,446.60 0.0M
2021-12-01 2,461.34 2,461.34 2,461.34 2,461.34 0.0M
2021-11-30 2,473.74 2,473.74 2,473.74 2,473.74 0.0M
2021-11-27 2,454.14 2,454.14 2,454.14 2,454.14 0.0M
2021-11-25 2,483.41 2,483.41 2,483.41 2,483.41 0.0M
2021-11-24 2,480.43 2,480.43 2,480.43 2,480.43 0.0M
2021-11-23 2,479.71 2,479.71 2,479.71 2,479.71 0.0M
2021-11-20 2,482.26 2,482.26 2,482.26 2,482.26 0.0M
2021-11-19 2,482.18 2,482.18 2,482.18 2,482.18 0.0M
2021-11-18 2,481.63 2,481.63 2,481.63 2,481.63 0.0M
2021-11-17 2,484.25 2,484.25 2,484.25 2,484.25 0.0M
2021-11-16 2,483.03 2,483.03 2,483.03 2,483.03 0.0M
2021-11-13 2,482.54 2,482.54 2,482.54 2,482.54 0.0M
2021-11-12 2,478.03 2,478.03 2,478.03 2,478.03 0.0M
2021-11-11 2,475.09 2,475.09 2,475.09 2,475.09 0.0M
2021-11-10 2,478.67 2,478.67 2,478.67 2,478.67 0.0M
2021-11-09 2,480.39 2,480.39 2,480.39 2,480.39 0.0M
2021-11-06 2,480.03 2,480.03 2,480.03 2,480.03 0.0M
2021-11-05 2,481.57 2,481.57 2,481.57 2,481.57 0.0M
2021-11-04 2,479.37 2,479.37 2,479.37 2,479.37 0.0M
2021-11-03 2,475.77 2,475.77 2,475.77 2,475.77 0.0M
2021-11-02 2,473.41 2,473.41 2,473.41 2,473.41 0.0M
2021-10-30 2,472.47 2,472.47 2,472.47 2,472.47 0.0M
2021-10-29 2,470.38 2,470.38 2,470.38 2,470.38 0.0M
2021-10-28 2,464.91 2,464.91 2,464.91 2,464.91 0.0M
2021-10-27 2,469.07 2,469.07 2,469.07 2,469.07 0.0M
2021-10-26 2,469.68 2,469.68 2,469.68 2,469.68 0.0M
2021-10-23 2,464.96 2,464.96 2,464.96 2,464.96 0.0M
2021-10-22 2,466.04 2,466.04 2,466.04 2,466.04 0.0M
2021-10-21 2,463.52 2,463.52 2,463.52 2,463.52 0.0M
2021-10-20 2,461.75 2,461.75 2,461.75 2,461.75 0.0M
2021-10-19 2,455.82 2,455.82 2,455.82 2,455.82 0.0M
2021-10-16 2,453.80 2,453.80 2,453.80 2,453.80 0.0M
2021-10-15 2,449.98 2,449.98 2,449.98 2,449.98 0.0M
2021-10-14 2,434.83 2,434.83 2,434.83 2,434.83 0.0M
2021-10-13 2,428.24 2,428.24 2,428.24 2,428.24 0.0M
2021-10-12 2,430.32 2,430.32 2,430.32 2,430.32 0.0M
2021-10-09 2,435.06 2,435.06 2,435.06 2,435.06 0.0M
2021-10-08 2,435.29 2,435.29 2,435.29 2,435.29 0.0M
2021-10-07 2,428.06 2,428.06 2,428.06 2,428.06 0.0M
2021-10-06 2,423.94 2,423.94 2,423.94 2,423.94 0.0M
2021-10-05 2,413.90 2,413.90 2,413.90 2,413.90 0.0M
2021-10-02 2,424.22 2,424.22 2,424.22 2,424.22 0.0M
2021-10-01 2,415.29 2,415.29 2,415.29 2,415.29 0.0M
2021-09-30 2,423.88 2,423.88 2,423.88 2,423.88 0.0M
2021-09-29 2,421.22 2,421.22 2,421.22 2,421.22 0.0M
2021-09-28 2,440.11 2,440.11 2,440.11 2,440.11 0.0M
