CBOE S

SP2BF10O
🏛️ アメリカ →
3,376.67
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
2023-12-30 2,820.84 2,820.84 2,820.84 2,820.84 0.0M
2023-12-29 2,822.87 2,822.87 2,822.87 2,822.87 0.0M
2023-12-28 2,822.79 2,822.79 2,822.79 2,822.79 0.0M
2023-12-27 2,817.94 2,817.94 2,817.94 2,817.94 0.0M
2023-12-23 2,811.51 2,811.51 2,811.51 2,811.51 0.0M
2023-12-22 2,810.07 2,810.07 2,810.07 2,810.07 0.0M
2023-12-21 2,798.81 2,798.81 2,798.81 2,798.81 0.0M
2023-12-20 2,815.22 2,815.22 2,815.22 2,815.22 0.0M
2023-12-19 2,811.80 2,811.80 2,811.80 2,811.80 0.0M
2023-12-16 2,808.37 2,808.37 2,808.37 2,808.37 0.0M
2023-12-15 2,808.72 2,808.72 2,808.72 2,808.72 0.0M
2023-12-14 2,806.04 2,806.04 2,806.04 2,806.04 0.0M
2023-12-13 2,793.87 2,793.87 2,793.87 2,793.87 0.0M
2023-12-12 2,786.84 2,786.84 2,786.84 2,786.84 0.0M
2023-12-09 2,780.88 2,780.88 2,780.88 2,780.88 0.0M
2023-12-08 2,773.96 2,773.96 2,773.96 2,773.96 0.0M
2023-12-07 2,765.64 2,765.64 2,765.64 2,765.64 0.0M
2023-12-06 2,770.09 2,770.09 2,770.09 2,770.09 0.0M
2023-12-05 2,768.73 2,768.73 2,768.73 2,768.73 0.0M
2023-12-02 2,774.82 2,774.82 2,774.82 2,774.82 0.0M
2023-12-01 2,768.33 2,768.33 2,768.33 2,768.33 0.0M
2023-11-30 2,765.48 2,765.48 2,765.48 2,765.48 0.0M
2023-11-29 2,766.12 2,766.12 2,766.12 2,766.12 0.0M
2023-11-28 2,765.15 2,765.15 2,765.15 2,765.15 0.0M
2023-11-25 2,765.87 2,765.87 2,765.87 2,765.87 0.0M
2023-11-23 2,763.69 2,763.69 2,763.69 2,763.69 0.0M
2023-11-22 2,758.05 2,758.05 2,758.05 2,758.05 0.0M
2023-11-21 2,760.21 2,760.21 2,760.21 2,760.21 0.0M
2023-11-18 2,750.14 2,750.14 2,750.14 2,750.14 0.0M
2023-11-17 2,749.07 2,749.07 2,749.07 2,749.07 0.0M
2023-11-16 2,745.31 2,745.31 2,745.31 2,745.31 0.0M
2023-11-15 2,746.00 2,746.00 2,746.00 2,746.00 0.0M
2023-11-14 2,722.41 2,722.41 2,722.41 2,722.41 0.0M
2023-11-11 2,721.71 2,721.71 2,721.71 2,721.71 0.0M
2023-11-10 2,699.46 2,699.46 2,699.46 2,699.46 0.0M
2023-11-09 2,708.56 2,708.56 2,708.56 2,708.56 0.0M
2023-11-08 2,706.73 2,706.73 2,706.73 2,706.73 0.0M
2023-11-07 2,702.36 2,702.36 2,702.36 2,702.36 0.0M
2023-11-04 2,698.59 2,698.59 2,698.59 2,698.59 0.0M
2023-11-03 2,681.84 2,681.84 2,681.84 2,681.84 0.0M
2023-11-02 2,653.64 2,653.64 2,653.64 2,653.64 0.0M
2023-11-01 2,634.45 2,634.45 2,634.45 2,634.45 0.0M
2023-10-31 2,623.79 2,623.79 2,623.79 2,623.79 0.0M
2023-10-28 2,602.70 2,602.70 2,602.70 2,602.70 0.0M
2023-10-27 2,628.46 2,628.46 2,628.46 2,628.46 0.0M
2023-10-26 2,665.66 2,665.66 2,665.66 2,665.66 0.0M
2023-10-25 2,701.18 2,701.18 2,701.18 2,701.18 0.0M
2023-10-24 2,685.05 2,685.05 2,685.05 2,685.05 0.0M
2023-10-21 2,681.82 2,681.82 2,681.82 2,681.82 0.0M
