CBOE S

SP7BF10Y
🏛️ アメリカ →
3,171.99
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 2,592.97 2,592.97 2,592.97 2,592.97 0.0M
2023-12-29 2,594.85 2,594.85 2,594.85 2,594.85 0.0M
2023-12-28 2,594.50 2,594.50 2,594.50 2,594.50 0.0M
2023-12-27 2,591.36 2,591.36 2,591.36 2,591.36 0.0M
2023-12-23 2,583.75 2,583.75 2,583.75 2,583.75 0.0M
2023-12-22 2,582.25 2,582.25 2,582.25 2,582.25 0.0M
2023-12-21 2,571.52 2,571.52 2,571.52 2,571.52 0.0M
2023-12-20 2,586.27 2,586.27 2,586.27 2,586.27 0.0M
2023-12-19 2,582.15 2,582.15 2,582.15 2,582.15 0.0M
2023-12-16 2,578.64 2,578.64 2,578.64 2,578.64 0.0M
2023-12-15 2,578.93 2,578.93 2,578.93 2,578.93 0.0M
2023-12-14 2,576.85 2,576.85 2,576.85 2,576.85 0.0M
2023-12-13 2,561.90 2,561.90 2,561.90 2,561.90 0.0M
2023-12-12 2,554.81 2,554.81 2,554.81 2,554.81 0.0M
2023-12-09 2,548.62 2,548.62 2,548.62 2,548.62 0.0M
2023-12-08 2,541.88 2,541.88 2,541.88 2,541.88 0.0M
2023-12-07 2,532.55 2,532.55 2,532.55 2,532.55 0.0M
2023-12-06 2,537.86 2,537.86 2,537.86 2,537.86 0.0M
2023-12-05 2,536.37 2,536.37 2,536.37 2,536.37 0.0M
2023-12-02 2,543.76 2,543.76 2,543.76 2,543.76 0.0M
2023-12-01 2,536.02 2,536.02 2,536.02 2,536.02 0.0M
2023-11-30 2,532.44 2,532.44 2,532.44 2,532.44 0.0M
2023-11-29 2,532.68 2,532.68 2,532.68 2,532.68 0.0M
2023-11-28 2,531.17 2,531.17 2,531.17 2,531.17 0.0M
2023-11-25 2,532.29 2,532.29 2,532.29 2,532.29 0.0M
2023-11-23 2,529.69 2,529.69 2,529.69 2,529.69 0.0M
2023-11-22 2,522.62 2,522.62 2,522.62 2,522.62 0.0M
2023-11-21 2,526.84 2,526.84 2,526.84 2,526.84 0.0M
2023-11-18 2,515.05 2,515.05 2,515.05 2,515.05 0.0M
2023-11-17 2,513.94 2,513.94 2,513.94 2,513.94 0.0M
2023-11-16 2,509.91 2,509.91 2,509.91 2,509.91 0.0M
2023-11-15 2,510.67 2,510.67 2,510.67 2,510.67 0.0M
2023-11-14 2,483.60 2,483.60 2,483.60 2,483.60 0.0M
2023-11-11 2,483.78 2,483.78 2,483.78 2,483.78 0.0M
2023-11-10 2,459.61 2,459.61 2,459.61 2,459.61 0.0M
2023-11-09 2,470.26 2,470.26 2,470.26 2,470.26 0.0M
2023-11-08 2,469.65 2,469.65 2,469.65 2,469.65 0.0M
2023-11-07 2,464.80 2,464.80 2,464.80 2,464.80 0.0M
2023-11-04 2,462.24 2,462.24 2,462.24 2,462.24 0.0M
2023-11-03 2,444.98 2,444.98 2,444.98 2,444.98 0.0M
2023-11-02 2,415.48 2,415.48 2,415.48 2,415.48 0.0M
2023-11-01 2,396.47 2,396.47 2,396.47 2,396.47 0.0M
2023-10-31 2,387.65 2,387.65 2,387.65 2,387.65 0.0M
2023-10-28 2,367.54 2,367.54 2,367.54 2,367.54 0.0M
2023-10-27 2,378.70 2,378.70 2,378.70 2,378.70 0.0M
2023-10-26 2,395.46 2,395.46 2,395.46 2,395.46 0.0M
2023-10-25 2,418.12 2,418.12 2,418.12 2,418.12 0.0M
2023-10-24 2,408.51 2,408.51 2,408.51 2,408.51 0.0M
2023-10-21 2,404.80 2,404.80 2,404.80 2,404.80 0.0M
