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
2023-12-30 3,096.90 3,096.90 3,096.90 3,096.90 0.0M
2023-12-29 3,101.08 3,101.08 3,101.08 3,101.08 0.0M
2023-12-28 3,100.66 3,100.66 3,100.66 3,100.66 0.0M
2023-12-27 3,095.46 3,095.46 3,095.46 3,095.46 0.0M
2023-12-23 3,086.51 3,086.51 3,086.51 3,086.51 0.0M
2023-12-22 3,084.73 3,084.73 3,084.73 3,084.73 0.0M
2023-12-21 3,069.51 3,069.51 3,069.51 3,069.51 0.0M
2023-12-20 3,091.72 3,091.72 3,091.72 3,091.72 0.0M
2023-12-19 3,086.87 3,086.87 3,086.87 3,086.87 0.0M
2023-12-16 3,080.69 3,080.69 3,080.69 3,080.69 0.0M
2023-12-15 3,081.09 3,081.09 3,081.09 3,081.09 0.0M
2023-12-14 3,077.72 3,077.72 3,077.72 3,077.72 0.0M
2023-12-13 3,059.71 3,059.71 3,059.71 3,059.71 0.0M
2023-12-12 3,050.84 3,050.84 3,050.84 3,050.84 0.0M
2023-12-09 3,042.54 3,042.54 3,042.54 3,042.54 0.0M
2023-12-08 3,033.90 3,033.90 3,033.90 3,033.90 0.0M
2023-12-07 3,022.34 3,022.34 3,022.34 3,022.34 0.0M
2023-12-06 3,028.72 3,028.72 3,028.72 3,028.72 0.0M
2023-12-05 3,026.89 3,026.89 3,026.89 3,026.89 0.0M
2023-12-02 3,034.87 3,034.87 3,034.87 3,034.87 0.0M
2023-12-01 3,026.71 3,026.71 3,026.71 3,026.71 0.0M
2023-11-30 3,022.28 3,022.28 3,022.28 3,022.28 0.0M
2023-11-29 3,023.19 3,023.19 3,023.19 3,023.19 0.0M
2023-11-28 3,022.35 3,022.35 3,022.35 3,022.35 0.0M
2023-11-25 3,023.70 3,023.70 3,023.70 3,023.70 0.0M
2023-11-23 3,020.67 3,020.67 3,020.67 3,020.67 0.0M
2023-11-22 3,013.68 3,013.68 3,013.68 3,013.68 0.0M
2023-11-21 3,016.72 3,016.72 3,016.72 3,016.72 0.0M
2023-11-18 3,002.49 3,002.49 3,002.49 3,002.49 0.0M
2023-11-17 3,002.27 3,002.27 3,002.27 3,002.27 0.0M
2023-11-16 2,996.62 2,996.62 2,996.62 2,996.62 0.0M
2023-11-15 2,997.22 2,997.22 2,997.22 2,997.22 0.0M
2023-11-14 2,965.94 2,965.94 2,965.94 2,965.94 0.0M
2023-11-11 2,964.96 2,964.96 2,964.96 2,964.96 0.0M
2023-11-10 2,935.90 2,935.90 2,935.90 2,935.90 0.0M
2023-11-09 2,947.59 2,947.59 2,947.59 2,947.59 0.0M
2023-11-08 2,946.30 2,946.30 2,946.30 2,946.30 0.0M
2023-11-07 2,940.67 2,940.67 2,940.67 2,940.67 0.0M
2023-11-04 2,936.66 2,936.66 2,936.66 2,936.66 0.0M
2023-11-03 2,916.80 2,916.80 2,916.80 2,916.80 0.0M
2023-11-02 2,881.47 2,881.47 2,881.47 2,881.47 0.0M
2023-11-01 2,859.10 2,859.10 2,859.10 2,859.10 0.0M
2023-10-31 2,847.84 2,847.84 2,847.84 2,847.84 0.0M
2023-10-28 2,822.52 2,822.52 2,822.52 2,822.52 0.0M
2023-10-27 2,835.64 2,835.64 2,835.64 2,835.64 0.0M
2023-10-26 2,872.31 2,872.31 2,872.31 2,872.31 0.0M
2023-10-25 2,883.16 2,883.16 2,883.16 2,883.16 0.0M
2023-10-24 2,870.72 2,870.72 2,870.72 2,870.72 0.0M
2023-10-21 2,865.78 2,865.78 2,865.78 2,865.78 0.0M
