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
2025-10-01 3,548.11 3,563.12 3,547.22 3,560.48 0.0M
2025-09-30 3,548.34 3,558.32 3,543.81 3,557.18 0.0M
2025-09-29 3,553.27 3,555.18 3,545.23 3,549.79 0.0M
2025-09-26 3,537.40 3,546.65 3,533.53 3,546.34 0.0M
2025-09-25 3,555.37 3,555.43 3,555.35 3,555.43 0.0M
2025-09-24 3,554.98 3,555.03 3,554.89 3,555.03 0.0M
2025-09-22 3,553.98 3,554.10 3,553.91 3,553.97 0.0M
2025-09-20 3,552.34 3,552.48 3,552.34 3,552.37 0.0M
2025-09-19 3,552.34 3,552.57 3,552.04 3,552.55 0.0M
2025-09-18 3,549.06 3,550.52 3,547.61 3,549.61 0.0M
2025-09-17 3,549.10 3,549.10 3,548.07 3,548.10 0.0M
2025-09-16 3,548.83 3,548.83 3,547.66 3,548.40 0.0M
2025-09-13 3,545.99 3,547.05 3,545.95 3,546.31 0.0M
2025-09-12 3,543.46 3,545.65 3,542.79 3,545.59 0.0M
2025-09-11 3,541.73 3,542.95 3,539.29 3,540.71 0.0M
2025-09-10 3,536.79 3,539.21 3,534.59 3,538.65 0.0M
2025-09-09 3,535.13 3,537.36 3,534.55 3,536.15 0.0M
2025-09-07 3,536.26 3,532.16 3,532.16 3,532.16 0.0M
2025-09-06 3,536.26 3,536.79 3,523.42 3,532.16 0.0M
2025-09-05 3,525.32 3,532.13 3,524.16 3,532.11 0.0M
2025-09-04 3,520.16 3,523.49 3,516.81 3,523.04 0.0M
2025-09-03 3,504.17 3,515.29 3,501.06 3,515.20 0.0M
2025-08-30 3,526.55 3,526.92 3,518.60 3,522.03 0.0M
2025-08-29 3,526.98 3,528.48 3,523.11 3,527.61 0.0M
2025-08-28 3,520.44 3,523.91 3,520.44 3,523.30 0.0M
2025-08-27 3,515.48 3,521.49 3,514.99 3,521.48 0.0M
2025-08-26 3,517.65 3,521.24 3,516.60 3,516.62 0.0M
2025-08-23 3,500.52 3,519.14 3,500.52 3,518.33 0.0M
2025-08-22 3,496.56 3,502.05 3,492.07 3,496.56 0.0M
2025-08-21 3,504.55 3,504.70 3,490.39 3,502.57 0.0M
2025-08-20 3,511.64 3,513.24 3,503.10 3,505.57 0.0M
2025-08-19 3,509.55 3,511.68 3,508.53 3,511.06 0.0M
2025-08-16 3,511.82 3,512.03 3,507.16 3,508.34 0.0M
2025-08-15 3,506.59 3,511.15 3,505.91 3,510.50 0.0M
2025-08-14 3,509.51 3,510.85 3,506.66 3,509.91 0.0M
2025-08-13 3,498.74 3,506.10 3,495.46 3,506.10 0.0M
2025-08-12 3,495.04 3,497.98 3,489.46 3,491.72 0.0M
2025-08-10 3,487.42 3,493.46 3,493.46 3,493.46 0.0M
2025-08-09 3,487.42 3,494.24 3,486.17 3,493.46 0.0M
2025-08-08 3,488.87 3,490.89 3,473.72 3,481.39 0.0M
2025-08-07 3,471.35 3,483.13 3,470.60 3,481.37 0.0M
2025-08-06 3,477.79 3,480.44 3,466.50 3,469.52 0.0M
2025-08-05 3,464.56 3,476.77 3,464.56 3,476.47 0.0M
2025-08-02 3,460.27 3,460.52 3,442.39 3,450.29 0.0M
2025-08-01 3,490.04 3,492.43 3,474.10 3,477.48 0.0M
2025-07-31 3,483.08 3,487.65 3,475.02 3,481.47 0.0M
2025-07-30 3,490.69 3,490.69 3,481.31 3,482.88 0.0M