2023-10-20 2,422.52 2,422.52 2,422.52 2,422.52 0.0M
2023-10-19 2,442.36 2,442.36 2,442.36 2,442.36 0.0M
2023-10-18 2,458.83 2,458.83 2,458.83 2,458.83 0.0M
2023-10-17 2,460.90 2,460.90 2,460.90 2,460.90 0.0M
2023-10-14 2,440.84 2,440.84 2,440.84 2,440.84 0.0M
2023-10-13 2,451.82 2,451.82 2,451.82 2,451.82 0.0M
2023-10-12 2,462.60 2,462.60 2,462.60 2,462.60 0.0M
2023-10-11 2,452.85 2,452.85 2,452.85 2,452.85 0.0M
2023-10-10 2,444.71 2,444.71 2,444.71 2,444.71 0.0M
2023-10-07 2,436.06 2,436.06 2,436.06 2,436.06 0.0M
2023-10-06 2,415.65 2,415.65 2,415.65 2,415.65 0.0M
2023-10-05 2,417.13 2,417.13 2,417.13 2,417.13 0.0M
2023-10-04 2,407.63 2,407.63 2,407.63 2,407.63 0.0M
2023-10-03 2,429.47 2,429.47 2,429.47 2,429.47 0.0M
2023-09-30 2,428.72 2,428.72 2,428.72 2,428.72 0.0M
2023-09-29 2,431.57 2,431.57 2,431.57 2,431.57 0.0M
2023-09-28 2,424.45 2,424.45 2,424.45 2,424.45 0.0M
2023-09-27 2,424.07 2,424.07 2,424.07 2,424.07 0.0M
2023-09-26 2,445.26 2,445.26 2,445.26 2,445.26 0.0M
2023-09-23 2,438.88 2,438.88 2,438.88 2,438.88 0.0M
2023-09-22 2,440.24 2,440.24 2,440.24 2,440.24 0.0M
2023-09-21 2,463.88 2,463.88 2,463.88 2,463.88 0.0M
2023-09-20 2,478.32 2,478.32 2,478.32 2,478.32 0.0M
2023-09-19 2,480.79 2,480.79 2,480.79 2,480.79 0.0M
2023-09-16 2,479.32 2,479.32 2,479.32 2,479.32 0.0M
2023-09-15 2,494.66 2,494.66 2,494.66 2,494.66 0.0M
2023-09-14 2,483.25 2,483.25 2,483.25 2,483.25 0.0M
2023-09-13 2,480.71 2,480.71 2,480.71 2,480.71 0.0M
2023-09-12 2,487.02 2,487.02 2,487.02 2,487.02 0.0M
2023-09-09 2,478.51 2,478.51 2,478.51 2,478.51 0.0M
2023-09-08 2,474.91 2,474.91 2,474.91 2,474.91 0.0M
2023-09-07 2,478.04 2,478.04 2,478.04 2,478.04 0.0M
2023-09-06 2,486.39 2,486.39 2,486.39 2,486.39 0.0M
2023-09-02 2,489.35 2,489.35 2,489.35 2,489.35 0.0M
2023-09-01 2,487.67 2,487.67 2,487.67 2,487.67 0.0M
2023-08-31 2,488.69 2,488.69 2,488.69 2,488.69 0.0M
2023-08-30 2,483.59 2,483.59 2,483.59 2,483.59 0.0M
2023-08-29 2,465.57 2,465.57 2,465.57 2,465.57 0.0M
2023-08-26 2,456.58 2,456.58 2,456.58 2,456.58 0.0M
2023-08-25 2,444.41 2,444.41 2,444.41 2,444.41 0.0M
2023-08-24 2,462.74 2,462.74 2,462.74 2,462.74 0.0M
2023-08-23 2,447.92 2,447.92 2,447.92 2,447.92 0.0M
2023-08-22 2,449.81 2,449.81 2,449.81 2,449.81 0.0M
2023-08-19 2,440.75 2,440.75 2,440.75 2,440.75 0.0M
2023-08-18 2,439.37 2,439.37 2,439.37 2,439.37 0.0M
2023-08-17 2,451.32 2,451.32 2,451.32 2,451.32 0.0M
2023-08-16 2,460.12 2,460.12 2,460.12 2,460.12 0.0M
2023-08-15 2,474.94 2,474.94 2,474.94 2,474.94 0.0M
2023-08-12 2,468.26 2,468.26 2,468.26 2,468.26 0.0M
2023-08-11 2,466.91 2,466.91 2,466.91 2,466.91 0.0M
