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
2021-12-31 2,784.57 2,784.57 2,784.57 2,784.57 0.0M
2021-12-30 2,786.10 2,786.10 2,786.10 2,786.10 0.0M
2021-12-29 2,784.37 2,784.37 2,784.37 2,784.37 0.0M
2021-12-28 2,782.69 2,782.69 2,782.69 2,782.69 0.0M
2021-12-24 2,768.88 2,768.88 2,768.88 2,768.88 0.0M
2021-12-23 2,762.45 2,762.45 2,762.45 2,762.45 0.0M
2021-12-22 2,747.83 2,747.83 2,747.83 2,747.83 0.0M
2021-12-21 2,729.72 2,729.72 2,729.72 2,729.72 0.0M
2021-12-18 2,738.39 2,738.39 2,738.39 2,738.39 0.0M
2021-12-17 2,753.44 2,753.44 2,753.44 2,753.44 0.0M
2021-12-16 2,762.83 2,762.83 2,762.83 2,762.83 0.0M
2021-12-15 2,741.17 2,741.17 2,741.17 2,741.17 0.0M
2021-12-14 2,751.70 2,751.70 2,751.70 2,751.70 0.0M
2021-12-11 2,763.10 2,763.10 2,763.10 2,763.10 0.0M
2021-12-10 2,750.14 2,750.14 2,750.14 2,750.14 0.0M
2021-12-09 2,759.28 2,759.28 2,759.28 2,759.28 0.0M
2021-12-08 2,755.49 2,755.49 2,755.49 2,755.49 0.0M
2021-12-07 2,723.68 2,723.68 2,723.68 2,723.68 0.0M
2021-12-04 2,702.44 2,702.44 2,702.44 2,702.44 0.0M
2021-12-03 2,718.80 2,718.80 2,718.80 2,718.80 0.0M
2021-12-02 2,700.78 2,700.78 2,700.78 2,700.78 0.0M
2021-12-01 2,721.39 2,721.39 2,721.39 2,721.39 0.0M
2021-11-30 2,744.63 2,744.63 2,744.63 2,744.63 0.0M
2021-11-27 2,713.25 2,713.25 2,713.25 2,713.25 0.0M
2021-11-25 2,759.27 2,759.27 2,759.27 2,759.27 0.0M
2021-11-24 2,753.31 2,753.31 2,753.31 2,753.31 0.0M
2021-11-23 2,753.88 2,753.88 2,753.88 2,753.88 0.0M
2021-11-20 2,757.47 2,757.47 2,757.47 2,757.47 0.0M
2021-11-19 2,758.59 2,758.59 2,758.59 2,758.59 0.0M
2021-11-18 2,755.11 2,755.11 2,755.11 2,755.11 0.0M
2021-11-17 2,761.24 2,761.24 2,761.24 2,761.24 0.0M
2021-11-16 2,759.11 2,759.11 2,759.11 2,759.11 0.0M
2021-11-13 2,759.05 2,759.05 2,759.05 2,759.05 0.0M
2021-11-12 2,750.13 2,750.13 2,750.13 2,750.13 0.0M
2021-11-11 2,747.54 2,747.54 2,747.54 2,747.54 0.0M
2021-11-10 2,754.36 2,754.36 2,754.36 2,754.36 0.0M
2021-11-09 2,758.37 2,758.37 2,758.37 2,758.37 0.0M
2021-11-06 2,757.02 2,757.02 2,757.02 2,757.02 0.0M
2021-11-05 2,756.97 2,756.97 2,756.97 2,756.97 0.0M
2021-11-04 2,753.51 2,753.51 2,753.51 2,753.51 0.0M
2021-11-03 2,745.79 2,745.79 2,745.79 2,745.79 0.0M
2021-11-02 2,741.67 2,741.67 2,741.67 2,741.67 0.0M
2021-10-30 2,739.97 2,739.97 2,739.97 2,739.97 0.0M
2021-10-29 2,735.16 2,735.16 2,735.16 2,735.16 0.0M
2021-10-28 2,725.61 2,725.61 2,725.61 2,725.61 0.0M
2021-10-27 2,732.59 2,732.59 2,732.59 2,732.59 0.0M
2021-10-26 2,731.92 2,731.92 2,731.92 2,731.92 0.0M
2021-10-23 2,723.47 2,723.47 2,723.47 2,723.47 0.0M
2021-10-22 2,725.47 2,725.47 2,725.47 2,725.47 0.0M
2021-10-21 2,720.77 2,720.77 2,720.77 2,720.77 0.0M