2023-10-20 2,712.75 2,712.75 2,712.75 2,712.75 0.0M
2023-10-19 2,746.60 2,746.60 2,746.60 2,746.60 0.0M
2023-10-18 2,776.74 2,776.74 2,776.74 2,776.74 0.0M
2023-10-17 2,781.45 2,781.45 2,781.45 2,781.45 0.0M
2023-10-14 2,746.81 2,746.81 2,746.81 2,746.81 0.0M
2023-10-13 2,765.54 2,765.54 2,765.54 2,765.54 0.0M
2023-10-12 2,787.28 2,787.28 2,787.28 2,787.28 0.0M
2023-10-11 2,770.59 2,770.59 2,770.59 2,770.59 0.0M
2023-10-10 2,757.40 2,757.40 2,757.40 2,757.40 0.0M
2023-10-07 2,740.86 2,740.86 2,740.86 2,740.86 0.0M
2023-10-06 2,704.74 2,704.74 2,704.74 2,704.74 0.0M
2023-10-05 2,708.45 2,708.45 2,708.45 2,708.45 0.0M
2023-10-04 2,692.14 2,692.14 2,692.14 2,692.14 0.0M
2023-10-03 2,726.43 2,726.43 2,726.43 2,726.43 0.0M
2023-09-30 2,728.51 2,728.51 2,728.51 2,728.51 0.0M
2023-09-29 2,732.82 2,732.82 2,732.82 2,732.82 0.0M
2023-09-28 2,722.48 2,722.48 2,722.48 2,722.48 0.0M
2023-09-27 2,721.25 2,721.25 2,721.25 2,721.25 0.0M
2023-09-26 2,758.51 2,758.51 2,758.51 2,758.51 0.0M
2023-09-23 2,749.03 2,749.03 2,749.03 2,749.03 0.0M
2023-09-22 2,750.60 2,750.60 2,750.60 2,750.60 0.0M
2023-09-21 2,794.83 2,794.83 2,794.83 2,794.83 0.0M
2023-09-20 2,823.52 2,823.52 2,823.52 2,823.52 0.0M
2023-09-19 2,829.14 2,829.14 2,829.14 2,829.14 0.0M
2023-09-16 2,827.99 2,827.99 2,827.99 2,827.99 0.0M
2023-09-15 2,859.60 2,859.60 2,859.60 2,859.60 0.0M
2023-09-14 2,836.64 2,836.64 2,836.64 2,836.64 0.0M
2023-09-13 2,833.37 2,833.37 2,833.37 2,833.37 0.0M
2023-09-12 2,846.31 2,846.31 2,846.31 2,846.31 0.0M
2023-09-09 2,831.86 2,831.86 2,831.86 2,831.86 0.0M
2023-09-08 2,825.70 2,825.70 2,825.70 2,825.70 0.0M
2023-09-07 2,832.33 2,832.33 2,832.33 2,832.33 0.0M
2023-09-06 2,849.05 2,849.05 2,849.05 2,849.05 0.0M
2023-09-02 2,856.02 2,856.02 2,856.02 2,856.02 0.0M
2023-09-01 2,853.25 2,853.25 2,853.25 2,853.25 0.0M
2023-08-31 2,856.05 2,856.05 2,856.05 2,856.05 0.0M
2023-08-30 2,845.45 2,845.45 2,845.45 2,845.45 0.0M
2023-08-29 2,811.64 2,811.64 2,811.64 2,811.64 0.0M
2023-08-26 2,793.91 2,793.91 2,793.91 2,793.91 0.0M
2023-08-25 2,777.31 2,777.31 2,777.31 2,777.31 0.0M
2023-08-24 2,811.36 2,811.36 2,811.36 2,811.36 0.0M
2023-08-23 2,784.95 2,784.95 2,784.95 2,784.95 0.0M
2023-08-22 2,790.11 2,790.11 2,790.11 2,790.11 0.0M
2023-08-19 2,777.70 2,777.70 2,777.70 2,777.70 0.0M
2023-08-18 2,774.49 2,774.49 2,774.49 2,774.49 0.0M
2023-08-17 2,794.29 2,794.29 2,794.29 2,794.29 0.0M
2023-08-16 2,810.56 2,810.56 2,810.56 2,810.56 0.0M
2023-08-15 2,836.43 2,836.43 2,836.43 2,836.43 0.0M
2023-08-12 2,825.29 2,825.29 2,825.29 2,825.29 0.0M
2023-08-11 2,823.80 2,823.80 2,823.80 2,823.80 0.0M