2021-09-25 2,441.73 2,441.73 2,441.73 2,441.73 0.0M
2021-09-24 2,440.31 2,440.31 2,440.31 2,440.31 0.0M
2021-09-23 2,429.09 2,429.09 2,429.09 2,429.09 0.0M
2021-09-22 2,414.88 2,414.88 2,414.88 2,414.88 0.0M
2021-09-21 2,413.93 2,413.93 2,413.93 2,413.93 0.0M
2021-09-18 2,430.76 2,430.76 2,430.76 2,430.76 0.0M
2021-09-17 2,440.19 2,440.19 2,440.19 2,440.19 0.0M
2021-09-16 2,442.42 2,442.42 2,442.42 2,442.42 0.0M
2021-09-15 2,435.41 2,435.41 2,435.41 2,435.41 0.0M
2021-09-14 2,439.29 2,439.29 2,439.29 2,439.29 0.0M
2021-09-11 2,434.41 2,434.41 2,434.41 2,434.41 0.0M
2021-09-10 2,439.84 2,439.84 2,439.84 2,439.84 0.0M
2021-09-09 2,444.39 2,444.39 2,444.39 2,444.39 0.0M
2021-09-08 2,445.16 2,445.16 2,445.16 2,445.16 0.0M
2021-09-04 2,449.33 2,449.33 2,449.33 2,449.33 0.0M
2021-09-03 2,449.66 2,449.66 2,449.66 2,449.66 0.0M
2021-09-02 2,447.78 2,447.78 2,447.78 2,447.78 0.0M
2021-09-01 2,447.04 2,447.04 2,447.04 2,447.04 0.0M
2021-08-31 2,447.52 2,447.52 2,447.52 2,447.52 0.0M
2021-08-28 2,444.27 2,444.27 2,444.27 2,444.27 0.0M
2021-08-27 2,436.46 2,436.46 2,436.46 2,436.46 0.0M
2021-08-26 2,441.97 2,441.97 2,441.97 2,441.97 0.0M
2021-08-25 2,439.27 2,439.27 2,439.27 2,439.27 0.0M
2021-08-24 2,439.51 2,439.51 2,439.51 2,439.51 0.0M
2021-08-21 2,429.75 2,429.75 2,429.75 2,429.75 0.0M
2021-08-20 2,421.98 2,421.98 2,421.98 2,421.98 0.0M
2021-08-19 2,420.95 2,420.95 2,420.95 2,420.95 0.0M
2021-08-18 2,431.90 2,431.90 2,431.90 2,431.90 0.0M
2021-08-17 2,439.73 2,439.73 2,439.73 2,439.73 0.0M
2021-08-14 2,438.24 2,438.24 2,438.24 2,438.24 0.0M
2021-08-13 2,437.22 2,437.22 2,437.22 2,437.22 0.0M
2021-08-12 2,434.63 2,434.63 2,434.63 2,434.63 0.0M
2021-08-11 2,431.19 2,431.19 2,431.19 2,431.19 0.0M
2021-08-10 2,431.53 2,431.53 2,431.53 2,431.53 0.0M
2021-08-07 2,432.64 2,432.64 2,432.64 2,432.64 0.0M
2021-08-06 2,429.18 2,429.18 2,429.18 2,429.18 0.0M
2021-08-05 2,424.28 2,424.28 2,424.28 2,424.28 0.0M
2021-08-04 2,425.90 2,425.90 2,425.90 2,425.90 0.0M
2021-08-03 2,419.90 2,419.90 2,419.90 2,419.90 0.0M
2021-07-31 2,423.09 2,423.09 2,423.09 2,423.09 0.0M
2021-07-30 2,424.83 2,424.83 2,424.83 2,424.83 0.0M
2021-07-29 2,421.21 2,421.21 2,421.21 2,421.21 0.0M
2021-07-28 2,418.87 2,418.87 2,418.87 2,418.87 0.0M
2021-07-27 2,426.42 2,426.42 2,426.42 2,426.42 0.0M
2021-07-24 2,424.16 2,424.16 2,424.16 2,424.16 0.0M
2021-07-23 2,417.37 2,417.37 2,417.37 2,417.37 0.0M
