CBOE S

SP2BF10S
🏛️ アメリカ →
3,745.28
最終更新: 2025-10-06
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
2025-10-06 3,745.54 3,747.96 3,740.20 3,745.28 0.0M
2025-10-04 3,742.05 3,748.25 3,735.17 3,739.00 0.0M
2025-10-03 3,742.05 3,748.25 3,735.17 3,739.00 0.0M
2025-10-02 3,743.31 3,745.02 3,733.40 3,739.10 0.0M
2025-10-01 3,725.45 3,741.21 3,724.51 3,738.44 0.0M
2025-09-30 3,725.66 3,736.14 3,720.91 3,734.95 0.0M
2025-09-29 3,730.82 3,732.82 3,722.38 3,727.20 0.0M
2025-09-26 3,714.07 3,723.79 3,710.01 3,723.46 0.0M
2025-09-25 3,732.92 3,732.98 3,732.90 3,732.98 0.0M
2025-09-24 3,732.48 3,732.54 3,732.39 3,732.54 0.0M
2025-09-22 3,731.38 3,731.51 3,731.31 3,731.37 0.0M
2025-09-19 3,729.59 3,729.83 3,729.28 3,729.81 0.0M
2025-09-18 3,726.10 3,727.63 3,724.58 3,726.68 0.0M
2025-09-17 3,726.12 3,726.12 3,725.04 3,725.07 0.0M
2025-09-16 3,725.81 3,725.81 3,724.58 3,725.35 0.0M
2025-09-13 3,722.76 3,723.86 3,722.71 3,723.08 0.0M
2025-09-12 3,720.08 3,722.37 3,719.37 3,722.31 0.0M
2025-09-11 3,718.24 3,719.51 3,715.68 3,717.17 0.0M
2025-09-10 3,713.04 3,715.58 3,710.74 3,714.98 0.0M
2025-09-09 3,711.27 3,713.61 3,710.66 3,712.35 0.0M
2025-09-07 3,712.38 3,708.09 3,708.09 3,708.09 0.0M
2025-09-06 3,712.38 3,712.93 3,698.93 3,708.09 0.0M
2025-09-05 3,700.89 3,708.03 3,699.68 3,708.00 0.0M
2025-09-04 3,695.47 3,698.95 3,691.95 3,698.48 0.0M
2025-09-03 3,678.69 3,690.34 3,675.43 3,690.24 0.0M
2025-08-30 3,702.03 3,702.41 3,693.70 3,697.29 0.0M
2025-08-29 3,702.45 3,704.02 3,698.40 3,703.11 0.0M
2025-08-28 3,695.57 3,699.21 3,695.57 3,698.57 0.0M
2025-08-27 3,690.35 3,696.65 3,689.84 3,696.63 0.0M
2025-08-26 3,692.60 3,696.36 3,691.50 3,691.52 0.0M
2025-08-23 3,674.57 3,694.08 3,674.57 3,693.24 0.0M
2025-08-22 3,670.40 3,676.15 3,665.70 3,670.40 0.0M
2025-08-21 3,678.75 3,678.90 3,663.92 3,676.68 0.0M
2025-08-20 3,686.15 3,687.83 3,677.20 3,679.79 0.0M
2025-08-19 3,683.93 3,686.17 3,682.86 3,685.51 0.0M
2025-08-16 3,686.23 3,686.45 3,681.36 3,682.59 0.0M
2025-08-15 3,680.73 3,685.50 3,680.01 3,684.83 0.0M
2025-08-14 3,683.76 3,685.17 3,680.77 3,684.18 0.0M
2025-08-13 3,672.45 3,680.17 3,669.02 3,680.17 0.0M
2025-08-12 3,668.55 3,671.64 3,662.71 3,665.08 0.0M
2025-08-09 3,660.49 3,667.64 3,659.18 3,666.82 0.0M
2025-08-08 3,661.99 3,664.11 3,646.12 3,654.15 0.0M
2025-08-07 3,643.61 3,655.95 3,642.82 3,654.11 0.0M
2025-08-06 3,650.33 3,653.10 3,638.51 3,641.66 0.0M
2025-08-05 3,636.44 3,649.24 3,636.44 3,648.92 0.0M
2025-08-02 3,631.87 3,632.14 3,613.14 3,621.43 0.0M