2023-08-10 2,826.35 2,826.35 2,826.35 2,826.35 0.0M
2023-08-09 2,835.25 2,835.25 2,835.25 2,835.25 0.0M
2023-08-08 2,845.92 2,845.92 2,845.92 2,845.92 0.0M
2023-08-05 2,827.23 2,827.23 2,827.23 2,827.23 0.0M
2023-08-04 2,840.59 2,840.59 2,840.59 2,840.59 0.0M
2023-08-03 2,840.83 2,840.83 2,840.83 2,840.83 0.0M
2023-08-02 2,864.77 2,864.77 2,864.77 2,864.77 0.0M
2023-08-01 2,870.93 2,870.93 2,870.93 2,870.93 0.0M
2023-07-29 2,866.64 2,866.64 2,866.64 2,866.64 0.0M
2023-07-28 2,852.36 2,852.36 2,852.36 2,852.36 0.0M
2023-07-27 2,863.86 2,863.86 2,863.86 2,863.86 0.0M
2023-07-26 2,862.74 2,862.74 2,862.74 2,862.74 0.0M
2023-07-25 2,856.31 2,856.31 2,856.31 2,856.31 0.0M
2023-07-22 2,846.23 2,846.23 2,846.23 2,846.23 0.0M
2023-07-21 2,846.13 2,846.13 2,846.13 2,846.13 0.0M
2023-07-20 2,854.72 2,854.72 2,854.72 2,854.72 0.0M
2023-07-19 2,851.88 2,851.88 2,851.88 2,851.88 0.0M
2023-07-18 2,839.73 2,839.73 2,839.73 2,839.73 0.0M
2023-07-15 2,834.09 2,834.09 2,834.09 2,834.09 0.0M
2023-07-14 2,835.38 2,835.38 2,835.38 2,835.38 0.0M
2023-07-13 2,822.30 2,822.30 2,822.30 2,822.30 0.0M
2023-07-12 2,803.16 2,803.16 2,803.16 2,803.16 0.0M
2023-07-11 2,791.40 2,791.40 2,791.40 2,791.40 0.0M
2023-07-08 2,786.76 2,786.76 2,786.76 2,786.76 0.0M
2023-07-07 2,789.49 2,789.49 2,789.49 2,789.49 0.0M
2023-07-06 2,805.18 2,805.18 2,805.18 2,805.18 0.0M
2023-07-04 2,808.56 2,808.56 2,808.56 2,808.56 0.0M
2023-07-01 2,803.58 2,803.58 2,803.58 2,803.58 0.0M
2023-06-30 2,782.09 2,782.09 2,782.09 2,782.09 0.0M
2023-06-29 2,775.42 2,775.42 2,775.42 2,775.42 0.0M
2023-06-28 2,770.63 2,770.63 2,770.63 2,770.63 0.0M
2023-06-27 2,750.60 2,750.60 2,750.60 2,750.60 0.0M
2023-06-24 2,755.55 2,755.55 2,755.55 2,755.55 0.0M
2023-06-23 2,770.94 2,770.94 2,770.94 2,770.94 0.0M
2023-06-22 2,764.30 2,764.30 2,764.30 2,764.30 0.0M
2023-06-21 2,770.97 2,770.97 2,770.97 2,770.97 0.0M
2023-06-17 2,781.39 2,781.39 2,781.39 2,781.39 0.0M
2023-06-16 2,783.90 2,783.90 2,783.90 2,783.90 0.0M
2023-06-15 2,764.46 2,764.46 2,764.46 2,764.46 0.0M
2023-06-14 2,761.86 2,761.86 2,761.86 2,761.86 0.0M
2023-06-13 2,748.41 2,748.41 2,748.41 2,748.41 0.0M
2023-06-10 2,730.74 2,730.74 2,730.74 2,730.74 0.0M
2023-06-09 2,724.58 2,724.58 2,724.58 2,724.58 0.0M
2023-06-08 2,712.76 2,712.76 2,712.76 2,712.76 0.0M
2023-06-07 2,721.26 2,721.26 2,721.26 2,721.26 0.0M
2023-06-06 2,714.63 2,714.63 2,714.63 2,714.63 0.0M
2023-06-03 2,717.08 2,717.08 2,717.08 2,717.08 0.0M
2023-06-02 2,689.15 2,689.15 2,689.15 2,689.15 0.0M
2023-06-01 2,667.20 2,667.20 2,667.20 2,667.20 0.0M
2023-05-31 2,680.52 2,680.52 2,680.52 2,680.52 0.0M
