CBOE S

SPBUF10S
🏛️ アメリカ →
3,560.48
最終更新: 2025-10-01
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 3,279.80 3,292.20 3,271.38 3,282.99 0.0M
2024-12-28 3,305.55 3,305.90 3,287.36 3,300.14 0.0M
2024-12-27 3,312.68 3,318.20 3,307.38 3,315.51 0.0M
2024-12-25 3,300.42 3,316.35 3,299.95 3,316.30 0.0M
2024-12-24 3,287.92 3,298.82 3,275.35 3,297.60 0.0M
2024-12-21 3,252.72 3,294.83 3,252.72 3,284.01 0.0M
2024-12-20 3,277.66 3,281.61 3,259.98 3,259.98 0.0M
2024-12-19 3,310.25 3,315.37 3,260.46 3,260.85 0.0M
2024-12-18 3,309.29 3,312.96 3,307.46 3,310.83 0.0M
2024-12-17 3,314.78 3,317.95 3,312.21 3,315.53 0.0M
2024-12-14 3,314.43 3,316.38 3,306.80 3,310.82 0.0M
2024-12-13 3,315.10 3,315.99 3,308.97 3,309.09 0.0M
2024-12-12 3,314.27 3,318.16 3,314.27 3,316.02 0.0M
2024-12-11 3,311.81 3,314.01 3,305.75 3,307.26 0.0M
2024-12-10 3,317.16 3,318.88 3,309.66 3,310.79 0.0M
2024-12-07 3,317.51 3,317.51 3,317.51 3,317.51 0.0M
2024-12-06 3,314.56 3,314.56 3,314.56 3,314.56 0.0M
2024-12-05 3,316.86 3,316.86 3,316.86 3,316.86 0.0M
2024-12-04 3,311.88 3,311.88 3,311.88 3,311.88 0.0M
2024-12-03 3,312.48 3,312.48 3,312.48 3,312.48 0.0M
2024-11-30 3,307.89 3,307.89 3,307.89 3,307.89 0.0M
2024-11-28 3,298.93 3,298.93 3,298.93 3,298.93 0.0M
2024-11-27 3,303.84 3,303.84 3,303.84 3,303.84 0.0M
2024-11-26 3,296.29 3,296.29 3,296.29 3,296.29 0.0M
2024-11-23 3,288.72 3,288.72 3,288.72 3,288.72 0.0M
2024-11-22 3,281.06 3,281.06 3,281.06 3,281.06 0.0M
2024-11-21 3,273.29 3,273.29 3,273.29 3,273.29 0.0M
2024-11-20 3,273.69 3,273.69 3,273.69 3,273.69 0.0M
2024-11-19 3,269.38 3,269.38 3,269.38 3,269.38 0.0M
2024-11-16 3,262.80 3,262.80 3,262.80 3,262.80 0.0M
2024-11-15 3,280.58 3,280.58 3,280.58 3,280.58 0.0M
2024-11-14 3,290.56 3,290.56 3,290.56 3,290.56 0.0M
2024-11-13 3,288.39 3,288.39 3,288.39 3,288.39 0.0M
2024-11-12 3,289.42 3,289.42 3,289.42 3,289.42 0.0M
2024-11-09 3,287.69 3,287.69 3,287.69 3,287.69 0.0M
2024-11-08 3,283.19 3,283.19 3,283.19 3,283.19 0.0M
2024-11-07 3,271.81 3,271.81 3,271.81 3,271.81 0.0M
2024-11-06 3,234.61 3,234.61 3,234.61 3,234.61 0.0M
2024-11-05 3,210.98 3,210.98 3,210.98 3,210.98 0.0M
2024-11-02 3,213.86 3,213.86 3,213.86 3,213.86 0.0M
2024-11-01 3,206.18 3,206.18 3,206.18 3,206.18 0.0M
2024-10-31 3,235.92 3,235.92 3,235.92 3,235.92 0.0M
2024-10-30 3,247.10 3,247.10 3,247.10 3,247.10 0.0M
2024-10-29 3,241.14 3,241.14 3,241.14 3,241.14 0.0M
2024-10-26 3,232.99 3,232.99 3,232.99 3,232.99 0.0M
2024-10-25 3,237.99 3,237.99 3,237.99 3,237.99 0.0M
2024-10-24 3,233.94 3,233.94 3,233.94 3,233.94 0.0M
2024-10-23 3,246.38 3,246.38 3,246.38 3,246.38 0.0M
2024-10-22 3,247.20 3,247.20 3,247.20 3,247.20 0.0M