2023-10-20 2,887.46 2,887.46 2,887.46 2,887.46 0.0M
2023-10-19 2,911.77 2,911.77 2,911.77 2,911.77 0.0M
2023-10-18 2,931.50 2,931.50 2,931.50 2,931.50 0.0M
2023-10-17 2,933.36 2,933.36 2,933.36 2,933.36 0.0M
2023-10-14 2,909.29 2,909.29 2,909.29 2,909.29 0.0M
2023-10-13 2,922.55 2,922.55 2,922.55 2,922.55 0.0M
2023-10-12 2,933.66 2,933.66 2,933.66 2,933.66 0.0M
2023-10-11 2,922.84 2,922.84 2,922.84 2,922.84 0.0M
2023-10-10 2,913.29 2,913.29 2,913.29 2,913.29 0.0M
2023-10-07 2,903.37 2,903.37 2,903.37 2,903.37 0.0M
2023-10-06 2,877.97 2,877.97 2,877.97 2,877.97 0.0M
2023-10-05 2,880.02 2,880.02 2,880.02 2,880.02 0.0M
2023-10-04 2,869.13 2,869.13 2,869.13 2,869.13 0.0M
2023-10-03 2,895.32 2,895.32 2,895.32 2,895.32 0.0M
2023-09-30 2,894.07 2,894.07 2,894.07 2,894.07 0.0M
2023-09-29 2,897.32 2,897.32 2,897.32 2,897.32 0.0M
2023-09-28 2,888.82 2,888.82 2,888.82 2,888.82 0.0M
2023-09-27 2,898.63 2,898.63 2,898.63 2,898.63 0.0M
2023-09-26 2,944.85 2,944.85 2,944.85 2,944.85 0.0M
2023-09-23 2,932.62 2,932.62 2,932.62 2,932.62 0.0M
2023-09-22 2,934.80 2,934.80 2,934.80 2,934.80 0.0M
2023-09-21 2,981.91 2,981.91 2,981.91 2,981.91 0.0M
2023-09-20 3,004.84 3,004.84 3,004.84 3,004.84 0.0M
2023-09-19 3,007.99 3,007.99 3,007.99 3,007.99 0.0M
2023-09-16 3,005.96 3,005.96 3,005.96 3,005.96 0.0M
2023-09-15 3,021.07 3,021.07 3,021.07 3,021.07 0.0M
2023-09-14 3,011.18 3,011.18 3,011.18 3,011.18 0.0M
2023-09-13 3,004.94 3,004.94 3,004.94 3,004.94 0.0M
2023-09-12 3,012.90 3,012.90 3,012.90 3,012.90 0.0M
2023-09-09 3,001.22 3,001.22 3,001.22 3,001.22 0.0M
2023-09-08 2,995.67 2,995.67 2,995.67 2,995.67 0.0M
2023-09-07 3,000.01 3,000.01 3,000.01 3,000.01 0.0M
2023-09-06 3,006.01 3,006.01 3,006.01 3,006.01 0.0M
2023-09-02 3,010.99 3,010.99 3,010.99 3,010.99 0.0M
2023-09-01 3,003.50 3,003.50 3,003.50 3,003.50 0.0M
2023-08-31 3,003.03 3,003.03 3,003.03 3,003.03 0.0M
2023-08-30 2,998.79 2,998.79 2,998.79 2,998.79 0.0M
2023-08-29 2,977.98 2,977.98 2,977.98 2,977.98 0.0M
2023-08-26 2,964.24 2,964.24 2,964.24 2,964.24 0.0M
2023-08-25 2,945.06 2,945.06 2,945.06 2,945.06 0.0M
2023-08-24 2,972.02 2,972.02 2,972.02 2,972.02 0.0M
2023-08-23 2,951.83 2,951.83 2,951.83 2,951.83 0.0M
2023-08-22 2,952.11 2,952.11 2,952.11 2,952.11 0.0M
2023-08-19 2,939.03 2,939.03 2,939.03 2,939.03 0.0M
2023-08-18 2,937.98 2,937.98 2,937.98 2,937.98 0.0M
2023-08-17 2,951.65 2,951.65 2,951.65 2,951.65 0.0M
2023-08-16 2,962.04 2,962.04 2,962.04 2,962.04 0.0M
2023-08-15 2,979.16 2,979.16 2,979.16 2,979.16 0.0M
2023-08-12 2,970.91 2,970.91 2,970.91 2,970.91 0.0M
2023-08-11 2,967.47 2,967.47 2,967.47 2,967.47 0.0M
