CBOE S

SP2BF10S
🏛️ アメリカ →
3,738.98
最終更新: 2025-10-07
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
2024-12-31 3,437.68 3,450.67 3,428.86 3,441.02 0.0M
2024-12-28 3,464.58 3,464.94 3,445.53 3,458.91 0.0M
2024-12-27 3,472.03 3,477.81 3,466.47 3,474.99 0.0M
2024-12-25 3,459.13 3,475.82 3,458.65 3,475.77 0.0M
2024-12-24 3,446.02 3,457.44 3,432.85 3,456.16 0.0M
2024-12-21 3,409.08 3,453.19 3,409.08 3,441.85 0.0M
2024-12-20 3,435.17 3,439.31 3,416.66 3,416.66 0.0M
2024-12-19 3,469.29 3,474.65 3,417.14 3,417.54 0.0M
2024-12-18 3,468.26 3,472.10 3,466.34 3,469.87 0.0M
2024-12-17 3,473.99 3,477.31 3,471.29 3,474.77 0.0M
2024-12-14 3,473.54 3,475.59 3,465.56 3,469.77 0.0M
2024-12-13 3,474.23 3,475.16 3,467.81 3,467.93 0.0M
2024-12-12 3,473.34 3,477.41 3,473.34 3,475.17 0.0M
2024-12-11 3,470.73 3,473.04 3,464.39 3,465.96 0.0M
2024-12-10 3,476.31 3,478.12 3,468.46 3,469.64 0.0M
2024-12-07 3,476.61 3,476.61 3,476.61 3,476.61 0.0M
2024-12-06 3,473.49 3,473.49 3,473.49 3,473.49 0.0M
2024-12-05 3,475.88 3,475.88 3,475.88 3,475.88 0.0M
2024-12-04 3,470.63 3,470.63 3,470.63 3,470.63 0.0M
2024-12-03 3,471.24 3,471.24 3,471.24 3,471.24 0.0M
2024-11-30 3,466.36 3,466.36 3,466.36 3,466.36 0.0M
2024-11-28 3,456.93 3,456.93 3,456.93 3,456.93 0.0M
2024-11-27 3,462.04 3,462.04 3,462.04 3,462.04 0.0M
2024-11-26 3,454.12 3,454.12 3,454.12 3,454.12 0.0M
2024-11-23 3,446.12 3,446.12 3,446.12 3,446.12 0.0M
2024-11-22 3,438.07 3,438.07 3,438.07 3,438.07 0.0M
2024-11-21 3,429.91 3,429.91 3,429.91 3,429.91 0.0M
2024-11-20 3,430.30 3,430.30 3,430.30 3,430.30 0.0M
2024-11-19 3,425.77 3,425.77 3,425.77 3,425.77 0.0M
2024-11-16 3,418.80 3,418.80 3,418.80 3,418.80 0.0M
2024-11-15 3,437.40 3,437.40 3,437.40 3,437.40 0.0M
2024-11-14 3,447.84 3,447.84 3,447.84 3,447.84 0.0M
2024-11-13 3,445.54 3,445.54 3,445.54 3,445.54 0.0M
2024-11-12 3,446.59 3,446.59 3,446.59 3,446.59 0.0M
2024-11-09 3,444.71 3,444.71 3,444.71 3,444.71 0.0M
2024-11-08 3,439.97 3,439.97 3,439.97 3,439.97 0.0M
2024-11-07 3,428.03 3,428.03 3,428.03 3,428.03 0.0M
2024-11-06 3,389.04 3,389.04 3,389.04 3,389.04 0.0M
2024-11-05 3,364.26 3,364.26 3,364.26 3,364.26 0.0M
2024-11-02 3,367.21 3,367.21 3,367.21 3,367.21 0.0M
2024-11-01 3,359.15 3,359.15 3,359.15 3,359.15 0.0M
2024-10-31 3,390.28 3,390.28 3,390.28 3,390.28 0.0M
2024-10-30 3,401.96 3,401.96 3,401.96 3,401.96 0.0M
2024-10-29 3,395.69 3,395.69 3,395.69 3,395.69 0.0M
2024-10-26 3,387.09 3,387.09 3,387.09 3,387.09 0.0M
2024-10-25 3,392.30 3,392.30 3,392.30 3,392.30 0.0M
2024-10-24 3,388.04 3,388.04 3,388.04 3,388.04 0.0M
2024-10-23 3,401.05 3,401.05 3,401.05 3,401.05 0.0M
2024-10-22 3,401.88 3,401.88 3,401.88 3,401.88 0.0M