2021-07-22 2,415.16 2,415.16 2,415.16 2,415.16 0.0M
2021-07-21 2,406.42 2,406.42 2,406.42 2,406.42 0.0M
2021-07-20 2,391.52 2,391.52 2,391.52 2,391.52 0.0M
2021-07-17 2,406.40 2,406.40 2,406.40 2,406.40 0.0M
2021-07-16 2,413.84 2,413.84 2,413.84 2,413.84 0.0M
2021-07-15 2,417.62 2,417.62 2,417.62 2,417.62 0.0M
2021-07-14 2,417.16 2,417.16 2,417.16 2,417.16 0.0M
2021-07-13 2,421.15 2,421.15 2,421.15 2,421.15 0.0M
2021-07-10 2,418.56 2,418.56 2,418.56 2,418.56 0.0M
2021-07-09 2,406.53 2,406.53 2,406.53 2,406.53 0.0M
2021-07-08 2,415.71 2,415.71 2,415.71 2,415.71 0.0M
2021-07-07 2,413.69 2,413.69 2,413.69 2,413.69 0.0M
2021-07-03 2,416.39 2,416.39 2,416.39 2,416.39 0.0M
2021-07-02 2,410.21 2,410.21 2,410.21 2,410.21 0.0M
2021-07-01 2,407.44 2,407.44 2,407.44 2,407.44 0.0M
2021-06-30 2,406.82 2,406.82 2,406.82 2,406.82 0.0M
2021-06-29 2,407.26 2,407.26 2,407.26 2,407.26 0.0M
2021-06-26 2,405.83 2,405.83 2,405.83 2,405.83 0.0M
2021-06-25 2,403.12 2,403.12 2,403.12 2,403.12 0.0M
2021-06-24 2,397.30 2,397.30 2,397.30 2,397.30 0.0M
2021-06-23 2,396.56 2,396.56 2,396.56 2,396.56 0.0M
2021-06-22 2,389.12 2,389.12 2,389.12 2,389.12 0.0M
2021-06-19 2,370.44 2,370.44 2,370.44 2,370.44 0.0M
2021-06-18 2,387.49 2,387.49 2,387.49 2,387.49 0.0M
2021-06-17 2,386.07 2,386.07 2,386.07 2,386.07 0.0M
2021-06-16 2,391.64 2,391.64 2,391.64 2,391.64 0.0M
2021-06-15 2,393.85 2,393.85 2,393.85 2,393.85 0.0M
2021-06-12 2,393.49 2,393.49 2,393.49 2,393.49 0.0M
2021-06-11 2,389.53 2,389.53 2,389.53 2,389.53 0.0M
2021-06-10 2,381.43 2,381.43 2,381.43 2,381.43 0.0M
2021-06-09 2,383.38 2,383.38 2,383.38 2,383.38 0.0M
2021-06-08 2,383.94 2,383.94 2,383.94 2,383.94 0.0M
2021-06-05 2,382.94 2,382.94 2,382.94 2,382.94 0.0M
2021-06-04 2,372.26 2,372.26 2,372.26 2,372.26 0.0M
2021-06-03 2,377.36 2,377.36 2,377.36 2,377.36 0.0M
2021-06-02 2,377.01 2,377.01 2,377.01 2,377.01 0.0M
2021-05-29 2,379.06 2,379.06 2,379.06 2,379.06 0.0M
2021-05-28 2,378.95 2,378.95 2,378.95 2,378.95 0.0M
2021-05-27 2,372.52 2,372.52 2,372.52 2,372.52 0.0M
2021-05-26 2,367.81 2,367.81 2,367.81 2,367.81 0.0M
2021-05-25 2,376.15 2,376.15 2,376.15 2,376.15 0.0M
2021-05-22 2,358.16 2,358.16 2,358.16 2,358.16 0.0M
2021-05-21 2,355.57 2,355.57 2,355.57 2,355.57 0.0M
2021-05-20 2,341.89 2,341.89 2,341.89 2,341.89 0.0M
2021-05-19 2,347.07 2,347.07 2,347.07 2,347.07 0.0M
2021-05-18 2,360.10 2,360.10 2,360.10 2,360.10 0.0M