2023-08-10 2,968.50 2,968.50 2,968.50 2,968.50 0.0M
2023-08-09 2,972.33 2,972.33 2,972.33 2,972.33 0.0M
2023-08-08 2,978.42 2,978.42 2,978.42 2,978.42 0.0M
2023-08-05 2,965.12 2,965.12 2,965.12 2,965.12 0.0M
2023-08-04 2,972.77 2,972.77 2,972.77 2,972.77 0.0M
2023-08-03 2,972.38 2,972.38 2,972.38 2,972.38 0.0M
2023-08-02 2,986.21 2,986.21 2,986.21 2,986.21 0.0M
2023-08-01 2,988.94 2,988.94 2,988.94 2,988.94 0.0M
2023-07-29 2,986.21 2,986.21 2,986.21 2,986.21 0.0M
2023-07-28 2,977.65 2,977.65 2,977.65 2,977.65 0.0M
2023-07-27 2,983.82 2,983.82 2,983.82 2,983.82 0.0M
2023-07-26 2,981.46 2,981.46 2,981.46 2,981.46 0.0M
2023-07-25 2,979.37 2,979.37 2,979.37 2,979.37 0.0M
2023-07-22 2,973.79 2,973.79 2,973.79 2,973.79 0.0M
2023-07-21 2,971.80 2,971.80 2,971.80 2,971.80 0.0M
2023-07-20 2,975.58 2,975.58 2,975.58 2,975.58 0.0M
2023-07-19 2,973.93 2,973.93 2,973.93 2,973.93 0.0M
2023-07-18 2,966.30 2,966.30 2,966.30 2,966.30 0.0M
2023-07-15 2,964.11 2,964.11 2,964.11 2,964.11 0.0M
2023-07-14 2,963.71 2,963.71 2,963.71 2,963.71 0.0M
2023-07-13 2,956.62 2,956.62 2,956.62 2,956.62 0.0M
2023-07-12 2,943.68 2,943.68 2,943.68 2,943.68 0.0M
2023-07-11 2,934.92 2,934.92 2,934.92 2,934.92 0.0M
2023-07-08 2,930.74 2,930.74 2,930.74 2,930.74 0.0M
2023-07-07 2,931.64 2,931.64 2,931.64 2,931.64 0.0M
2023-07-06 2,943.07 2,943.07 2,943.07 2,943.07 0.0M
2023-07-04 2,944.60 2,944.60 2,944.60 2,944.60 0.0M
2023-07-01 2,942.35 2,942.35 2,942.35 2,942.35 0.0M
2023-06-30 2,928.28 2,928.28 2,928.28 2,928.28 0.0M
2023-06-29 2,924.04 2,924.04 2,924.04 2,924.04 0.0M
2023-06-28 2,919.40 2,919.40 2,919.40 2,919.40 0.0M
2023-06-27 2,903.45 2,903.45 2,903.45 2,903.45 0.0M
2023-06-24 2,906.02 2,906.02 2,906.02 2,906.02 0.0M
2023-06-23 2,916.05 2,916.05 2,916.05 2,916.05 0.0M
2023-06-22 2,911.46 2,911.46 2,911.46 2,911.46 0.0M
2023-06-21 2,914.42 2,914.42 2,914.42 2,914.42 0.0M
2023-06-17 2,921.10 2,921.10 2,921.10 2,921.10 0.0M
2023-06-16 2,921.27 2,921.27 2,921.27 2,921.27 0.0M
2023-06-15 2,909.36 2,909.36 2,909.36 2,909.36 0.0M
2023-06-14 2,907.12 2,907.12 2,907.12 2,907.12 0.0M
2023-06-13 2,896.38 2,896.38 2,896.38 2,896.38 0.0M
2023-06-10 2,883.68 2,883.68 2,883.68 2,883.68 0.0M
2023-06-09 2,878.68 2,878.68 2,878.68 2,878.68 0.0M
2023-06-08 2,868.38 2,868.38 2,868.38 2,868.38 0.0M
2023-06-07 2,874.60 2,874.60 2,874.60 2,874.60 0.0M
2023-06-06 2,867.30 2,867.30 2,867.30 2,867.30 0.0M
2023-06-03 2,868.30 2,868.30 2,868.30 2,868.30 0.0M
2023-06-02 2,843.93 2,843.93 2,843.93 2,843.93 0.0M
2023-06-01 2,822.43 2,822.43 2,822.43 2,822.43 0.0M
2023-05-31 2,834.19 2,834.19 2,834.19 2,834.19 0.0M
2023-05-27 2,832.88 2,832.88 2,832.88 2,832.88 0.0M