2024-10-19 3,402.15 3,402.15 3,402.15 3,402.15 0.0M
2024-10-18 3,395.40 3,395.40 3,395.40 3,395.40 0.0M
2024-10-17 3,392.08 3,392.08 3,392.08 3,392.08 0.0M
2024-10-16 3,383.69 3,383.69 3,383.69 3,383.69 0.0M
2024-10-15 3,396.67 3,396.67 3,396.67 3,396.67 0.0M
2024-10-12 3,379.99 3,379.99 3,379.99 3,379.99 0.0M
2024-10-11 3,372.61 3,372.61 3,372.61 3,372.61 0.0M
2024-10-10 3,374.46 3,374.46 3,374.46 3,374.46 0.0M
2024-10-09 3,363.19 3,363.19 3,363.19 3,363.19 0.0M
2024-10-08 3,347.18 3,347.18 3,347.18 3,347.18 0.0M
2024-10-05 3,362.46 3,362.46 3,362.46 3,362.46 0.0M
2024-10-04 3,343.12 3,343.12 3,343.12 3,343.12 0.0M
2024-10-03 3,347.09 3,347.09 3,347.09 3,347.09 0.0M
2024-10-02 3,344.69 3,344.69 3,344.69 3,344.69 0.0M
2024-10-01 3,359.94 3,359.94 3,359.94 3,359.94 0.0M
2024-09-28 3,350.22 3,350.22 3,350.22 3,350.22 0.0M
2024-09-27 3,357.68 3,357.68 3,357.68 3,357.68 0.0M
2024-09-26 3,369.99 3,369.99 3,369.99 3,369.99 0.0M
2024-09-25 3,369.66 3,369.66 3,369.66 3,369.66 0.0M
2024-09-24 3,369.18 3,369.18 3,369.18 3,369.18 0.0M
2024-09-21 3,367.00 3,367.00 3,367.00 3,367.00 0.0M
2024-09-20 3,367.17 3,367.17 3,367.17 3,367.17 0.0M
2024-09-19 3,365.95 3,365.95 3,365.95 3,365.95 0.0M
2024-09-18 3,363.58 3,363.58 3,363.58 3,363.58 0.0M
2024-09-17 3,365.93 3,365.93 3,365.93 3,365.93 0.0M
2024-09-14 3,364.35 3,364.35 3,364.35 3,364.35 0.0M
2024-09-13 3,363.53 3,363.53 3,363.53 3,363.53 0.0M
2024-09-12 3,363.34 3,363.34 3,363.34 3,363.34 0.0M
2024-09-11 3,360.58 3,360.58 3,360.58 3,360.58 0.0M
2024-09-10 3,359.31 3,359.31 3,359.31 3,359.31 0.0M
2024-09-07 3,351.90 3,351.90 3,351.90 3,351.90 0.0M
2024-09-06 3,355.10 3,355.10 3,355.10 3,355.10 0.0M
2024-09-05 3,354.81 3,354.81 3,354.81 3,354.81 0.0M
2024-09-04 3,353.94 3,353.94 3,353.94 3,353.94 0.0M
2024-08-31 3,356.59 3,356.59 3,356.59 3,356.59 0.0M
2024-08-30 3,352.47 3,352.47 3,352.47 3,352.47 0.0M
2024-08-29 3,354.34 3,354.34 3,354.34 3,354.34 0.0M
2024-08-28 3,353.43 3,353.43 3,353.43 3,353.43 0.0M
2024-08-27 3,352.41 3,352.41 3,352.41 3,352.41 0.0M
2024-08-24 3,350.59 3,350.59 3,350.59 3,350.59 0.0M
2024-08-23 3,347.63 3,347.63 3,347.63 3,347.63 0.0M
2024-08-22 3,348.96 3,348.96 3,348.96 3,348.96 0.0M
2024-08-21 3,348.02 3,348.02 3,348.02 3,348.02 0.0M
2024-08-20 3,348.68 3,348.68 3,348.68 3,348.68 0.0M
2024-08-17 3,344.77 3,344.77 3,344.77 3,344.77 0.0M
2024-08-16 3,346.58 3,346.58 3,346.58 3,346.58 0.0M
2024-08-15 3,341.37 3,341.37 3,341.37 3,341.37 0.0M
2024-08-14 3,338.29 3,338.29 3,338.29 3,338.29 0.0M
2024-08-13 3,328.41 3,328.41 3,328.41 3,328.41 0.0M
2024-08-10 3,325.40 3,325.40 3,325.40 3,325.40 0.0M