2024-10-19 3,247.53 3,247.53 3,247.53 3,247.53 0.0M
2024-10-18 3,241.11 3,241.11 3,241.11 3,241.11 0.0M
2024-10-17 3,237.96 3,237.96 3,237.96 3,237.96 0.0M
2024-10-16 3,229.97 3,229.97 3,229.97 3,229.97 0.0M
2024-10-15 3,242.38 3,242.38 3,242.38 3,242.38 0.0M
2024-10-12 3,226.53 3,226.53 3,226.53 3,226.53 0.0M
2024-10-11 3,219.50 3,219.50 3,219.50 3,219.50 0.0M
2024-10-10 3,221.29 3,221.29 3,221.29 3,221.29 0.0M
2024-10-09 3,210.55 3,210.55 3,210.55 3,210.55 0.0M
2024-10-08 3,195.29 3,195.29 3,195.29 3,195.29 0.0M
2024-10-05 3,209.94 3,209.94 3,209.94 3,209.94 0.0M
2024-10-04 3,191.50 3,191.50 3,191.50 3,191.50 0.0M
2024-10-03 3,195.31 3,195.31 3,195.31 3,195.31 0.0M
2024-10-02 3,193.05 3,193.05 3,193.05 3,193.05 0.0M
2024-10-01 3,207.62 3,207.62 3,207.62 3,207.62 0.0M
2024-09-28 3,198.41 3,198.41 3,198.41 3,198.41 0.0M
2024-09-27 3,205.56 3,205.56 3,205.56 3,205.56 0.0M
2024-09-26 3,217.33 3,217.33 3,217.33 3,217.33 0.0M
2024-09-25 3,217.03 3,217.03 3,217.03 3,217.03 0.0M
2024-09-24 3,216.60 3,216.60 3,216.60 3,216.60 0.0M
2024-09-21 3,214.59 3,214.59 3,214.59 3,214.59 0.0M
2024-09-20 3,214.77 3,214.77 3,214.77 3,214.77 0.0M
2024-09-19 3,213.62 3,213.62 3,213.62 3,213.62 0.0M
2024-09-18 3,211.38 3,211.38 3,211.38 3,211.38 0.0M
2024-09-17 3,213.65 3,213.65 3,213.65 3,213.65 0.0M
2024-09-14 3,212.21 3,212.21 3,212.21 3,212.21 0.0M
2024-09-13 3,211.44 3,211.44 3,211.44 3,211.44 0.0M
2024-09-12 3,211.29 3,211.29 3,211.29 3,211.29 0.0M
2024-09-11 3,208.67 3,208.67 3,208.67 3,208.67 0.0M
2024-09-10 3,207.48 3,207.48 3,207.48 3,207.48 0.0M
2024-09-07 3,200.46 3,200.46 3,200.46 3,200.46 0.0M
2024-09-06 3,203.54 3,203.54 3,203.54 3,203.54 0.0M
2024-09-05 3,203.29 3,203.29 3,203.29 3,203.29 0.0M
2024-09-04 3,202.48 3,202.48 3,202.48 3,202.48 0.0M
2024-08-31 3,205.10 3,205.10 3,205.10 3,205.10 0.0M
2024-08-30 3,201.18 3,201.18 3,201.18 3,201.18 0.0M
2024-08-29 3,203.00 3,203.00 3,203.00 3,203.00 0.0M
2024-08-28 3,202.15 3,202.15 3,202.15 3,202.15 0.0M
2024-08-27 3,201.19 3,201.19 3,201.19 3,201.19 0.0M
2024-08-24 3,199.52 3,199.52 3,199.52 3,199.52 0.0M
2024-08-23 3,196.72 3,196.72 3,196.72 3,196.72 0.0M
2024-08-22 3,198.01 3,198.01 3,198.01 3,198.01 0.0M
2024-08-21 3,197.13 3,197.13 3,197.13 3,197.13 0.0M
2024-08-20 3,197.79 3,197.79 3,197.79 3,197.79 0.0M
2024-08-17 3,194.11 3,194.11 3,194.11 3,194.11 0.0M
2024-08-16 3,195.87 3,195.87 3,195.87 3,195.87 0.0M
2024-08-15 3,190.90 3,190.90 3,190.90 3,190.90 0.0M
2024-08-14 3,187.98 3,187.98 3,187.98 3,187.98 0.0M
2024-08-13 3,178.54 3,178.54 3,178.54 3,178.54 0.0M
2024-08-10 3,175.73 3,175.73 3,175.73 3,175.73 0.0M