2021-10-20 2,716.76 2,716.76 2,716.76 2,716.76 0.0M
2021-10-19 2,704.54 2,704.54 2,704.54 2,704.54 0.0M
2021-10-16 2,701.13 2,701.13 2,701.13 2,701.13 0.0M
2021-10-15 2,691.18 2,691.18 2,691.18 2,691.18 0.0M
2021-10-14 2,665.69 2,665.69 2,665.69 2,665.69 0.0M
2021-10-13 2,657.08 2,657.08 2,657.08 2,657.08 0.0M
2021-10-12 2,661.14 2,661.14 2,661.14 2,661.14 0.0M
2021-10-09 2,670.40 2,670.40 2,670.40 2,670.40 0.0M
2021-10-08 2,672.59 2,672.59 2,672.59 2,672.59 0.0M
2021-10-07 2,659.85 2,659.85 2,659.85 2,659.85 0.0M
2021-10-06 2,652.73 2,652.73 2,652.73 2,652.73 0.0M
2021-10-05 2,638.24 2,638.24 2,638.24 2,638.24 0.0M
2021-10-02 2,656.51 2,656.51 2,656.51 2,656.51 0.0M
2021-10-01 2,642.09 2,642.09 2,642.09 2,642.09 0.0M
2021-09-30 2,658.32 2,658.32 2,658.32 2,658.32 0.0M
2021-09-29 2,654.23 2,654.23 2,654.23 2,654.23 0.0M
2021-09-28 2,701.80 2,701.80 2,701.80 2,701.80 0.0M
2021-09-25 2,701.78 2,701.78 2,701.78 2,701.78 0.0M
2021-09-24 2,701.68 2,701.68 2,701.68 2,701.68 0.0M
2021-09-23 2,701.70 2,701.70 2,701.70 2,701.70 0.0M
2021-09-22 2,701.40 2,701.40 2,701.40 2,701.40 0.0M
2021-09-21 2,700.70 2,700.70 2,700.70 2,700.70 0.0M
2021-09-18 2,701.13 2,701.13 2,701.13 2,701.13 0.0M
2021-09-17 2,701.17 2,701.17 2,701.17 2,701.17 0.0M
2021-09-16 2,701.30 2,701.30 2,701.30 2,701.30 0.0M
2021-09-15 2,700.86 2,700.86 2,700.86 2,700.86 0.0M
2021-09-14 2,700.50 2,700.50 2,700.50 2,700.50 0.0M
2021-09-11 2,699.12 2,699.12 2,699.12 2,699.12 0.0M
2021-09-10 2,700.53 2,700.53 2,700.53 2,700.53 0.0M
2021-09-09 2,700.72 2,700.72 2,700.72 2,700.72 0.0M
2021-09-08 2,700.47 2,700.47 2,700.47 2,700.47 0.0M
2021-09-04 2,700.51 2,700.51 2,700.51 2,700.51 0.0M
2021-09-03 2,700.17 2,700.17 2,700.17 2,700.17 0.0M
2021-09-02 2,700.47 2,700.47 2,700.47 2,700.47 0.0M
2021-09-01 2,700.18 2,700.18 2,700.18 2,700.18 0.0M
2021-08-31 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2021-08-28 2,699.42 2,699.42 2,699.42 2,699.42 0.0M
2021-08-27 2,698.11 2,698.11 2,698.11 2,698.11 0.0M
2021-08-26 2,699.01 2,699.01 2,699.01 2,699.01 0.0M
2021-08-25 2,698.73 2,698.73 2,698.73 2,698.73 0.0M
2021-08-24 2,698.80 2,698.80 2,698.80 2,698.80 0.0M
2021-08-21 2,696.84 2,696.84 2,696.84 2,696.84 0.0M
2021-08-20 2,693.92 2,693.92 2,693.92 2,693.92 0.0M
2021-08-19 2,693.56 2,693.56 2,693.56 2,693.56 0.0M
2021-08-18 2,696.57 2,696.57 2,696.57 2,696.57 0.0M
2021-08-17 2,697.92 2,697.92 2,697.92 2,697.92 0.0M
2021-08-14 2,697.63 2,697.63 2,697.63 2,697.63 0.0M
2021-08-13 2,697.87 2,697.87 2,697.87 2,697.87 0.0M
2021-08-12 2,696.82 2,696.82 2,696.82 2,696.82 0.0M
2021-08-11 2,696.11 2,696.11 2,696.11 2,696.11 0.0M