2024-08-09 3,314.85 3,314.85 3,314.85 3,314.85 0.0M
2024-08-08 3,295.85 3,295.85 3,295.85 3,295.85 0.0M
2024-08-07 3,297.87 3,297.87 3,297.87 3,297.87 0.0M
2024-08-06 3,269.40 3,269.40 3,269.40 3,269.40 0.0M
2024-08-03 3,309.28 3,309.28 3,309.28 3,309.28 0.0M
2024-08-02 3,326.29 3,326.29 3,326.29 3,326.29 0.0M
2024-08-01 3,333.35 3,333.35 3,333.35 3,333.35 0.0M
2024-07-31 3,327.03 3,327.03 3,327.03 3,327.03 0.0M
2024-07-30 3,330.20 3,330.20 3,330.20 3,330.20 0.0M
2024-07-27 3,328.06 3,328.06 3,328.06 3,328.06 0.0M
2024-07-26 3,319.92 3,319.92 3,319.92 3,319.92 0.0M
2024-07-25 3,322.92 3,322.92 3,322.92 3,322.92 0.0M
2024-07-24 3,331.60 3,331.60 3,331.60 3,331.60 0.0M
2024-07-23 3,330.47 3,330.47 3,330.47 3,330.47 0.0M
2024-07-20 3,323.43 3,323.43 3,323.43 3,323.43 0.0M
2024-07-19 3,325.74 3,325.74 3,325.74 3,325.74 0.0M
2024-07-18 3,327.00 3,327.00 3,327.00 3,327.00 0.0M
2024-07-17 3,330.82 3,330.82 3,330.82 3,330.82 0.0M
2024-07-16 3,330.28 3,330.28 3,330.28 3,330.28 0.0M
2024-07-13 3,327.31 3,327.31 3,327.31 3,327.31 0.0M
2024-07-12 3,324.89 3,324.89 3,324.89 3,324.89 0.0M
2024-07-11 3,325.99 3,325.99 3,325.99 3,325.99 0.0M
2024-07-10 3,324.63 3,324.63 3,324.63 3,324.63 0.0M
2024-07-09 3,324.12 3,324.12 3,324.12 3,324.12 0.0M
2024-07-06 3,321.74 3,321.74 3,321.74 3,321.74 0.0M
2024-07-04 3,324.60 3,324.60 3,324.60 3,324.60 0.0M
2024-07-03 3,317.01 3,317.01 3,317.01 3,317.01 0.0M
2024-07-02 3,316.40 3,316.40 3,316.40 3,316.40 0.0M
2024-06-29 3,313.07 3,313.07 3,313.07 3,313.07 0.0M
2024-06-28 3,313.23 3,313.23 3,313.23 3,313.23 0.0M
2024-06-27 3,312.00 3,312.00 3,312.00 3,312.00 0.0M
2024-06-26 3,311.22 3,311.22 3,311.22 3,311.22 0.0M
2024-06-25 3,308.85 3,308.85 3,308.85 3,308.85 0.0M
2024-06-22 3,307.54 3,307.54 3,307.54 3,307.54 0.0M
2024-06-21 3,306.23 3,306.23 3,306.23 3,306.23 0.0M
2024-06-19 3,308.20 3,308.20 3,308.20 3,308.20 0.0M
2024-06-18 3,306.45 3,306.45 3,306.45 3,306.45 0.0M
2024-06-15 3,302.03 3,302.03 3,302.03 3,302.03 0.0M
2024-06-14 3,305.77 3,305.77 3,305.77 3,305.77 0.0M
2024-06-13 3,303.13 3,303.13 3,303.13 3,303.13 0.0M
2024-06-12 3,299.82 3,299.82 3,299.82 3,299.82 0.0M
2024-06-11 3,298.98 3,298.98 3,298.98 3,298.98 0.0M
2024-06-08 3,296.87 3,296.87 3,296.87 3,296.87 0.0M
2024-06-07 3,293.34 3,293.34 3,293.34 3,293.34 0.0M
2024-06-06 3,294.66 3,294.66 3,294.66 3,294.66 0.0M
2024-06-05 3,288.73 3,288.73 3,288.73 3,288.73 0.0M
2024-06-04 3,288.61 3,288.61 3,288.61 3,288.61 0.0M
2024-06-01 3,286.47 3,286.47 3,286.47 3,286.47 0.0M
2024-05-31 3,277.42 3,277.42 3,277.42 3,277.42 0.0M
2024-05-30 3,281.49 3,281.49 3,281.49 3,281.49 0.0M
2024-05-29 3,285.62 3,285.62 3,285.62 3,285.62 0.0M