2024-08-09 3,165.66 3,165.66 3,165.66 3,165.66 0.0M
2024-08-08 3,147.50 3,147.50 3,147.50 3,147.50 0.0M
2024-08-07 3,149.45 3,149.45 3,149.45 3,149.45 0.0M
2024-08-06 3,122.23 3,122.23 3,122.23 3,122.23 0.0M
2024-08-03 3,160.47 3,160.47 3,160.47 3,160.47 0.0M
2024-08-02 3,176.77 3,176.77 3,176.77 3,176.77 0.0M
2024-08-01 3,183.54 3,183.54 3,183.54 3,183.54 0.0M
2024-07-31 3,177.52 3,177.52 3,177.52 3,177.52 0.0M
2024-07-30 3,180.58 3,180.58 3,180.58 3,180.58 0.0M
2024-07-27 3,178.59 3,178.59 3,178.59 3,178.59 0.0M
2024-07-26 3,170.83 3,170.83 3,170.83 3,170.83 0.0M
2024-07-25 3,173.72 3,173.72 3,173.72 3,173.72 0.0M
2024-07-24 3,182.05 3,182.05 3,182.05 3,182.05 0.0M
2024-07-23 3,180.99 3,180.99 3,180.99 3,180.99 0.0M
2024-07-20 3,174.33 3,174.33 3,174.33 3,174.33 0.0M
2024-07-19 3,176.55 3,176.55 3,176.55 3,176.55 0.0M
2024-07-18 3,177.78 3,177.78 3,177.78 3,177.78 0.0M
2024-07-17 3,181.46 3,181.46 3,181.46 3,181.46 0.0M
2024-07-16 3,180.97 3,180.97 3,180.97 3,180.97 0.0M
2024-07-13 3,178.19 3,178.19 3,178.19 3,178.19 0.0M
2024-07-12 3,175.90 3,175.90 3,175.90 3,175.90 0.0M
2024-07-11 3,176.98 3,176.98 3,176.98 3,176.98 0.0M
2024-07-10 3,175.70 3,175.70 3,175.70 3,175.70 0.0M
2024-07-09 3,175.23 3,175.23 3,175.23 3,175.23 0.0M
2024-07-06 3,173.02 3,173.02 3,173.02 3,173.02 0.0M
2024-07-04 3,175.80 3,175.80 3,175.80 3,175.80 0.0M
2024-07-03 3,168.57 3,168.57 3,168.57 3,168.57 0.0M
2024-07-02 3,168.00 3,168.00 3,168.00 3,168.00 0.0M
2024-06-29 3,164.88 3,164.88 3,164.88 3,164.88 0.0M
2024-06-28 3,165.06 3,165.06 3,165.06 3,165.06 0.0M
2024-06-27 3,163.90 3,163.90 3,163.90 3,163.90 0.0M
2024-06-26 3,163.18 3,163.18 3,163.18 3,163.18 0.0M
2024-06-25 3,160.93 3,160.93 3,160.93 3,160.93 0.0M
2024-06-22 3,159.75 3,159.75 3,159.75 3,159.75 0.0M
2024-06-21 3,158.51 3,158.51 3,158.51 3,158.51 0.0M
2024-06-19 3,160.45 3,160.45 3,160.45 3,160.45 0.0M
2024-06-18 3,158.80 3,158.80 3,158.80 3,158.80 0.0M
2024-06-15 3,154.63 3,154.63 3,154.63 3,154.63 0.0M
2024-06-14 3,158.23 3,158.23 3,158.23 3,158.23 0.0M
2024-06-13 3,155.73 3,155.73 3,155.73 3,155.73 0.0M
2024-06-12 3,152.59 3,152.59 3,152.59 3,152.59 0.0M
2024-06-11 3,151.80 3,151.80 3,151.80 3,151.80 0.0M
2024-06-08 3,149.84 3,149.84 3,149.84 3,149.84 0.0M
2024-06-07 3,146.49 3,146.49 3,146.49 3,146.49 0.0M
2024-06-06 3,147.78 3,147.78 3,147.78 3,147.78 0.0M
2024-06-05 3,142.12 3,142.12 3,142.12 3,142.12 0.0M
2024-06-04 3,142.04 3,142.04 3,142.04 3,142.04 0.0M
2024-06-01 3,140.05 3,140.05 3,140.05 3,140.05 0.0M
2024-05-31 3,131.41 3,131.41 3,131.41 3,131.41 0.0M
2024-05-30 3,135.33 3,135.33 3,135.33 3,135.33 0.0M
2024-05-29 3,139.30 3,139.30 3,139.30 3,139.30 0.0M