2025-07-29 3,487.04 3,487.39 3,483.56 3,486.75 0.0M
2025-07-26 3,480.04 3,484.86 3,479.45 3,483.91 0.0M
2025-07-25 3,479.42 3,481.25 3,477.23 3,477.94 0.0M
2025-07-24 3,468.68 3,475.99 3,466.75 3,475.64 0.0M
2025-07-23 3,461.68 3,465.72 3,456.10 3,464.29 0.0M
2025-07-22 3,462.91 3,468.49 3,461.40 3,462.06 0.0M
2025-07-19 3,460.95 3,461.67 3,455.49 3,458.59 0.0M
2025-07-18 3,448.94 3,458.81 3,448.75 3,457.60 0.0M
2025-07-17 3,447.61 3,449.71 3,430.29 3,448.37 0.0M
2025-07-16 3,455.97 3,456.03 3,442.64 3,442.79 0.0M
2025-07-15 3,444.51 3,449.86 3,441.24 3,448.71 0.0M
2025-07-14 3,443.89 3,446.00 3,446.00 3,446.00 0.0M
2025-07-12 3,443.89 3,449.00 3,439.79 3,446.00 0.0M
2025-07-11 3,446.87 3,452.65 3,443.63 3,450.82 0.0M
2025-07-10 3,443.09 3,446.64 3,437.59 3,445.45 0.0M
2025-07-09 3,435.97 3,439.38 3,432.94 3,435.31 0.0M
2025-07-08 3,441.31 3,441.31 3,426.16 3,433.94 0.0M
2025-07-04 3,440.15 3,445.89 3,440.06 3,444.80 0.0M
2025-07-03 3,425.43 3,433.20 3,423.46 3,433.03 0.0M
2025-07-02 3,422.70 3,429.26 3,420.34 3,426.06 0.0M
2025-07-01 3,424.45 3,430.01 3,419.79 3,426.93 0.0M
2025-06-28 3,414.84 3,421.86 3,407.40 3,419.07 0.0M
2025-06-27 3,402.87 3,412.48 3,400.59 3,410.60 0.0M
2025-06-26 3,399.54 3,400.41 3,391.65 3,395.81 0.0M
2025-06-25 3,386.25 3,398.12 3,384.66 3,394.86 0.0M
2025-06-24 3,351.89 3,374.36 3,343.68 3,372.75 0.0M
2025-06-21 3,366.07 3,369.34 3,346.63 3,351.58 0.0M
2025-06-19 3,356.32 3,368.02 3,353.16 3,355.83 0.0M
2025-06-18 3,364.99 3,368.37 3,352.38 3,354.24 0.0M
2025-06-17 3,365.47 3,377.01 3,365.47 3,371.51 0.0M
2025-06-14 3,359.39 3,368.25 3,345.37 3,350.75 0.0M
2025-06-13 3,363.38 3,374.30 3,360.98 3,374.05 0.0M
2025-06-12 3,375.04 3,378.32 3,359.96 3,367.16 0.0M
2025-06-11 3,364.49 3,373.14 3,360.17 3,371.67 0.0M
2025-06-10 3,361.32 3,366.30 3,357.10 3,360.53 0.0M
2025-06-07 3,357.14 3,363.83 3,352.10 3,358.52 0.0M
2025-06-06 3,353.99 3,358.13 3,332.10 3,338.03 0.0M
2025-06-05 3,351.50 3,354.31 3,346.40 3,347.93 0.0M
2025-06-04 3,338.16 3,351.03 3,334.44 3,347.82 0.0M
2025-06-03 3,322.31 3,336.98 3,310.66 3,336.58 0.0M
2025-05-31 3,319.63 3,330.46 3,303.11 3,326.64 0.0M
2025-05-30 3,334.10 3,334.10 3,312.59 3,325.66 0.0M
2025-05-29 3,331.07 3,334.09 3,315.51 3,317.71 0.0M
2025-05-28 3,311.40 3,328.97 3,305.60 3,328.06 0.0M
2025-05-24 3,273.92 3,295.35 3,273.92 3,285.81 0.0M
2025-05-23 3,297.26 3,311.90 3,293.21 3,298.84 0.0M
2025-05-22 3,320.27 3,332.71 3,295.21 3,299.55 0.0M