2021-08-10 2,695.84 2,695.84 2,695.84 2,695.84 0.0M
2021-08-07 2,695.81 2,695.81 2,695.81 2,695.81 0.0M
2021-08-06 2,694.67 2,694.67 2,694.67 2,694.67 0.0M
2021-08-05 2,693.43 2,693.43 2,693.43 2,693.43 0.0M
2021-08-04 2,693.71 2,693.71 2,693.71 2,693.71 0.0M
2021-08-03 2,691.91 2,691.91 2,691.91 2,691.91 0.0M
2021-07-31 2,692.11 2,692.11 2,692.11 2,692.11 0.0M
2021-07-30 2,693.00 2,693.00 2,693.00 2,693.00 0.0M
2021-07-29 2,691.50 2,691.50 2,691.50 2,691.50 0.0M
2021-07-28 2,690.07 2,690.07 2,690.07 2,690.07 0.0M
2021-07-27 2,691.82 2,691.82 2,691.82 2,691.82 0.0M
2021-07-24 2,691.00 2,691.00 2,691.00 2,691.00 0.0M
2021-07-23 2,689.18 2,689.18 2,689.18 2,689.18 0.0M
2021-07-22 2,688.70 2,688.70 2,688.70 2,688.70 0.0M
2021-07-21 2,685.07 2,685.07 2,685.07 2,685.07 0.0M
2021-07-20 2,678.88 2,678.88 2,678.88 2,678.88 0.0M
2021-07-17 2,685.07 2,685.07 2,685.07 2,685.07 0.0M
2021-07-16 2,687.56 2,687.56 2,687.56 2,687.56 0.0M
2021-07-15 2,688.74 2,688.74 2,688.74 2,688.74 0.0M
2021-07-14 2,687.48 2,687.48 2,687.48 2,687.48 0.0M
2021-07-13 2,689.06 2,689.06 2,689.06 2,689.06 0.0M
2021-07-10 2,687.82 2,687.82 2,687.82 2,687.82 0.0M
2021-07-09 2,683.27 2,683.27 2,683.27 2,683.27 0.0M
2021-07-08 2,687.16 2,687.16 2,687.16 2,687.16 0.0M
2021-07-07 2,686.94 2,686.94 2,686.94 2,686.94 0.0M
2021-07-03 2,687.60 2,687.60 2,687.60 2,687.60 0.0M
2021-07-02 2,685.87 2,685.87 2,685.87 2,685.87 0.0M
2021-07-01 2,684.95 2,684.95 2,684.95 2,684.95 0.0M
2021-06-30 2,684.64 2,684.64 2,684.64 2,684.64 0.0M
2021-06-29 2,684.75 2,684.75 2,684.75 2,684.75 0.0M
2021-06-26 2,683.67 2,683.67 2,683.67 2,683.67 0.0M
2021-06-25 2,682.44 2,682.44 2,682.44 2,682.44 0.0M
2021-06-24 2,680.29 2,680.29 2,680.29 2,680.29 0.0M
2021-06-23 2,679.23 2,679.23 2,679.23 2,679.23 0.0M
2021-06-22 2,675.61 2,675.61 2,675.61 2,675.61 0.0M
2021-06-19 2,667.09 2,667.09 2,667.09 2,667.09 0.0M
2021-06-18 2,675.17 2,675.17 2,675.17 2,675.17 0.0M
2021-06-17 2,674.11 2,674.11 2,674.11 2,674.11 0.0M
2021-06-16 2,676.62 2,676.62 2,676.62 2,676.62 0.0M
2021-06-15 2,677.91 2,677.91 2,677.91 2,677.91 0.0M
2021-06-12 2,677.43 2,677.43 2,677.43 2,677.43 0.0M
2021-06-11 2,675.88 2,675.88 2,675.88 2,675.88 0.0M
2021-06-10 2,672.22 2,672.22 2,672.22 2,672.22 0.0M
2021-06-09 2,672.99 2,672.99 2,672.99 2,672.99 0.0M
2021-06-08 2,673.17 2,673.17 2,673.17 2,673.17 0.0M
2021-06-05 2,672.16 2,672.16 2,672.16 2,672.16 0.0M
2021-06-04 2,667.28 2,667.28 2,667.28 2,667.28 0.0M
2021-06-03 2,668.90 2,668.90 2,668.90 2,668.90 0.0M
2021-06-02 2,668.27 2,668.27 2,668.27 2,668.27 0.0M
2021-05-29 2,669.46 2,669.46 2,669.46 2,669.46 0.0M
2021-05-28 2,669.09 2,669.09 2,669.09 2,669.09 0.0M