2021-05-15 2,365.55 2,365.55 2,365.55 2,365.55 0.0M
2021-05-14 2,341.81 2,341.81 2,341.81 2,341.81 0.0M
2021-05-13 2,323.87 2,323.87 2,323.87 2,323.87 0.0M
2021-05-12 2,351.72 2,351.72 2,351.72 2,351.72 0.0M
2021-05-11 2,363.26 2,363.26 2,363.26 2,363.26 0.0M
2021-05-08 2,376.82 2,376.82 2,376.82 2,376.82 0.0M
2021-05-07 2,367.28 2,367.28 2,367.28 2,367.28 0.0M
2021-05-06 2,358.39 2,358.39 2,358.39 2,358.39 0.0M
2021-05-05 2,356.01 2,356.01 2,356.01 2,356.01 0.0M
2021-05-04 2,364.64 2,364.64 2,364.64 2,364.64 0.0M
2021-05-01 2,362.03 2,362.03 2,362.03 2,362.03 0.0M
2021-04-30 2,367.34 2,367.34 2,367.34 2,367.34 0.0M
2021-04-29 2,363.14 2,363.14 2,363.14 2,363.14 0.0M
2021-04-28 2,362.52 2,362.52 2,362.52 2,362.52 0.0M
2021-04-27 2,362.00 2,362.00 2,362.00 2,362.00 0.0M
2021-04-24 2,358.89 2,358.89 2,358.89 2,358.89 0.0M
2021-04-23 2,347.43 2,347.43 2,347.43 2,347.43 0.0M
2021-04-22 2,357.23 2,357.23 2,357.23 2,357.23 0.0M
2021-04-21 2,346.08 2,346.08 2,346.08 2,346.08 0.0M
2021-04-20 2,355.31 2,355.31 2,355.31 2,355.31 0.0M
2021-04-17 2,360.07 2,360.07 2,360.07 2,360.07 0.0M
2021-04-16 2,358.04 2,358.04 2,358.04 2,358.04 0.0M
2021-04-15 2,353.96 2,353.96 2,353.96 2,353.96 0.0M
2021-04-14 2,350.21 2,350.21 2,350.21 2,350.21 0.0M
2021-04-13 2,346.54 2,346.54 2,346.54 2,346.54 0.0M
2021-04-10 2,348.33 2,348.33 2,348.33 2,348.33 0.0M
2021-04-09 2,340.12 2,340.12 2,340.12 2,340.12 0.0M
2021-04-08 2,335.71 2,335.71 2,335.71 2,335.71 0.0M
2021-04-07 2,331.81 2,331.81 2,331.81 2,331.81 0.0M
2021-04-06 2,332.69 2,332.69 2,332.69 2,332.69 0.0M
2021-04-02 2,318.68 2,318.68 2,318.68 2,318.68 0.0M
2021-04-01 2,302.28 2,302.28 2,302.28 2,302.28 0.0M
2021-03-31 2,297.42 2,297.42 2,297.42 2,297.42 0.0M
2021-03-30 2,298.38 2,298.38 2,298.38 2,298.38 0.0M
2021-03-27 2,312.38 2,312.38 2,312.38 2,312.38 0.0M
2021-03-26 2,312.32 2,312.32 2,312.32 2,312.32 0.0M
2021-03-25 2,312.41 2,312.41 2,312.41 2,312.41 0.0M
2021-03-24 2,312.60 2,312.60 2,312.60 2,312.60 0.0M
2021-03-23 2,312.43 2,312.43 2,312.43 2,312.43 0.0M
2021-03-20 2,312.46 2,312.46 2,312.46 2,312.46 0.0M
2021-03-19 2,312.24 2,312.24 2,312.24 2,312.24 0.0M
2021-03-18 2,312.33 2,312.33 2,312.33 2,312.33 0.0M
2021-03-17 2,312.28 2,312.28 2,312.28 2,312.28 0.0M
2021-03-16 2,312.52 2,312.52 2,312.52 2,312.52 0.0M
2021-03-13 2,312.69 2,312.69 2,312.69 2,312.69 0.0M
2021-03-12 2,312.43 2,312.43 2,312.43 2,312.43 0.0M
2021-03-11 2,312.09 2,312.09 2,312.09 2,312.09 0.0M