2025-05-21 3,334.51 3,335.70 3,322.28 3,332.59 0.0M
2025-05-20 3,317.79 3,340.41 3,316.96 3,339.75 0.0M
2025-05-17 3,326.30 3,337.77 3,321.47 3,337.20 0.0M
2025-05-16 3,306.32 3,325.43 3,305.33 3,323.21 0.0M
2025-05-15 3,317.67 3,319.44 3,307.42 3,313.14 0.0M
2025-05-14 3,301.00 3,320.17 3,300.74 3,313.16 0.0M
2025-05-13 3,289.67 3,299.74 3,278.95 3,299.28 0.0M
2025-05-10 3,243.11 3,244.56 3,227.93 3,233.52 0.0M
2025-05-09 3,236.48 3,253.56 3,223.58 3,234.32 0.0M
2025-05-08 3,214.99 3,229.20 3,201.97 3,221.67 0.0M
2025-05-07 3,208.32 3,227.29 3,204.42 3,210.88 0.0M
2025-05-06 3,226.12 3,239.98 3,222.16 3,227.46 0.0M
2025-05-03 3,230.49 3,244.90 3,224.04 3,239.97 0.0M
2025-05-02 3,217.25 3,229.03 3,207.40 3,208.46 0.0M
2025-05-01 3,164.19 3,201.98 3,147.19 3,197.28 0.0M
2025-04-30 3,175.96 3,198.82 3,175.96 3,194.07 0.0M
2025-04-29 3,187.47 3,193.01 3,160.83 3,182.87 0.0M
2025-04-26 3,167.55 3,183.13 3,156.50 3,182.55 0.0M
2025-04-25 3,128.54 3,168.08 3,126.79 3,166.31 0.0M
2025-04-24 3,143.40 3,160.56 3,119.25 3,125.76 0.0M
2025-04-23 3,065.65 3,102.81 3,065.65 3,094.50 0.0M
2025-04-22 3,071.81 3,071.81 3,023.41 3,044.95 0.0M
2025-04-18 3,094.10 3,107.23 3,078.91 3,091.23 0.0M
2025-04-17 3,109.99 3,120.80 3,064.37 3,085.79 0.0M
2025-04-16 3,137.08 3,151.44 3,127.76 3,131.40 0.0M
2025-04-15 3,149.66 3,151.83 3,112.69 3,134.10 0.0M
2025-04-12 3,070.87 3,117.65 3,055.59 3,111.32 0.0M
2025-04-11 3,105.62 3,108.75 3,010.91 3,075.94 0.0M
2025-04-10 2,956.50 3,160.02 2,948.87 3,150.21 0.0M
2025-04-09 3,069.07 3,082.19 2,934.32 2,967.12 0.0M
2025-04-08 2,933.58 3,071.43 2,906.35 2,999.13 0.0M
2025-04-05 3,078.00 3,079.34 3,003.68 3,003.73 0.0M
2025-04-04 3,166.35 3,170.20 3,129.75 3,130.83 0.0M
2025-04-03 3,199.12 3,243.60 3,198.83 3,233.84 0.0M
2025-04-02 3,205.39 3,227.23 3,193.08 3,220.56 0.0M
2025-04-01 3,180.27 3,218.60 3,168.24 3,212.15 0.0M
2025-03-29 3,237.17 3,240.56 3,199.37 3,201.81 0.0M
2025-03-28 3,242.90 3,255.89 3,234.40 3,242.55 0.0M
2025-03-27 3,270.12 3,273.14 3,242.30 3,248.59 0.0M
2025-03-26 3,271.48 3,274.21 3,265.39 3,270.76 0.0M
2025-03-25 3,253.61 3,269.97 3,253.37 3,267.01 0.0M
2025-03-22 3,216.03 3,233.45 3,209.81 3,232.76 0.0M
2025-03-21 3,219.90 3,247.01 3,219.60 3,230.04 0.0M
2025-03-20 3,220.48 3,248.32 3,216.00 3,234.22 0.0M
2025-03-19 3,224.91 3,226.15 3,206.65 3,213.33 0.0M
2025-03-18 3,218.15 3,243.30 3,218.15 3,233.81 0.0M
2025-03-15 3,196.19 3,221.76 3,194.26 3,219.43 0.0M
2025-03-14 3,199.03 3,204.39 3,170.06 3,177.42 0.0M