2025-08-01 3,663.03 3,665.54 3,646.34 3,649.88 0.0M
2025-07-31 3,655.71 3,660.50 3,647.27 3,654.03 0.0M
2025-07-30 3,663.67 3,663.67 3,653.84 3,655.49 0.0M
2025-07-29 3,659.81 3,660.18 3,656.16 3,659.51 0.0M
2025-07-26 3,652.40 3,657.45 3,651.78 3,656.46 0.0M
2025-07-25 3,651.73 3,653.64 3,649.44 3,650.18 0.0M
2025-07-24 3,640.46 3,648.11 3,638.43 3,647.75 0.0M
2025-07-23 3,633.10 3,637.32 3,627.25 3,635.84 0.0M
2025-07-22 3,634.36 3,640.21 3,632.78 3,633.47 0.0M
2025-07-19 3,632.23 3,632.99 3,626.51 3,629.76 0.0M
2025-07-18 3,619.62 3,629.96 3,619.43 3,628.69 0.0M
2025-07-17 3,618.21 3,620.40 3,600.06 3,619.00 0.0M
2025-07-16 3,626.94 3,627.00 3,612.98 3,613.13 0.0M
2025-07-15 3,614.91 3,620.52 3,611.49 3,619.31 0.0M
2025-07-12 3,614.18 3,619.54 3,609.89 3,616.39 0.0M
2025-07-11 3,617.28 3,623.33 3,613.89 3,621.42 0.0M
2025-07-10 3,613.30 3,617.01 3,607.53 3,615.76 0.0M
2025-07-09 3,605.81 3,609.39 3,602.63 3,605.12 0.0M
2025-07-08 3,611.38 3,611.38 3,595.51 3,603.66 0.0M
2025-07-04 3,610.07 3,616.08 3,609.97 3,614.93 0.0M
2025-07-03 3,594.62 3,602.76 3,592.55 3,602.58 0.0M
2025-07-02 3,591.74 3,598.61 3,589.26 3,595.25 0.0M
2025-07-01 3,593.54 3,599.36 3,588.66 3,596.14 0.0M
2025-06-28 3,583.40 3,590.75 3,575.60 3,587.83 0.0M
2025-06-27 3,570.84 3,580.90 3,568.45 3,578.93 0.0M
2025-06-26 3,567.32 3,568.24 3,559.06 3,563.42 0.0M
2025-06-25 3,553.38 3,565.81 3,551.72 3,562.39 0.0M
2025-06-24 3,517.36 3,540.90 3,508.77 3,539.21 0.0M
2025-06-21 3,532.14 3,535.57 3,511.79 3,516.97 0.0M
2025-06-19 3,521.89 3,534.13 3,518.57 3,521.37 0.0M
2025-06-18 3,530.94 3,534.48 3,517.73 3,519.68 0.0M
2025-06-17 3,531.42 3,543.50 3,531.42 3,537.74 0.0M
2025-06-14 3,524.98 3,534.25 3,510.29 3,515.93 0.0M
2025-06-13 3,529.12 3,540.56 3,526.62 3,540.31 0.0M
2025-06-12 3,541.32 3,544.76 3,525.52 3,533.06 0.0M
2025-06-11 3,530.25 3,539.30 3,525.72 3,537.76 0.0M
2025-06-10 3,526.89 3,532.11 3,522.48 3,526.07 0.0M
2025-06-07 3,522.44 3,529.45 3,517.16 3,523.89 0.0M
2025-06-06 3,519.12 3,523.45 3,496.19 3,502.40 0.0M
2025-06-05 3,516.49 3,519.44 3,511.14 3,512.75 0.0M
2025-06-04 3,502.49 3,515.97 3,498.60 3,512.61 0.0M
2025-06-03 3,485.87 3,501.23 3,473.66 3,500.81 0.0M
2025-05-31 3,482.98 3,494.33 3,465.68 3,490.33 0.0M
2025-05-30 3,498.12 3,498.12 3,475.59 3,489.27 0.0M
2025-05-29 3,494.92 3,498.08 3,478.62 3,480.92 0.0M
2025-05-28 3,474.29 3,492.69 3,468.22 3,491.74 0.0M
2025-05-24 3,434.94 3,457.38 3,434.94 3,447.39 0.0M
2025-05-23 3,459.36 3,474.69 3,455.11 3,461.01 0.0M