2023-05-26 2,805.16 2,805.16 2,805.16 2,805.16 0.0M
2023-05-25 2,789.82 2,789.82 2,789.82 2,789.82 0.0M
2023-05-24 2,803.33 2,803.33 2,803.33 2,803.33 0.0M
2023-05-23 2,824.70 2,824.70 2,824.70 2,824.70 0.0M
2023-05-20 2,820.35 2,820.35 2,820.35 2,820.35 0.0M
2023-05-19 2,825.00 2,825.00 2,825.00 2,825.00 0.0M
2023-05-18 2,806.04 2,806.04 2,806.04 2,806.04 0.0M
2023-05-17 2,784.65 2,784.65 2,784.65 2,784.65 0.0M
2023-05-16 2,794.97 2,794.97 2,794.97 2,794.97 0.0M
2023-05-13 2,785.39 2,785.39 2,785.39 2,785.39 0.0M
2023-05-12 2,789.06 2,789.06 2,789.06 2,789.06 0.0M
2023-05-11 2,793.15 2,793.15 2,793.15 2,793.15 0.0M
2023-05-10 2,783.21 2,783.21 2,783.21 2,783.21 0.0M
2023-05-09 2,790.28 2,790.28 2,790.28 2,790.28 0.0M
2023-05-06 2,786.86 2,786.86 2,786.86 2,786.86 0.0M
2023-05-05 2,748.76 2,748.76 2,748.76 2,748.76 0.0M
2023-05-04 2,769.50 2,769.50 2,769.50 2,769.50 0.0M
2023-05-03 2,778.79 2,778.79 2,778.79 2,778.79 0.0M
2023-05-02 2,801.74 2,801.74 2,801.74 2,801.74 0.0M
2023-04-29 2,801.64 2,801.64 2,801.64 2,801.64 0.0M
2023-04-28 2,785.27 2,785.27 2,785.27 2,785.27 0.0M
2023-04-27 2,749.42 2,749.42 2,749.42 2,749.42 0.0M
2023-04-26 2,760.99 2,760.99 2,760.99 2,760.99 0.0M
2023-04-25 2,784.55 2,784.55 2,784.55 2,784.55 0.0M
2023-04-22 2,781.81 2,781.81 2,781.81 2,781.81 0.0M
2023-04-21 2,779.93 2,779.93 2,779.93 2,779.93 0.0M
2023-04-20 2,786.62 2,786.62 2,786.62 2,786.62 0.0M
2023-04-19 2,787.76 2,787.76 2,787.76 2,787.76 0.0M
2023-04-18 2,786.49 2,786.49 2,786.49 2,786.49 0.0M
2023-04-15 2,778.88 2,778.88 2,778.88 2,778.88 0.0M
2023-04-14 2,779.33 2,779.33 2,779.33 2,779.33 0.0M
2023-04-13 2,755.84 2,755.84 2,755.84 2,755.84 0.0M
2023-04-12 2,763.43 2,763.43 2,763.43 2,763.43 0.0M
2023-04-11 2,763.90 2,763.90 2,763.90 2,763.90 0.0M
2023-04-07 2,757.12 2,757.12 2,757.12 2,757.12 0.0M
2023-04-06 2,749.76 2,749.76 2,749.76 2,749.76 0.0M
2023-04-05 2,755.35 2,755.35 2,755.35 2,755.35 0.0M
2023-04-04 2,764.36 2,764.36 2,764.36 2,764.36 0.0M
2023-04-01 2,755.10 2,755.10 2,755.10 2,755.10 0.0M
2023-03-31 2,729.80 2,729.80 2,729.80 2,729.80 0.0M
2023-03-30 2,719.76 2,719.76 2,719.76 2,719.76 0.0M
2023-03-29 2,694.86 2,694.86 2,694.86 2,694.86 0.0M
2023-03-28 2,698.61 2,698.61 2,698.61 2,698.61 0.0M
2023-03-25 2,691.29 2,691.29 2,691.29 2,691.29 0.0M
2023-03-24 2,677.33 2,677.33 2,677.33 2,677.33 0.0M
2023-03-23 2,677.25 2,677.25 2,677.25 2,677.25 0.0M
2023-03-22 2,706.48 2,706.48 2,706.48 2,706.48 0.0M
2023-03-21 2,678.89 2,678.89 2,678.89 2,678.89 0.0M
2023-03-18 2,659.17 2,659.17 2,659.17 2,659.17 0.0M
2023-03-17 2,683.31 2,683.31 2,683.31 2,683.31 0.0M