2024-05-25 3,285.17 3,285.17 3,285.17 3,285.17 0.0M
2024-05-24 3,279.71 3,279.71 3,279.71 3,279.71 0.0M
2024-05-23 3,282.63 3,282.63 3,282.63 3,282.63 0.0M
2024-05-22 3,283.67 3,283.67 3,283.67 3,283.67 0.0M
2024-05-21 3,282.55 3,282.55 3,282.55 3,282.55 0.0M
2024-05-18 3,279.54 3,279.54 3,279.54 3,279.54 0.0M
2024-05-17 3,276.31 3,276.31 3,276.31 3,276.31 0.0M
2024-05-16 3,279.23 3,279.23 3,279.23 3,279.23 0.0M
2024-05-15 3,271.34 3,271.34 3,271.34 3,271.34 0.0M
2024-05-14 3,267.09 3,267.09 3,267.09 3,267.09 0.0M
2024-05-11 3,266.31 3,266.31 3,266.31 3,266.31 0.0M
2024-05-10 3,264.64 3,264.64 3,264.64 3,264.64 0.0M
2024-05-09 3,258.36 3,258.36 3,258.36 3,258.36 0.0M
2024-05-08 3,258.72 3,258.72 3,258.72 3,258.72 0.0M
2024-05-07 3,256.10 3,256.10 3,256.10 3,256.10 0.0M
2024-05-04 3,246.13 3,246.13 3,246.13 3,246.13 0.0M
2024-05-03 3,232.48 3,232.48 3,232.48 3,232.48 0.0M
2024-05-02 3,221.31 3,221.31 3,221.31 3,221.31 0.0M
2024-05-01 3,224.86 3,224.86 3,224.86 3,224.86 0.0M
2024-04-30 3,238.92 3,238.92 3,238.92 3,238.92 0.0M
2024-04-27 3,233.41 3,233.41 3,233.41 3,233.41 0.0M
2024-04-26 3,231.99 3,231.99 3,231.99 3,231.99 0.0M
2024-04-25 3,222.80 3,222.80 3,222.80 3,222.80 0.0M
2024-04-24 3,225.83 3,225.83 3,225.83 3,225.83 0.0M
2024-04-23 3,209.72 3,209.72 3,209.72 3,209.72 0.0M
2024-04-20 3,193.53 3,193.53 3,193.53 3,193.53 0.0M
2024-04-19 3,204.23 3,204.23 3,204.23 3,204.23 0.0M
2024-04-18 3,203.89 3,203.89 3,203.89 3,203.89 0.0M
2024-04-17 3,207.89 3,207.89 3,207.89 3,207.89 0.0M
2024-04-16 3,206.27 3,206.27 3,206.27 3,206.27 0.0M
2024-04-13 3,220.19 3,220.19 3,220.19 3,220.19 0.0M
2024-04-12 3,234.56 3,234.56 3,234.56 3,234.56 0.0M
2024-04-11 3,226.54 3,226.54 3,226.54 3,226.54 0.0M
2024-04-10 3,237.68 3,237.68 3,237.68 3,237.68 0.0M
2024-04-09 3,232.75 3,232.75 3,232.75 3,232.75 0.0M
2024-04-06 3,229.51 3,229.51 3,229.51 3,229.51 0.0M
2024-04-05 3,221.86 3,221.86 3,221.86 3,221.86 0.0M
2024-04-04 3,233.59 3,233.59 3,233.59 3,233.59 0.0M
2024-04-03 3,231.07 3,231.07 3,231.07 3,231.07 0.0M
2024-04-02 3,237.75 3,237.75 3,237.75 3,237.75 0.0M
2024-03-29 3,236.33 3,236.33 3,236.33 3,236.33 0.0M
2024-03-28 3,237.44 3,237.44 3,237.44 3,237.44 0.0M
2024-03-27 3,230.82 3,230.82 3,230.82 3,230.82 0.0M
2024-03-26 3,229.72 3,229.72 3,229.72 3,229.72 0.0M
2024-03-23 3,230.01 3,230.01 3,230.01 3,230.01 0.0M
2024-03-22 3,230.45 3,230.45 3,230.45 3,230.45 0.0M
2024-03-21 3,228.26 3,228.26 3,228.26 3,228.26 0.0M
2024-03-20 3,218.97 3,218.97 3,218.97 3,218.97 0.0M
2024-03-19 3,214.51 3,214.51 3,214.51 3,214.51 0.0M
2024-03-16 3,208.63 3,208.63 3,208.63 3,208.63 0.0M