2025-05-22 3,483.43 3,496.46 3,457.19 3,461.74 0.0M
2025-05-21 3,498.32 3,499.57 3,485.51 3,496.31 0.0M
2025-05-20 3,480.78 3,504.48 3,479.92 3,503.79 0.0M
2025-05-17 3,489.62 3,501.64 3,484.57 3,501.05 0.0M
2025-05-16 3,468.68 3,488.69 3,467.64 3,486.37 0.0M
2025-05-15 3,480.54 3,482.39 3,469.80 3,475.79 0.0M
2025-05-14 3,463.05 3,483.14 3,462.78 3,475.80 0.0M
2025-05-13 3,451.17 3,461.71 3,439.94 3,461.23 0.0M
2025-05-10 3,402.33 3,403.84 3,386.42 3,392.28 0.0M
2025-05-09 3,395.36 3,413.25 3,381.84 3,393.10 0.0M
2025-05-08 3,372.82 3,387.71 3,359.19 3,379.82 0.0M
2025-05-07 3,365.82 3,385.69 3,361.72 3,368.50 0.0M
2025-05-06 3,384.44 3,398.95 3,380.28 3,385.84 0.0M
2025-05-03 3,388.94 3,404.03 3,382.18 3,398.87 0.0M
2025-05-02 3,375.04 3,387.39 3,364.73 3,365.84 0.0M
2025-05-01 3,319.45 3,359.03 3,301.64 3,354.11 0.0M
2025-04-30 3,331.75 3,355.69 3,331.75 3,350.72 0.0M
2025-04-29 3,343.79 3,349.59 3,315.88 3,338.97 0.0M
2025-04-26 3,322.85 3,339.17 3,311.28 3,338.56 0.0M
2025-04-25 3,281.97 3,323.39 3,280.13 3,321.53 0.0M
2025-04-24 3,297.50 3,315.49 3,272.21 3,279.03 0.0M
2025-04-23 3,216.04 3,254.97 3,216.04 3,246.27 0.0M
2025-04-22 3,222.47 3,222.47 3,171.78 3,194.35 0.0M
2025-04-18 3,245.73 3,259.49 3,229.82 3,242.73 0.0M
2025-04-17 3,262.35 3,273.68 3,214.57 3,237.00 0.0M
2025-04-16 3,290.71 3,305.75 3,280.95 3,284.75 0.0M
2025-04-15 3,303.86 3,306.14 3,265.13 3,287.57 0.0M
2025-04-12 3,221.26 3,270.26 3,205.25 3,263.64 0.0M
2025-04-11 3,257.65 3,260.92 3,158.43 3,226.55 0.0M
2025-04-10 3,101.43 3,314.60 3,093.43 3,304.32 0.0M
2025-04-09 3,219.31 3,233.05 3,078.17 3,112.53 0.0M
2025-04-08 3,077.37 3,221.76 3,048.86 3,146.03 0.0M
2025-04-05 3,228.58 3,229.98 3,150.74 3,150.78 0.0M
2025-04-04 3,321.09 3,325.13 3,282.76 3,283.89 0.0M
2025-04-03 3,355.40 3,401.99 3,355.10 3,391.77 0.0M
2025-04-02 3,361.94 3,384.81 3,349.05 3,377.83 0.0M
2025-04-01 3,335.60 3,375.75 3,323.00 3,369.00 0.0M
2025-03-29 3,395.13 3,398.69 3,355.54 3,358.10 0.0M
2025-03-28 3,401.11 3,414.72 3,392.21 3,400.74 0.0M
2025-03-27 3,429.60 3,432.77 3,400.46 3,407.06 0.0M
2025-03-26 3,431.00 3,433.86 3,424.62 3,430.24 0.0M
2025-03-25 3,412.26 3,429.39 3,412.01 3,426.30 0.0M
2025-03-22 3,372.83 3,391.08 3,366.31 3,390.35 0.0M
2025-03-21 3,376.85 3,405.25 3,376.54 3,387.48 0.0M
2025-03-20 3,377.44 3,406.60 3,372.75 3,391.84 0.0M
2025-03-19 3,382.05 3,383.36 3,362.93 3,369.93 0.0M
2025-03-18 3,374.96 3,401.30 3,374.96 3,391.35 0.0M
2025-03-15 3,351.88 3,378.66 3,349.86 3,376.22 0.0M
2025-03-14 3,354.83 3,360.45 3,324.49 3,332.20 0.0M