2023-05-27 2,680.55 2,680.55 2,680.55 2,680.55 0.0M
2023-05-26 2,650.35 2,650.35 2,650.35 2,650.35 0.0M
2023-05-25 2,634.89 2,634.89 2,634.89 2,634.89 0.0M
2023-05-24 2,648.46 2,648.46 2,648.46 2,648.46 0.0M
2023-05-23 2,671.75 2,671.75 2,671.75 2,671.75 0.0M
2023-05-20 2,667.38 2,667.38 2,667.38 2,667.38 0.0M
2023-05-19 2,672.89 2,672.89 2,672.89 2,672.89 0.0M
2023-05-18 2,651.58 2,651.58 2,651.58 2,651.58 0.0M
2023-05-17 2,629.29 2,629.29 2,629.29 2,629.29 0.0M
2023-05-16 2,641.01 2,641.01 2,641.01 2,641.01 0.0M
2023-05-13 2,631.73 2,631.73 2,631.73 2,631.73 0.0M
2023-05-12 2,635.95 2,635.95 2,635.95 2,635.95 0.0M
2023-05-11 2,641.25 2,641.25 2,641.25 2,641.25 0.0M
2023-05-10 2,632.09 2,632.09 2,632.09 2,632.09 0.0M
2023-05-09 2,639.47 2,639.47 2,639.47 2,639.47 0.0M
2023-05-06 2,636.76 2,636.76 2,636.76 2,636.76 0.0M
2023-05-05 2,598.06 2,598.06 2,598.06 2,598.06 0.0M
2023-05-04 2,619.36 2,619.36 2,619.36 2,619.36 0.0M
2023-05-03 2,630.14 2,630.14 2,630.14 2,630.14 0.0M
2023-05-02 2,653.30 2,653.30 2,653.30 2,653.30 0.0M
2023-04-29 2,654.64 2,654.64 2,654.64 2,654.64 0.0M
2023-04-28 2,636.72 2,636.72 2,636.72 2,636.72 0.0M
2023-04-27 2,599.94 2,599.94 2,599.94 2,599.94 0.0M
2023-04-26 2,613.02 2,613.02 2,613.02 2,613.02 0.0M
2023-04-25 2,637.55 2,637.55 2,637.55 2,637.55 0.0M
2023-04-22 2,634.34 2,634.34 2,634.34 2,634.34 0.0M
2023-04-21 2,633.33 2,633.33 2,633.33 2,633.33 0.0M
2023-04-20 2,641.20 2,641.20 2,641.20 2,641.20 0.0M
2023-04-19 2,642.45 2,642.45 2,642.45 2,642.45 0.0M
2023-04-18 2,642.19 2,642.19 2,642.19 2,642.19 0.0M
2023-04-15 2,634.94 2,634.94 2,634.94 2,634.94 0.0M
2023-04-14 2,635.85 2,635.85 2,635.85 2,635.85 0.0M
2023-04-13 2,611.07 2,611.07 2,611.07 2,611.07 0.0M
2023-04-12 2,620.07 2,620.07 2,620.07 2,620.07 0.0M
2023-04-11 2,620.78 2,620.78 2,620.78 2,620.78 0.0M
2023-04-07 2,613.82 2,613.82 2,613.82 2,613.82 0.0M
2023-04-06 2,606.28 2,606.28 2,606.28 2,606.28 0.0M
2023-04-05 2,612.06 2,612.06 2,612.06 2,612.06 0.0M
2023-04-04 2,623.11 2,623.11 2,623.11 2,623.11 0.0M
2023-04-01 2,614.21 2,614.21 2,614.21 2,614.21 0.0M
2023-03-31 2,587.21 2,587.21 2,587.21 2,587.21 0.0M
2023-03-30 2,576.18 2,576.18 2,576.18 2,576.18 0.0M
2023-03-29 2,550.54 2,550.54 2,550.54 2,550.54 0.0M
2023-03-28 2,553.55 2,553.55 2,553.55 2,553.55 0.0M
2023-03-25 2,546.96 2,546.96 2,546.96 2,546.96 0.0M
2023-03-24 2,533.32 2,533.32 2,533.32 2,533.32 0.0M
2023-03-23 2,533.13 2,533.13 2,533.13 2,533.13 0.0M
2023-03-22 2,563.38 2,563.38 2,563.38 2,563.38 0.0M
2023-03-21 2,535.50 2,535.50 2,535.50 2,535.50 0.0M
2023-03-18 2,516.60 2,516.60 2,516.60 2,516.60 0.0M
2023-03-17 2,540.26 2,540.26 2,540.26 2,540.26 0.0M