2021-05-27 2,665.52 2,665.52 2,665.52 2,665.52 0.0M
2021-05-26 2,661.59 2,661.59 2,661.59 2,661.59 0.0M
2021-05-25 2,662.66 2,662.66 2,662.66 2,662.66 0.0M
2021-05-22 2,654.90 2,654.90 2,654.90 2,654.90 0.0M
2021-05-21 2,653.24 2,653.24 2,653.24 2,653.24 0.0M
2021-05-20 2,645.37 2,645.37 2,645.37 2,645.37 0.0M
2021-05-19 2,648.55 2,648.55 2,648.55 2,648.55 0.0M
2021-05-18 2,654.57 2,654.57 2,654.57 2,654.57 0.0M
2021-05-15 2,657.63 2,657.63 2,657.63 2,657.63 0.0M
2021-05-14 2,643.22 2,643.22 2,643.22 2,643.22 0.0M
2021-05-13 2,630.06 2,630.06 2,630.06 2,630.06 0.0M
2021-05-12 2,648.12 2,648.12 2,648.12 2,648.12 0.0M
2021-05-11 2,656.41 2,656.41 2,656.41 2,656.41 0.0M
2021-05-08 2,663.29 2,663.29 2,663.29 2,663.29 0.0M
2021-05-07 2,657.99 2,657.99 2,657.99 2,657.99 0.0M
2021-05-06 2,653.68 2,653.68 2,653.68 2,653.68 0.0M
2021-05-05 2,651.57 2,651.57 2,651.57 2,651.57 0.0M
2021-05-04 2,656.20 2,656.20 2,656.20 2,656.20 0.0M
2021-05-01 2,654.22 2,654.22 2,654.22 2,654.22 0.0M
2021-04-30 2,657.48 2,657.48 2,657.48 2,657.48 0.0M
2021-04-29 2,656.22 2,656.22 2,656.22 2,656.22 0.0M
2021-04-28 2,655.91 2,655.91 2,655.91 2,655.91 0.0M
2021-04-27 2,654.88 2,654.88 2,654.88 2,654.88 0.0M
2021-04-24 2,652.89 2,652.89 2,652.89 2,652.89 0.0M
2021-04-23 2,646.37 2,646.37 2,646.37 2,646.37 0.0M
2021-04-22 2,652.58 2,652.58 2,652.58 2,652.58 0.0M
2021-04-21 2,646.06 2,646.06 2,646.06 2,646.06 0.0M
2021-04-20 2,651.80 2,651.80 2,651.80 2,651.80 0.0M
2021-04-17 2,654.67 2,654.67 2,654.67 2,654.67 0.0M
2021-04-16 2,653.32 2,653.32 2,653.32 2,653.32 0.0M
2021-04-15 2,649.05 2,649.05 2,649.05 2,649.05 0.0M
2021-04-14 2,649.54 2,649.54 2,649.54 2,649.54 0.0M
2021-04-13 2,648.41 2,648.41 2,648.41 2,648.41 0.0M
2021-04-10 2,647.19 2,647.19 2,647.19 2,647.19 0.0M
2021-04-09 2,645.51 2,645.51 2,645.51 2,645.51 0.0M
2021-04-08 2,643.81 2,643.81 2,643.81 2,643.81 0.0M
2021-04-07 2,641.39 2,641.39 2,641.39 2,641.39 0.0M
2021-04-06 2,642.04 2,642.04 2,642.04 2,642.04 0.0M
2021-04-02 2,634.82 2,634.82 2,634.82 2,634.82 0.0M
2021-04-01 2,624.18 2,624.18 2,624.18 2,624.18 0.0M
2021-03-31 2,622.77 2,622.77 2,622.77 2,622.77 0.0M
2021-03-30 2,620.88 2,620.88 2,620.88 2,620.88 0.0M
2021-03-27 2,622.33 2,622.33 2,622.33 2,622.33 0.0M
2021-03-26 2,610.27 2,610.27 2,610.27 2,610.27 0.0M
2021-03-25 2,602.84 2,602.84 2,602.84 2,602.84 0.0M
2021-03-24 2,608.23 2,608.23 2,608.23 2,608.23 0.0M
2021-03-23 2,612.62 2,612.62 2,612.62 2,612.62 0.0M
2021-03-20 2,600.01 2,600.01 2,600.01 2,600.01 0.0M
2021-03-19 2,601.56 2,601.56 2,601.56 2,601.56 0.0M
2021-03-18 2,612.41 2,612.41 2,612.41 2,612.41 0.0M