2023-08-10 2,467.91 2,467.91 2,467.91 2,467.91 0.0M
2023-08-09 2,474.20 2,474.20 2,474.20 2,474.20 0.0M
2023-08-08 2,479.61 2,479.61 2,479.61 2,479.61 0.0M
2023-08-05 2,467.25 2,467.25 2,467.25 2,467.25 0.0M
2023-08-04 2,476.47 2,476.47 2,476.47 2,476.47 0.0M
2023-08-03 2,475.57 2,475.57 2,475.57 2,475.57 0.0M
2023-08-02 2,491.95 2,491.95 2,491.95 2,491.95 0.0M
2023-08-01 2,496.07 2,496.07 2,496.07 2,496.07 0.0M
2023-07-29 2,493.30 2,493.30 2,493.30 2,493.30 0.0M
2023-07-28 2,483.72 2,483.72 2,483.72 2,483.72 0.0M
2023-07-27 2,492.16 2,492.16 2,492.16 2,492.16 0.0M
2023-07-26 2,491.22 2,491.22 2,491.22 2,491.22 0.0M
2023-07-25 2,487.76 2,487.76 2,487.76 2,487.76 0.0M
2023-07-22 2,481.42 2,481.42 2,481.42 2,481.42 0.0M
2023-07-21 2,480.71 2,480.71 2,480.71 2,480.71 0.0M
2023-07-20 2,486.61 2,486.61 2,486.61 2,486.61 0.0M
2023-07-19 2,485.46 2,485.46 2,485.46 2,485.46 0.0M
2023-07-18 2,478.34 2,478.34 2,478.34 2,478.34 0.0M
2023-07-15 2,475.04 2,475.04 2,475.04 2,475.04 0.0M
2023-07-14 2,475.03 2,475.03 2,475.03 2,475.03 0.0M
2023-07-13 2,467.45 2,467.45 2,467.45 2,467.45 0.0M
2023-07-12 2,455.83 2,455.83 2,455.83 2,455.83 0.0M
2023-07-11 2,448.43 2,448.43 2,448.43 2,448.43 0.0M
2023-07-08 2,444.24 2,444.24 2,444.24 2,444.24 0.0M
2023-07-07 2,446.16 2,446.16 2,446.16 2,446.16 0.0M
2023-07-06 2,455.65 2,455.65 2,455.65 2,455.65 0.0M
2023-07-04 2,458.59 2,458.59 2,458.59 2,458.59 0.0M
2023-07-01 2,455.58 2,455.58 2,455.58 2,455.58 0.0M
2023-06-30 2,441.71 2,441.71 2,441.71 2,441.71 0.0M
2023-06-29 2,438.88 2,438.88 2,438.88 2,438.88 0.0M
2023-06-28 2,433.96 2,433.96 2,433.96 2,433.96 0.0M
2023-06-27 2,420.10 2,420.10 2,420.10 2,420.10 0.0M
2023-06-24 2,422.25 2,422.25 2,422.25 2,422.25 0.0M
2023-06-23 2,430.96 2,430.96 2,430.96 2,430.96 0.0M
2023-06-22 2,426.65 2,426.65 2,426.65 2,426.65 0.0M
2023-06-21 2,430.24 2,430.24 2,430.24 2,430.24 0.0M
2023-06-17 2,436.13 2,436.13 2,436.13 2,436.13 0.0M
2023-06-16 2,437.15 2,437.15 2,437.15 2,437.15 0.0M
2023-06-15 2,426.41 2,426.41 2,426.41 2,426.41 0.0M
2023-06-14 2,424.06 2,424.06 2,424.06 2,424.06 0.0M
2023-06-13 2,415.66 2,415.66 2,415.66 2,415.66 0.0M
2023-06-10 2,404.36 2,404.36 2,404.36 2,404.36 0.0M
2023-06-09 2,400.23 2,400.23 2,400.23 2,400.23 0.0M
2023-06-08 2,392.55 2,392.55 2,392.55 2,392.55 0.0M
2023-06-07 2,396.83 2,396.83 2,396.83 2,396.83 0.0M
2023-06-06 2,391.04 2,391.04 2,391.04 2,391.04 0.0M
2023-06-03 2,391.71 2,391.71 2,391.71 2,391.71 0.0M
2023-06-02 2,372.06 2,372.06 2,372.06 2,372.06 0.0M
2023-06-01 2,357.37 2,357.37 2,357.37 2,357.37 0.0M
2023-05-31 2,365.53 2,365.53 2,365.53 2,365.53 0.0M