2023-03-16 2,503.33 2,503.33 2,503.33 2,503.33 0.0M
2023-03-15 2,518.51 2,518.51 2,518.51 2,518.51 0.0M
2023-03-14 2,490.38 2,490.38 2,490.38 2,490.38 0.0M
2023-03-11 2,496.51 2,496.51 2,496.51 2,496.51 0.0M
2023-03-10 2,524.27 2,524.27 2,524.27 2,524.27 0.0M
2023-03-09 2,563.51 2,563.51 2,563.51 2,563.51 0.0M
2023-03-08 2,559.30 2,559.30 2,559.30 2,559.30 0.0M
2023-03-07 2,587.03 2,587.03 2,587.03 2,587.03 0.0M
2023-03-04 2,586.44 2,586.44 2,586.44 2,586.44 0.0M
2023-03-03 2,555.26 2,555.26 2,555.26 2,555.26 0.0M
2023-03-02 2,541.38 2,541.38 2,541.38 2,541.38 0.0M
2023-03-01 2,545.26 2,545.26 2,545.26 2,545.26 0.0M
2023-02-28 2,555.17 2,555.17 2,555.17 2,555.17 0.0M
2023-02-25 2,546.25 2,546.25 2,546.25 2,546.25 0.0M
2023-02-24 2,564.94 2,564.94 2,564.94 2,564.94 0.0M
2023-02-23 2,557.24 2,557.24 2,557.24 2,557.24 0.0M
2023-02-22 2,560.87 2,560.87 2,560.87 2,560.87 0.0M
2023-02-18 2,592.98 2,592.98 2,592.98 2,592.98 0.0M
2023-02-17 2,597.62 2,597.62 2,597.62 2,597.62 0.0M
2023-02-16 2,623.39 2,623.39 2,623.39 2,623.39 0.0M
2023-02-15 2,615.92 2,615.92 2,615.92 2,615.92 0.0M
2023-02-14 2,616.18 2,616.18 2,616.18 2,616.18 0.0M
2023-02-11 2,594.06 2,594.06 2,594.06 2,594.06 0.0M
2023-02-10 2,590.92 2,590.92 2,590.92 2,590.92 0.0M
2023-02-09 2,605.53 2,605.53 2,605.53 2,605.53 0.0M
2023-02-08 2,622.83 2,622.83 2,622.83 2,622.83 0.0M
2023-02-07 2,604.63 2,604.63 2,604.63 2,604.63 0.0M
2023-02-04 2,612.04 2,612.04 2,612.04 2,612.04 0.0M
2023-02-03 2,619.43 2,619.43 2,619.43 2,619.43 0.0M
2023-02-02 2,610.88 2,610.88 2,610.88 2,610.88 0.0M
2023-02-01 2,585.13 2,585.13 2,585.13 2,585.13 0.0M
2023-01-31 2,563.82 2,563.82 2,563.82 2,563.82 0.0M
2023-01-28 2,582.08 2,582.08 2,582.08 2,582.08 0.0M
2023-01-27 2,576.76 2,576.76 2,576.76 2,576.76 0.0M
2023-01-26 2,557.14 2,557.14 2,557.14 2,557.14 0.0M
2023-01-25 2,560.99 2,560.99 2,560.99 2,560.99 0.0M
2023-01-24 2,557.96 2,557.96 2,557.96 2,557.96 0.0M
2023-01-21 2,534.95 2,534.95 2,534.95 2,534.95 0.0M
2023-01-20 2,503.33 2,503.33 2,503.33 2,503.33 0.0M
2023-01-19 2,514.26 2,514.26 2,514.26 2,514.26 0.0M
2023-01-18 2,542.31 2,542.31 2,542.31 2,542.31 0.0M
2023-01-14 2,542.20 2,542.20 2,542.20 2,542.20 0.0M
2023-01-13 2,534.79 2,534.79 2,534.79 2,534.79 0.0M
2023-01-12 2,527.23 2,527.23 2,527.23 2,527.23 0.0M
2023-01-11 2,505.38 2,505.38 2,505.38 2,505.38 0.0M
2023-01-10 2,490.50 2,490.50 2,490.50 2,490.50 0.0M
2023-01-07 2,490.80 2,490.80 2,490.80 2,490.80 0.0M
2023-01-06 2,454.15 2,454.15 2,454.15 2,454.15 0.0M
2023-01-05 2,471.55 2,471.55 2,471.55 2,471.55 0.0M
2023-01-04 2,456.19 2,456.19 2,456.19 2,456.19 0.0M