2021-03-17 2,607.76 2,607.76 2,607.76 2,607.76 0.0M
2021-03-16 2,606.93 2,606.93 2,606.93 2,606.93 0.0M
2021-03-13 2,600.50 2,600.50 2,600.50 2,600.50 0.0M
2021-03-12 2,598.26 2,598.26 2,598.26 2,598.26 0.0M
2021-03-11 2,591.59 2,591.59 2,591.59 2,591.59 0.0M
2021-03-10 2,584.78 2,584.78 2,584.78 2,584.78 0.0M
2021-03-09 2,575.89 2,575.89 2,575.89 2,575.89 0.0M
2021-03-06 2,576.45 2,576.45 2,576.45 2,576.45 0.0M
2021-03-05 2,554.41 2,554.41 2,554.41 2,554.41 0.0M
2021-03-04 2,565.14 2,565.14 2,565.14 2,565.14 0.0M
2021-03-03 2,579.12 2,579.12 2,579.12 2,579.12 0.0M
2021-03-02 2,584.76 2,584.76 2,584.76 2,584.76 0.0M
2021-02-27 2,557.61 2,557.61 2,557.61 2,557.61 0.0M
2021-02-26 2,560.88 2,560.88 2,560.88 2,560.88 0.0M
2021-02-25 2,586.92 2,586.92 2,586.92 2,586.92 0.0M
2021-02-24 2,574.30 2,574.30 2,574.30 2,574.30 0.0M
2021-02-23 2,571.96 2,571.96 2,571.96 2,571.96 0.0M
2021-02-20 2,576.78 2,576.78 2,576.78 2,576.78 0.0M
2021-02-19 2,577.25 2,577.25 2,577.25 2,577.25 0.0M
2021-02-18 2,580.75 2,580.75 2,580.75 2,580.75 0.0M
2021-02-17 2,579.84 2,579.84 2,579.84 2,579.84 0.0M
2021-02-13 2,583.13 2,583.13 2,583.13 2,583.13 0.0M
2021-02-12 2,577.23 2,577.23 2,577.23 2,577.23 0.0M
2021-02-11 2,576.49 2,576.49 2,576.49 2,576.49 0.0M
2021-02-10 2,578.10 2,578.10 2,578.10 2,578.10 0.0M
2021-02-09 2,578.98 2,578.98 2,578.98 2,578.98 0.0M
2021-02-06 2,574.18 2,574.18 2,574.18 2,574.18 0.0M
2021-02-05 2,571.43 2,571.43 2,571.43 2,571.43 0.0M
2021-02-04 2,563.24 2,563.24 2,563.24 2,563.24 0.0M
2021-02-03 2,557.10 2,557.10 2,557.10 2,557.10 0.0M
2021-02-02 2,535.25 2,535.25 2,535.25 2,535.25 0.0M
2021-01-30 2,517.41 2,517.41 2,517.41 2,517.41 0.0M
2021-01-29 2,540.40 2,540.40 2,540.40 2,540.40 0.0M
2021-01-28 2,513.27 2,513.27 2,513.27 2,513.27 0.0M
2021-01-27 2,565.67 2,565.67 2,565.67 2,565.67 0.0M
2021-01-26 2,566.36 2,566.36 2,566.36 2,566.36 0.0M
2021-01-23 2,566.03 2,566.03 2,566.03 2,566.03 0.0M
2021-01-22 2,569.55 2,569.55 2,569.55 2,569.55 0.0M
2021-01-21 2,570.43 2,570.43 2,570.43 2,570.43 0.0M
2021-01-20 2,557.24 2,557.24 2,557.24 2,557.24 0.0M
2021-01-16 2,546.69 2,546.69 2,546.69 2,546.69 0.0M
2021-01-15 2,557.91 2,557.91 2,557.91 2,557.91 0.0M
2021-01-14 2,563.04 2,563.04 2,563.04 2,563.04 0.0M
2021-01-13 2,558.98 2,558.98 2,558.98 2,558.98 0.0M
2021-01-12 2,557.00 2,557.00 2,557.00 2,557.00 0.0M
2021-01-09 2,567.62 2,567.62 2,567.62 2,567.62 0.0M
2021-01-08 2,562.32 2,562.32 2,562.32 2,562.32 0.0M
2021-01-07 2,549.57 2,549.57 2,549.57 2,549.57 0.0M
2021-01-06 2,539.85 2,539.85 2,539.85 2,539.85 0.0M
2021-01-05 2,531.72 2,531.72 2,531.72 2,531.72 0.0M
2021-01-01 2,550.52 2,550.52 2,550.52 2,550.52 0.0M