2023-05-27 2,365.32 2,365.32 2,365.32 2,365.32 0.0M
2023-05-26 2,358.18 2,358.18 2,358.18 2,358.18 0.0M
2023-05-25 2,341.20 2,341.20 2,341.20 2,341.20 0.0M
2023-05-24 2,357.78 2,357.78 2,357.78 2,357.78 0.0M
2023-05-23 2,385.07 2,385.07 2,385.07 2,385.07 0.0M
2023-05-20 2,380.95 2,380.95 2,380.95 2,380.95 0.0M
2023-05-19 2,386.91 2,386.91 2,386.91 2,386.91 0.0M
2023-05-18 2,364.09 2,364.09 2,364.09 2,364.09 0.0M
2023-05-17 2,341.78 2,341.78 2,341.78 2,341.78 0.0M
2023-05-16 2,353.33 2,353.33 2,353.33 2,353.33 0.0M
2023-05-13 2,345.60 2,345.60 2,345.60 2,345.60 0.0M
2023-05-12 2,351.62 2,351.62 2,351.62 2,351.62 0.0M
2023-05-11 2,358.12 2,358.12 2,358.12 2,358.12 0.0M
2023-05-10 2,350.65 2,350.65 2,350.65 2,350.65 0.0M
2023-05-09 2,358.48 2,358.48 2,358.48 2,358.48 0.0M
2023-05-06 2,358.62 2,358.62 2,358.62 2,358.62 0.0M
2023-05-05 2,325.88 2,325.88 2,325.88 2,325.88 0.0M
2023-05-04 2,344.51 2,344.51 2,344.51 2,344.51 0.0M
2023-05-03 2,354.59 2,354.59 2,354.59 2,354.59 0.0M
2023-05-02 2,377.33 2,377.33 2,377.33 2,377.33 0.0M
2023-04-29 2,380.97 2,380.97 2,380.97 2,380.97 0.0M
2023-04-28 2,363.87 2,363.87 2,363.87 2,363.87 0.0M
2023-04-27 2,332.01 2,332.01 2,332.01 2,332.01 0.0M
2023-04-26 2,344.98 2,344.98 2,344.98 2,344.98 0.0M
2023-04-25 2,366.77 2,366.77 2,366.77 2,366.77 0.0M
2023-04-22 2,365.59 2,365.59 2,365.59 2,365.59 0.0M
2023-04-21 2,366.48 2,366.48 2,366.48 2,366.48 0.0M
2023-04-20 2,375.24 2,375.24 2,375.24 2,375.24 0.0M
2023-04-19 2,377.11 2,377.11 2,377.11 2,377.11 0.0M
2023-04-18 2,377.99 2,377.99 2,377.99 2,377.99 0.0M
2023-04-15 2,373.72 2,373.72 2,373.72 2,373.72 0.0M
2023-04-14 2,377.68 2,377.68 2,377.68 2,377.68 0.0M
2023-04-13 2,354.67 2,354.67 2,354.67 2,354.67 0.0M
2023-04-12 2,364.22 2,364.22 2,364.22 2,364.22 0.0M
2023-04-11 2,365.76 2,365.76 2,365.76 2,365.76 0.0M
2023-04-07 2,362.03 2,362.03 2,362.03 2,362.03 0.0M
2023-04-06 2,356.92 2,356.92 2,356.92 2,356.92 0.0M
2023-04-05 2,362.29 2,362.29 2,362.29 2,362.29 0.0M
2023-04-04 2,372.97 2,372.97 2,372.97 2,372.97 0.0M
2023-04-01 2,367.83 2,367.83 2,367.83 2,367.83 0.0M
2023-03-31 2,341.80 2,341.80 2,341.80 2,341.80 0.0M
2023-03-30 2,332.77 2,332.77 2,332.77 2,332.77 0.0M
2023-03-29 2,312.22 2,312.22 2,312.22 2,312.22 0.0M
2023-03-28 2,315.72 2,315.72 2,315.72 2,315.72 0.0M
2023-03-25 2,314.13 2,314.13 2,314.13 2,314.13 0.0M
2023-03-24 2,303.28 2,303.28 2,303.28 2,303.28 0.0M
2023-03-23 2,301.78 2,301.78 2,301.78 2,301.78 0.0M
2023-03-22 2,326.81 2,326.81 2,326.81 2,326.81 0.0M
2023-03-21 2,306.26 2,306.26 2,306.26 2,306.26 0.0M
2023-03-18 2,293.69 2,293.69 2,293.69 2,293.69 0.0M
2023-03-17 2,309.81 2,309.81 2,309.81 2,309.81 0.0M