2021-03-10 2,311.52 2,311.52 2,311.52 2,311.52 0.0M
2021-03-09 2,310.99 2,310.99 2,310.99 2,310.99 0.0M
2021-03-06 2,311.25 2,311.25 2,311.25 2,311.25 0.0M
2021-03-05 2,308.97 2,308.97 2,308.97 2,308.97 0.0M
2021-03-04 2,309.91 2,309.91 2,309.91 2,309.91 0.0M
2021-03-03 2,310.67 2,310.67 2,310.67 2,310.67 0.0M
2021-03-02 2,311.54 2,311.54 2,311.54 2,311.54 0.0M
2021-02-27 2,308.64 2,308.64 2,308.64 2,308.64 0.0M
2021-02-26 2,308.32 2,308.32 2,308.32 2,308.32 0.0M
2021-02-25 2,311.13 2,311.13 2,311.13 2,311.13 0.0M
2021-02-24 2,310.57 2,310.57 2,310.57 2,310.57 0.0M
2021-02-23 2,309.90 2,309.90 2,309.90 2,309.90 0.0M
2021-02-20 2,309.91 2,309.91 2,309.91 2,309.91 0.0M
2021-02-19 2,310.62 2,310.62 2,310.62 2,310.62 0.0M
2021-02-18 2,310.06 2,310.06 2,310.06 2,310.06 0.0M
2021-02-17 2,311.32 2,311.32 2,311.32 2,311.32 0.0M
2021-02-13 2,310.13 2,310.13 2,310.13 2,310.13 0.0M
2021-02-12 2,309.90 2,309.90 2,309.90 2,309.90 0.0M
2021-02-11 2,309.24 2,309.24 2,309.24 2,309.24 0.0M
2021-02-10 2,306.72 2,306.72 2,306.72 2,306.72 0.0M
2021-02-09 2,307.48 2,307.48 2,307.48 2,307.48 0.0M
2021-02-06 2,307.87 2,307.87 2,307.87 2,307.87 0.0M
2021-02-05 2,307.30 2,307.30 2,307.30 2,307.30 0.0M
2021-02-04 2,304.74 2,304.74 2,304.74 2,304.74 0.0M
2021-02-03 2,303.67 2,303.67 2,303.67 2,303.67 0.0M
2021-02-02 2,296.98 2,296.98 2,296.98 2,296.98 0.0M
2021-01-30 2,290.85 2,290.85 2,290.85 2,290.85 0.0M
2021-01-29 2,297.41 2,297.41 2,297.41 2,297.41 0.0M
2021-01-28 2,285.78 2,285.78 2,285.78 2,285.78 0.0M
2021-01-27 2,306.23 2,306.23 2,306.23 2,306.23 0.0M
2021-01-26 2,305.36 2,305.36 2,305.36 2,305.36 0.0M
2021-01-23 2,304.19 2,304.19 2,304.19 2,304.19 0.0M
2021-01-22 2,304.58 2,304.58 2,304.58 2,304.58 0.0M
2021-01-21 2,303.88 2,303.88 2,303.88 2,303.88 0.0M
2021-01-20 2,301.65 2,301.65 2,301.65 2,301.65 0.0M
2021-01-16 2,298.46 2,298.46 2,298.46 2,298.46 0.0M
2021-01-15 2,301.76 2,301.76 2,301.76 2,301.76 0.0M
2021-01-14 2,301.75 2,301.75 2,301.75 2,301.75 0.0M
2021-01-13 2,299.83 2,299.83 2,299.83 2,299.83 0.0M
2021-01-12 2,298.91 2,298.91 2,298.91 2,298.91 0.0M
2021-01-09 2,300.99 2,300.99 2,300.99 2,300.99 0.0M
2021-01-08 2,300.57 2,300.57 2,300.57 2,300.57 0.0M
2021-01-07 2,296.95 2,296.95 2,296.95 2,296.95 0.0M
2021-01-06 2,294.70 2,294.70 2,294.70 2,294.70 0.0M
2021-01-05 2,291.66 2,291.66 2,291.66 2,291.66 0.0M
2021-01-01 2,297.32 2,297.32 2,297.32 2,297.32 0.0M