2024-05-25 3,138.96 3,138.96 3,138.96 3,138.96 0.0M
2024-05-24 3,133.75 3,133.75 3,133.75 3,133.75 0.0M
2024-05-23 3,136.57 3,136.57 3,136.57 3,136.57 0.0M
2024-05-22 3,137.59 3,137.59 3,137.59 3,137.59 0.0M
2024-05-21 3,136.54 3,136.54 3,136.54 3,136.54 0.0M
2024-05-18 3,133.73 3,133.73 3,133.73 3,133.73 0.0M
2024-05-17 3,130.66 3,130.66 3,130.66 3,130.66 0.0M
2024-05-16 3,133.48 3,133.48 3,133.48 3,133.48 0.0M
2024-05-15 3,125.95 3,125.95 3,125.95 3,125.95 0.0M
2024-05-14 3,121.91 3,121.91 3,121.91 3,121.91 0.0M
2024-05-11 3,121.22 3,121.22 3,121.22 3,121.22 0.0M
2024-05-10 3,119.65 3,119.65 3,119.65 3,119.65 0.0M
2024-05-09 3,113.66 3,113.66 3,113.66 3,113.66 0.0M
2024-05-08 3,114.02 3,114.02 3,114.02 3,114.02 0.0M
2024-05-07 3,111.53 3,111.53 3,111.53 3,111.53 0.0M
2024-05-04 3,102.06 3,102.06 3,102.06 3,102.06 0.0M
2024-05-03 3,089.02 3,089.02 3,089.02 3,089.02 0.0M
2024-05-02 3,078.35 3,078.35 3,078.35 3,078.35 0.0M
2024-05-01 3,081.77 3,081.77 3,081.77 3,081.77 0.0M
2024-04-30 3,095.25 3,095.25 3,095.25 3,095.25 0.0M
2024-04-27 3,090.04 3,090.04 3,090.04 3,090.04 0.0M
2024-04-26 3,088.71 3,088.71 3,088.71 3,088.71 0.0M
2024-04-25 3,079.93 3,079.93 3,079.93 3,079.93 0.0M
2024-04-24 3,082.85 3,082.85 3,082.85 3,082.85 0.0M
2024-04-23 3,067.46 3,067.46 3,067.46 3,067.46 0.0M
2024-04-20 3,052.03 3,052.03 3,052.03 3,052.03 0.0M
2024-04-19 3,062.29 3,062.29 3,062.29 3,062.29 0.0M
2024-04-18 3,066.18 3,066.18 3,066.18 3,066.18 0.0M
2024-04-17 3,065.83 3,065.83 3,065.83 3,065.83 0.0M
2024-04-16 3,064.30 3,064.30 3,064.30 3,064.30 0.0M
2024-04-13 3,077.69 3,077.69 3,077.69 3,077.69 0.0M
2024-04-12 3,091.47 3,091.47 3,091.47 3,091.47 0.0M
2024-04-11 3,083.81 3,083.81 3,083.81 3,083.81 0.0M
2024-04-10 3,094.50 3,094.50 3,094.50 3,094.50 0.0M
2024-04-09 3,089.80 3,089.80 3,089.80 3,089.80 0.0M
2024-04-06 3,086.76 3,086.76 3,086.76 3,086.76 0.0M
2024-04-05 3,079.46 3,079.46 3,079.46 3,079.46 0.0M
2024-04-04 3,090.71 3,090.71 3,090.71 3,090.71 0.0M
2024-04-03 3,088.32 3,088.32 3,088.32 3,088.32 0.0M
2024-04-02 3,094.73 3,094.73 3,094.73 3,094.73 0.0M
2024-03-29 3,093.46 3,093.46 3,093.46 3,093.46 0.0M
2024-03-28 3,094.55 3,094.55 3,094.55 3,094.55 0.0M
2024-03-27 3,088.23 3,088.23 3,088.23 3,088.23 0.0M
2024-03-26 3,087.20 3,087.20 3,087.20 3,087.20 0.0M
2024-03-23 3,087.54 3,087.54 3,087.54 3,087.54 0.0M
2024-03-22 3,087.99 3,087.99 3,087.99 3,087.99 0.0M
2024-03-21 3,085.92 3,085.92 3,085.92 3,085.92 0.0M
2024-03-20 3,077.05 3,077.05 3,077.05 3,077.05 0.0M
2024-03-19 3,072.80 3,072.80 3,072.80 3,072.80 0.0M
2024-03-16 3,067.23 3,067.23 3,067.23 3,067.23 0.0M