2023-03-16 2,646.61 2,646.61 2,646.61 2,646.61 0.0M
2023-03-15 2,661.59 2,661.59 2,661.59 2,661.59 0.0M
2023-03-14 2,634.00 2,634.00 2,634.00 2,634.00 0.0M
2023-03-11 2,638.08 2,638.08 2,638.08 2,638.08 0.0M
2023-03-10 2,664.40 2,664.40 2,664.40 2,664.40 0.0M
2023-03-09 2,704.09 2,704.09 2,704.09 2,704.09 0.0M
2023-03-08 2,699.36 2,699.36 2,699.36 2,699.36 0.0M
2023-03-07 2,725.91 2,725.91 2,725.91 2,725.91 0.0M
2023-03-04 2,723.85 2,723.85 2,723.85 2,723.85 0.0M
2023-03-03 2,695.64 2,695.64 2,695.64 2,695.64 0.0M
2023-03-02 2,681.96 2,681.96 2,681.96 2,681.96 0.0M
2023-03-01 2,686.67 2,686.67 2,686.67 2,686.67 0.0M
2023-02-28 2,694.98 2,694.98 2,694.98 2,694.98 0.0M
2023-02-25 2,686.17 2,686.17 2,686.17 2,686.17 0.0M
2023-02-24 2,703.69 2,703.69 2,703.69 2,703.69 0.0M
2023-02-23 2,695.49 2,695.49 2,695.49 2,695.49 0.0M
2023-02-22 2,697.97 2,697.97 2,697.97 2,697.97 0.0M
2023-02-18 2,728.37 2,728.37 2,728.37 2,728.37 0.0M
2023-02-17 2,732.33 2,732.33 2,732.33 2,732.33 0.0M
2023-02-16 2,756.06 2,756.06 2,756.06 2,756.06 0.0M
2023-02-15 2,748.72 2,748.72 2,748.72 2,748.72 0.0M
2023-02-14 2,747.84 2,747.84 2,747.84 2,747.84 0.0M
2023-02-11 2,727.89 2,727.89 2,727.89 2,727.89 0.0M
2023-02-10 2,724.97 2,724.97 2,724.97 2,724.97 0.0M
2023-02-09 2,738.66 2,738.66 2,738.66 2,738.66 0.0M
2023-02-08 2,754.77 2,754.77 2,754.77 2,754.77 0.0M
2023-02-07 2,738.06 2,738.06 2,738.06 2,738.06 0.0M
2023-02-04 2,745.76 2,745.76 2,745.76 2,745.76 0.0M
2023-02-03 2,753.51 2,753.51 2,753.51 2,753.51 0.0M
2023-02-02 2,745.65 2,745.65 2,745.65 2,745.65 0.0M
2023-02-01 2,722.51 2,722.51 2,722.51 2,722.51 0.0M
2023-01-31 2,703.01 2,703.01 2,703.01 2,703.01 0.0M
2023-01-28 2,720.47 2,720.47 2,720.47 2,720.47 0.0M
2023-01-27 2,714.60 2,714.60 2,714.60 2,714.60 0.0M
2023-01-26 2,696.71 2,696.71 2,696.71 2,696.71 0.0M
2023-01-25 2,699.72 2,699.72 2,699.72 2,699.72 0.0M
2023-01-24 2,695.65 2,695.65 2,695.65 2,695.65 0.0M
2023-01-21 2,673.96 2,673.96 2,673.96 2,673.96 0.0M
2023-01-20 2,643.54 2,643.54 2,643.54 2,643.54 0.0M
2023-01-19 2,653.68 2,653.68 2,653.68 2,653.68 0.0M
2023-01-18 2,679.15 2,679.15 2,679.15 2,679.15 0.0M
2023-01-14 2,678.66 2,678.66 2,678.66 2,678.66 0.0M
2023-01-13 2,670.65 2,670.65 2,670.65 2,670.65 0.0M
2023-01-12 2,662.06 2,662.06 2,662.06 2,662.06 0.0M
2023-01-11 2,642.46 2,642.46 2,642.46 2,642.46 0.0M
2023-01-10 2,626.15 2,626.15 2,626.15 2,626.15 0.0M
2023-01-07 2,625.75 2,625.75 2,625.75 2,625.75 0.0M
2023-01-06 2,589.58 2,589.58 2,589.58 2,589.58 0.0M
2023-01-05 2,606.03 2,606.03 2,606.03 2,606.03 0.0M
2023-01-04 2,590.68 2,590.68 2,590.68 2,590.68 0.0M