2023-03-16 2,282.32 2,282.32 2,282.32 2,282.32 0.0M
2023-03-15 2,292.67 2,292.67 2,292.67 2,292.67 0.0M
2023-03-14 2,274.59 2,274.59 2,274.59 2,274.59 0.0M
2023-03-11 2,274.06 2,274.06 2,274.06 2,274.06 0.0M
2023-03-10 2,296.21 2,296.21 2,296.21 2,296.21 0.0M
2023-03-09 2,326.09 2,326.09 2,326.09 2,326.09 0.0M
2023-03-08 2,323.38 2,323.38 2,323.38 2,323.38 0.0M
2023-03-07 2,349.19 2,349.19 2,349.19 2,349.19 0.0M
2023-03-04 2,348.15 2,348.15 2,348.15 2,348.15 0.0M
2023-03-03 2,322.65 2,322.65 2,322.65 2,322.65 0.0M
2023-03-02 2,311.99 2,311.99 2,311.99 2,311.99 0.0M
2023-03-01 2,314.91 2,314.91 2,314.91 2,314.91 0.0M
2023-02-28 2,324.38 2,324.38 2,324.38 2,324.38 0.0M
2023-02-25 2,318.35 2,318.35 2,318.35 2,318.35 0.0M
2023-02-24 2,334.07 2,334.07 2,334.07 2,334.07 0.0M
2023-02-23 2,328.20 2,328.20 2,328.20 2,328.20 0.0M
2023-02-22 2,332.51 2,332.51 2,332.51 2,332.51 0.0M
2023-02-18 2,363.19 2,363.19 2,363.19 2,363.19 0.0M
2023-02-17 2,367.85 2,367.85 2,367.85 2,367.85 0.0M
2023-02-16 2,394.05 2,394.05 2,394.05 2,394.05 0.0M
2023-02-15 2,386.91 2,386.91 2,386.91 2,386.91 0.0M
2023-02-14 2,390.07 2,390.07 2,390.07 2,390.07 0.0M
2023-02-11 2,368.41 2,368.41 2,368.41 2,368.41 0.0M
2023-02-10 2,365.23 2,365.23 2,365.23 2,365.23 0.0M
2023-02-09 2,379.23 2,379.23 2,379.23 2,379.23 0.0M
2023-02-08 2,395.26 2,395.26 2,395.26 2,395.26 0.0M
2023-02-07 2,376.32 2,376.32 2,376.32 2,376.32 0.0M
2023-02-04 2,385.45 2,385.45 2,385.45 2,385.45 0.0M
2023-02-03 2,394.43 2,394.43 2,394.43 2,394.43 0.0M
2023-02-02 2,384.57 2,384.57 2,384.57 2,384.57 0.0M
2023-02-01 2,359.51 2,359.51 2,359.51 2,359.51 0.0M
2023-01-31 2,340.21 2,340.21 2,340.21 2,340.21 0.0M
2023-01-28 2,359.18 2,359.18 2,359.18 2,359.18 0.0M
2023-01-27 2,353.39 2,353.39 2,353.39 2,353.39 0.0M
2023-01-26 2,336.32 2,336.32 2,336.32 2,336.32 0.0M
2023-01-25 2,340.83 2,340.83 2,340.83 2,340.83 0.0M
2023-01-24 2,339.43 2,339.43 2,339.43 2,339.43 0.0M
2023-01-21 2,320.50 2,320.50 2,320.50 2,320.50 0.0M
2023-01-20 2,293.38 2,293.38 2,293.38 2,293.38 0.0M
2023-01-19 2,304.51 2,304.51 2,304.51 2,304.51 0.0M
2023-01-18 2,329.83 2,329.83 2,329.83 2,329.83 0.0M
2023-01-14 2,332.42 2,332.42 2,332.42 2,332.42 0.0M
2023-01-13 2,327.58 2,327.58 2,327.58 2,327.58 0.0M
2023-01-12 2,322.68 2,322.68 2,322.68 2,322.68 0.0M
2023-01-11 2,304.12 2,304.12 2,304.12 2,304.12 0.0M
2023-01-10 2,291.96 2,291.96 2,291.96 2,291.96 0.0M
2023-01-07 2,291.91 2,291.91 2,291.91 2,291.91 0.0M
2023-01-06 2,259.83 2,259.83 2,259.83 2,259.83 0.0M
2023-01-05 2,276.66 2,276.66 2,276.66 2,276.66 0.0M
2023-01-04 2,263.13 2,263.13 2,263.13 2,263.13 0.0M