2025-03-13 3,368.72 3,373.54 3,337.89 3,359.63 0.0M
2025-03-12 3,358.60 3,369.86 3,329.40 3,346.60 0.0M
2025-03-11 3,388.80 3,393.23 3,342.94 3,361.90 0.0M
2025-03-08 3,401.44 3,420.95 3,379.32 3,417.35 0.0M
2025-03-07 3,414.47 3,429.20 3,394.28 3,404.19 0.0M
2025-03-06 3,420.57 3,446.61 3,406.32 3,440.58 0.0M
2025-03-05 3,424.52 3,448.17 3,399.72 3,418.60 0.0M
2025-03-04 3,479.16 3,484.02 3,427.36 3,441.28 0.0M
2025-03-01 3,444.82 3,475.58 3,437.02 3,473.69 0.0M
2025-02-28 3,484.84 3,486.75 3,444.96 3,445.00 0.0M
2025-02-27 3,477.84 3,490.54 3,467.03 3,474.81 0.0M
2025-02-26 3,481.64 3,483.77 3,458.73 3,474.25 0.0M
2025-02-25 3,495.93 3,498.42 3,478.15 3,481.35 0.0M
2025-02-22 3,514.24 3,515.18 3,486.47 3,488.90 0.0M
2025-02-21 3,517.88 3,517.88 3,506.04 3,515.74 0.0M
2025-02-20 3,513.74 3,521.70 3,512.55 3,520.94 0.0M
2025-02-19 3,514.84 3,517.17 3,509.62 3,517.13 0.0M
2025-02-15 3,513.57 3,514.97 3,510.22 3,512.09 0.0M
2025-02-14 3,500.12 3,512.16 3,496.50 3,511.73 0.0M
2025-02-13 3,484.45 3,499.75 3,483.34 3,496.86 0.0M
2025-02-12 3,495.17 3,502.46 3,494.41 3,500.01 0.0M
2025-02-11 3,497.02 3,501.25 3,493.87 3,499.30 0.0M
2025-02-08 3,504.29 3,506.97 3,486.06 3,488.21 0.0M
2025-02-07 3,499.63 3,502.25 3,492.60 3,501.94 0.0M
2025-02-06 3,486.23 3,496.34 3,480.74 3,496.23 0.0M
2025-02-05 3,476.98 3,490.38 3,475.93 3,489.16 0.0M
2025-02-04 3,461.29 3,483.48 3,454.28 3,475.78 0.0M
2025-02-01 3,501.94 3,506.53 3,484.27 3,488.01 0.0M
2025-01-31 3,492.78 3,499.33 3,484.75 3,494.84 0.0M
2025-01-30 3,490.53 3,492.50 3,480.18 3,487.27 0.0M
2025-01-29 3,482.61 3,494.92 3,473.24 3,493.12 0.0M
2025-01-28 3,466.73 3,479.23 3,466.73 3,478.69 0.0M
2025-01-25 3,504.22 3,505.51 3,497.47 3,500.43 0.0M
2025-01-24 3,494.01 3,503.50 3,494.01 3,503.37 0.0M
2025-01-23 3,494.71 3,499.17 3,494.33 3,495.77 0.0M
2025-01-22 3,481.33 3,488.72 3,476.52 3,488.00 0.0M
2025-01-18 3,472.02 3,477.28 3,468.43 3,472.54 0.0M
2025-01-17 3,462.38 3,464.99 3,454.97 3,456.60 0.0M
2025-01-16 3,452.20 3,462.88 3,449.18 3,459.81 0.0M
2025-01-15 3,431.06 3,434.84 3,413.65 3,427.36 0.0M
2025-01-14 3,403.53 3,425.04 3,402.42 3,424.08 0.0M
2025-01-11 3,433.95 3,434.37 3,413.35 3,419.45 0.0M
2025-01-09 3,442.58 3,450.25 3,432.67 3,446.66 0.0M
2025-01-08 3,470.40 3,470.87 3,438.27 3,444.93 0.0M
2025-01-07 3,467.77 3,475.31 3,459.03 3,463.78 0.0M
2025-01-04 3,441.92 3,456.21 3,438.59 3,454.56 0.0M
2025-01-03 3,445.84 3,451.11 3,418.26 3,431.81 0.0M
2025-01-01 3,447.18 3,449.07 3,431.38 3,436.23 0.0M