2025-03-13 3,212.31 3,216.91 3,182.88 3,203.64 0.0M
2025-03-12 3,202.67 3,213.42 3,174.79 3,191.22 0.0M
2025-03-11 3,231.53 3,235.76 3,187.74 3,205.84 0.0M
2025-03-08 3,243.67 3,262.29 3,222.54 3,258.85 0.0M
2025-03-07 3,256.12 3,270.19 3,236.85 3,246.31 0.0M
2025-03-06 3,261.97 3,286.83 3,248.37 3,281.07 0.0M
2025-03-05 3,265.76 3,288.34 3,242.09 3,260.11 0.0M
2025-03-04 3,317.95 3,322.59 3,268.50 3,281.79 0.0M
2025-03-01 3,285.24 3,314.61 3,277.79 3,312.80 0.0M
2025-02-28 3,323.46 3,325.29 3,285.39 3,285.43 0.0M
2025-02-27 3,316.81 3,328.94 3,306.49 3,313.91 0.0M
2025-02-26 3,320.46 3,322.49 3,298.58 3,313.40 0.0M
2025-02-25 3,334.12 3,336.50 3,317.15 3,320.21 0.0M
2025-02-22 3,351.67 3,352.58 3,325.16 3,327.49 0.0M
2025-02-21 3,355.18 3,355.18 3,343.87 3,353.13 0.0M
2025-02-20 3,351.25 3,358.84 3,350.11 3,358.11 0.0M
2025-02-19 3,352.31 3,354.54 3,347.34 3,354.50 0.0M
2025-02-15 3,351.19 3,352.53 3,348.00 3,349.79 0.0M
2025-02-14 3,338.38 3,349.88 3,334.92 3,349.47 0.0M
2025-02-13 3,323.44 3,338.05 3,322.38 3,335.29 0.0M
2025-02-12 3,333.70 3,340.66 3,332.98 3,338.32 0.0M
2025-02-11 3,335.49 3,339.53 3,332.48 3,337.67 0.0M
2025-02-08 3,342.50 3,345.06 3,325.09 3,327.15 0.0M
2025-02-07 3,338.07 3,340.57 3,331.37 3,340.28 0.0M
2025-02-06 3,325.31 3,334.95 3,320.06 3,334.85 0.0M
2025-02-05 3,316.50 3,329.29 3,315.49 3,328.12 0.0M
2025-02-04 3,301.54 3,322.72 3,294.85 3,315.37 0.0M
2025-02-01 3,340.41 3,344.80 3,323.55 3,327.12 0.0M
2025-01-31 3,331.70 3,337.95 3,324.03 3,333.66 0.0M
2025-01-30 3,329.57 3,331.45 3,319.69 3,326.46 0.0M
2025-01-29 3,322.03 3,333.78 3,313.08 3,332.07 0.0M
2025-01-28 3,306.89 3,318.82 3,306.89 3,318.31 0.0M
2025-01-25 3,342.76 3,343.99 3,336.31 3,339.14 0.0M
2025-01-24 3,333.03 3,342.09 3,333.03 3,341.97 0.0M
2025-01-23 3,333.73 3,337.98 3,333.36 3,334.74 0.0M
2025-01-22 3,320.97 3,328.03 3,316.38 3,327.34 0.0M
2025-01-18 3,312.17 3,317.20 3,308.75 3,312.67 0.0M
2025-01-17 3,303.00 3,305.49 3,295.92 3,297.48 0.0M
2025-01-16 3,293.30 3,303.50 3,290.42 3,300.56 0.0M
2025-01-15 3,273.14 3,276.75 3,256.52 3,269.61 0.0M
2025-01-14 3,246.88 3,267.41 3,245.81 3,266.49 0.0M
2025-01-11 3,275.99 3,276.39 3,256.32 3,262.14 0.0M
2025-01-09 3,284.27 3,291.60 3,274.81 3,288.17 0.0M
2025-01-08 3,310.85 3,311.31 3,280.18 3,286.54 0.0M
2025-01-07 3,308.37 3,315.56 3,300.03 3,304.56 0.0M
2025-01-04 3,283.76 3,297.40 3,280.57 3,295.82 0.0M
2025-01-03 3,287.52 3,292.55 3,261.19 3,274.13 0.0M
2025-01-01 3,288.85 3,290.65 3,273.76 3,278.40 0.0M