2024-03-15 3,212.97 3,212.97 3,212.97 3,212.97 0.0M
2024-03-14 3,215.60 3,215.60 3,215.60 3,215.60 0.0M
2024-03-13 3,216.04 3,216.04 3,216.04 3,216.04 0.0M
2024-03-12 3,204.68 3,204.68 3,204.68 3,204.68 0.0M
2024-03-09 3,205.90 3,205.90 3,205.90 3,205.90 0.0M
2024-03-08 3,209.36 3,209.36 3,209.36 3,209.36 0.0M
2024-03-07 3,202.36 3,202.36 3,202.36 3,202.36 0.0M
2024-03-06 3,197.73 3,197.73 3,197.73 3,197.73 0.0M
2024-03-05 3,206.86 3,206.86 3,206.86 3,206.86 0.0M
2024-03-02 3,208.71 3,208.71 3,208.71 3,208.71 0.0M
2024-03-01 3,200.77 3,200.77 3,200.77 3,200.77 0.0M
2024-02-29 3,195.97 3,195.97 3,195.97 3,195.97 0.0M
2024-02-28 3,197.86 3,197.86 3,197.86 3,197.86 0.0M
2024-02-27 3,194.47 3,194.47 3,194.47 3,194.47 0.0M
2024-02-24 3,195.66 3,195.66 3,195.66 3,195.66 0.0M
2024-02-23 3,193.63 3,193.63 3,193.63 3,193.63 0.0M
2024-02-22 3,174.49 3,174.49 3,174.49 3,174.49 0.0M
2024-02-21 3,171.16 3,171.16 3,171.16 3,171.16 0.0M
2024-02-17 3,176.58 3,176.58 3,176.58 3,176.58 0.0M
2024-02-16 3,179.65 3,179.65 3,179.65 3,179.65 0.0M
2024-02-15 3,174.54 3,174.54 3,174.54 3,174.54 0.0M
2024-02-14 3,164.00 3,164.00 3,164.00 3,164.00 0.0M
2024-02-13 3,176.37 3,176.37 3,176.37 3,176.37 0.0M
2024-02-10 3,177.69 3,177.69 3,177.69 3,177.69 0.0M
2024-02-09 3,173.23 3,173.23 3,173.23 3,173.23 0.0M
2024-02-08 3,173.31 3,173.31 3,173.31 3,173.31 0.0M
2024-02-07 3,163.28 3,163.28 3,163.28 3,163.28 0.0M
2024-02-06 3,160.02 3,160.02 3,160.02 3,160.02 0.0M
2024-02-03 3,160.43 3,160.43 3,160.43 3,160.43 0.0M
2024-02-02 3,153.28 3,153.28 3,153.28 3,153.28 0.0M
2024-02-01 3,134.57 3,134.57 3,134.57 3,134.57 0.0M
2024-01-31 3,152.68 3,152.68 3,152.68 3,152.68 0.0M
2024-01-30 3,153.25 3,153.25 3,153.25 3,153.25 0.0M
2024-01-27 3,145.12 3,145.12 3,145.12 3,145.12 0.0M
2024-01-26 3,146.45 3,146.45 3,146.45 3,146.45 0.0M
2024-01-25 3,140.71 3,140.71 3,140.71 3,140.71 0.0M
2024-01-24 3,141.63 3,141.63 3,141.63 3,141.63 0.0M
2024-01-23 3,135.97 3,135.97 3,135.97 3,135.97 0.0M
2024-01-20 3,130.92 3,130.92 3,130.92 3,130.92 0.0M
2024-01-19 3,112.76 3,112.76 3,112.76 3,112.76 0.0M
2024-01-18 3,099.39 3,099.39 3,099.39 3,099.39 0.0M
2024-01-17 3,107.76 3,107.76 3,107.76 3,107.76 0.0M
2024-01-13 3,110.05 3,110.05 3,110.05 3,110.05 0.0M
2024-01-12 3,110.66 3,110.66 3,110.66 3,110.66 0.0M
2024-01-11 3,110.57 3,110.57 3,110.57 3,110.57 0.0M
2024-01-10 3,101.79 3,101.79 3,101.79 3,101.79 0.0M
2024-01-09 3,102.37 3,102.37 3,102.37 3,102.37 0.0M
2024-01-06 3,081.66 3,081.66 3,081.66 3,081.66 0.0M
2024-01-05 3,076.69 3,076.69 3,076.69 3,076.69 0.0M
2024-01-04 3,080.67 3,080.67 3,080.67 3,080.67 0.0M
2024-01-03 3,092.96 3,092.96 3,092.96 3,092.96 0.0M