2024-03-15 3,071.41 3,071.41 3,071.41 3,071.41 0.0M
2024-03-14 3,073.95 3,073.95 3,073.95 3,073.95 0.0M
2024-03-13 3,074.39 3,074.39 3,074.39 3,074.39 0.0M
2024-03-12 3,063.54 3,063.54 3,063.54 3,063.54 0.0M
2024-03-09 3,064.78 3,064.78 3,064.78 3,064.78 0.0M
2024-03-08 3,068.11 3,068.11 3,068.11 3,068.11 0.0M
2024-03-07 3,061.43 3,061.43 3,061.43 3,061.43 0.0M
2024-03-06 3,057.02 3,057.02 3,057.02 3,057.02 0.0M
2024-03-05 3,065.77 3,065.77 3,065.77 3,065.77 0.0M
2024-03-02 3,067.61 3,067.61 3,067.61 3,067.61 0.0M
2024-03-01 3,060.04 3,060.04 3,060.04 3,060.04 0.0M
2024-02-29 3,055.47 3,055.47 3,055.47 3,055.47 0.0M
2024-02-28 3,057.29 3,057.29 3,057.29 3,057.29 0.0M
2024-02-27 3,054.07 3,054.07 3,054.07 3,054.07 0.0M
2024-02-24 3,055.27 3,055.27 3,055.27 3,055.27 0.0M
2024-02-23 3,053.36 3,053.36 3,053.36 3,053.36 0.0M
2024-02-22 3,035.05 3,035.05 3,035.05 3,035.05 0.0M
2024-02-21 3,031.89 3,031.89 3,031.89 3,031.89 0.0M
2024-02-17 3,037.16 3,037.16 3,037.16 3,037.16 0.0M
2024-02-16 3,040.12 3,040.12 3,040.12 3,040.12 0.0M
2024-02-15 3,035.25 3,035.25 3,035.25 3,035.25 0.0M
2024-02-14 3,025.19 3,025.19 3,025.19 3,025.19 0.0M
2024-02-13 3,037.04 3,037.04 3,037.04 3,037.04 0.0M
2024-02-10 3,038.37 3,038.37 3,038.37 3,038.37 0.0M
2024-02-09 3,034.12 3,034.12 3,034.12 3,034.12 0.0M
2024-02-08 3,034.22 3,034.22 3,034.22 3,034.22 0.0M
2024-02-07 3,024.65 3,024.65 3,024.65 3,024.65 0.0M
2024-02-06 3,021.54 3,021.54 3,021.54 3,021.54 0.0M
2024-02-03 3,022.00 3,022.00 3,022.00 3,022.00 0.0M
2024-02-02 3,015.18 3,015.18 3,015.18 3,015.18 0.0M
2024-02-01 2,997.29 2,997.29 2,997.29 2,997.29 0.0M
2024-01-31 3,014.64 3,014.64 3,014.64 3,014.64 0.0M
2024-01-30 3,015.21 3,015.21 3,015.21 3,015.21 0.0M
2024-01-27 3,007.50 3,007.50 3,007.50 3,007.50 0.0M
2024-01-26 3,008.79 3,008.79 3,008.79 3,008.79 0.0M
2024-01-25 3,003.32 3,003.32 3,003.32 3,003.32 0.0M
2024-01-24 3,004.22 3,004.22 3,004.22 3,004.22 0.0M
2024-01-23 2,998.82 2,998.82 2,998.82 2,998.82 0.0M
2024-01-20 2,994.05 2,994.05 2,994.05 2,994.05 0.0M
2024-01-19 2,976.69 2,976.69 2,976.69 2,976.69 0.0M
2024-01-18 2,963.91 2,963.91 2,963.91 2,963.91 0.0M
2024-01-17 2,971.94 2,971.94 2,971.94 2,971.94 0.0M
2024-01-13 2,974.22 2,974.22 2,974.22 2,974.22 0.0M
2024-01-12 2,974.82 2,974.82 2,974.82 2,974.82 0.0M
2024-01-11 2,974.76 2,974.76 2,974.76 2,974.76 0.0M
2024-01-10 2,966.38 2,966.38 2,966.38 2,966.38 0.0M
2024-01-09 2,966.96 2,966.96 2,966.96 2,966.96 0.0M
2024-01-06 2,947.19 2,947.19 2,947.19 2,947.19 0.0M
2024-01-05 2,942.46 2,942.46 2,942.46 2,942.46 0.0M
2024-01-04 2,946.29 2,946.29 2,946.29 2,946.29 0.0M
2024-01-03 2,958.07 2,958.07 2,958.07 2,958.07 0.0M