CBOE S

SP0BF10A
🏛️ アメリカ →
3,491.79
最終更新: 2025-09-29
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 2,705.61 2,705.61 2,705.61 2,705.61 0.0M
2021-12-30 2,706.12 2,706.12 2,706.12 2,706.12 0.0M
2021-12-29 2,704.96 2,704.96 2,704.96 2,704.96 0.0M
2021-12-28 2,703.31 2,703.31 2,703.31 2,703.31 0.0M
2021-12-24 2,693.76 2,693.76 2,693.76 2,693.76 0.0M
2021-12-23 2,689.20 2,689.20 2,689.20 2,689.20 0.0M
2021-12-22 2,678.48 2,678.48 2,678.48 2,678.48 0.0M
2021-12-21 2,664.50 2,664.50 2,664.50 2,664.50 0.0M
2021-12-18 2,672.58 2,672.58 2,672.58 2,672.58 0.0M
2021-12-17 2,681.55 2,681.55 2,681.55 2,681.55 0.0M
2021-12-16 2,688.57 2,688.57 2,688.57 2,688.57 0.0M
2021-12-15 2,672.37 2,672.37 2,672.37 2,672.37 0.0M
2021-12-14 2,679.13 2,679.13 2,679.13 2,679.13 0.0M
2021-12-11 2,688.15 2,688.15 2,688.15 2,688.15 0.0M
2021-12-10 2,678.70 2,678.70 2,678.70 2,678.70 0.0M
2021-12-09 2,685.36 2,685.36 2,685.36 2,685.36 0.0M
2021-12-08 2,681.24 2,681.24 2,681.24 2,681.24 0.0M
2021-12-07 2,656.08 2,656.08 2,656.08 2,656.08 0.0M
2021-12-04 2,639.10 2,639.10 2,639.10 2,639.10 0.0M
2021-12-03 2,651.42 2,651.42 2,651.42 2,651.42 0.0M
2021-12-02 2,637.93 2,637.93 2,637.93 2,637.93 0.0M
2021-12-01 2,653.89 2,653.89 2,653.89 2,653.89 0.0M
2021-11-30 2,671.98 2,671.98 2,671.98 2,671.98 0.0M
2021-11-27 2,645.85 2,645.85 2,645.85 2,645.85 0.0M
2021-11-25 2,683.94 2,683.94 2,683.94 2,683.94 0.0M
2021-11-24 2,678.53 2,678.53 2,678.53 2,678.53 0.0M
2021-11-23 2,679.11 2,679.11 2,679.11 2,679.11 0.0M
2021-11-20 2,680.98 2,680.98 2,680.98 2,680.98 0.0M
2021-11-19 2,682.89 2,682.89 2,682.89 2,682.89 0.0M
2021-11-18 2,680.88 2,680.88 2,680.88 2,680.88 0.0M
2021-11-17 2,684.47 2,684.47 2,684.47 2,684.47 0.0M
2021-11-16 2,682.60 2,682.60 2,682.60 2,682.60 0.0M
2021-11-13 2,682.00 2,682.00 2,682.00 2,682.00 0.0M
2021-11-12 2,675.16 2,675.16 2,675.16 2,675.16 0.0M
2021-11-11 2,672.85 2,672.85 2,672.85 2,672.85 0.0M
2021-11-10 2,678.37 2,678.37 2,678.37 2,678.37 0.0M
2021-11-09 2,680.50 2,680.50 2,680.50 2,680.50 0.0M
2021-11-06 2,679.26 2,679.26 2,679.26 2,679.26 0.0M
2021-11-05 2,680.13 2,680.13 2,680.13 2,680.13 0.0M
2021-11-04 2,678.01 2,678.01 2,678.01 2,678.01 0.0M
2021-11-03 2,672.34 2,672.34 2,672.34 2,672.34 0.0M
2021-11-02 2,668.86 2,668.86 2,668.86 2,668.86 0.0M
2021-10-30 2,666.93 2,666.93 2,666.93 2,666.93 0.0M
2021-10-29 2,663.89 2,663.89 2,663.89 2,663.89 0.0M
2021-10-28 2,657.60 2,657.60 2,657.60 2,657.60 0.0M
2021-10-27 2,662.84 2,662.84 2,662.84 2,662.84 0.0M
2021-10-26 2,662.75 2,662.75 2,662.75 2,662.75 0.0M
2021-10-23 2,655.92 2,655.92 2,655.92 2,655.92 0.0M
2021-10-22 2,658.07 2,658.07 2,658.07 2,658.07 0.0M
2021-10-21 2,653.67 2,653.67 2,653.67 2,653.67 0.0M
2021-10-20 2,650.76 2,650.76 2,650.76 2,650.76 0.0M
2021-10-19 2,643.82 2,643.82 2,643.82 2,643.82 0.0M
2021-10-16 2,639.83 2,639.83 2,639.83 2,639.83 0.0M
2021-10-15 2,633.88 2,633.88 2,633.88 2,633.88 0.0M
2021-10-14 2,613.04 2,613.04 2,613.04 2,613.04 0.0M
2021-10-13 2,605.83 2,605.83 2,605.83 2,605.83 0.0M
2021-10-12 2,608.60 2,608.60 2,608.60 2,608.60 0.0M
2021-10-09 2,614.65 2,614.65 2,614.65 2,614.65 0.0M
2021-10-08 2,616.46 2,616.46 2,616.46 2,616.46 0.0M
2021-10-07 2,606.12 2,606.12 2,606.12 2,606.12 0.0M
2021-10-06 2,601.01 2,601.01 2,601.01 2,601.01 0.0M
2021-10-05 2,588.34 2,588.34 2,588.34 2,588.34 0.0M
2021-10-02 2,602.19 2,602.19 2,602.19 2,602.19 0.0M
2021-10-01 2,590.78 2,590.78 2,590.78 2,590.78 0.0M
2021-09-30 2,603.26 2,603.26 2,603.26 2,603.26 0.0M
2021-09-29 2,599.04 2,599.04 2,599.04 2,599.04 0.0M
2021-09-28 2,624.38 2,624.38 2,624.38 2,624.38 0.0M
2021-09-25 2,627.22 2,627.22 2,627.22 2,627.22 0.0M
2021-09-24 2,625.32 2,625.32 2,625.32 2,625.32 0.0M
2021-09-23 2,609.91 2,609.91 2,609.91 2,609.91 0.0M
2021-09-22 2,592.41 2,592.41 2,592.41 2,592.41 0.0M
2021-09-21 2,591.86 2,591.86 2,591.86 2,591.86 0.0M
2021-09-18 2,613.86 2,613.86 2,613.86 2,613.86 0.0M
2021-09-17 2,625.84 2,625.84 2,625.84 2,625.84 0.0M
2021-09-16 2,627.54 2,627.54 2,627.54 2,627.54 0.0M
2021-09-15 2,619.52 2,619.52 2,619.52 2,619.52 0.0M
2021-09-14 2,624.11 2,624.11 2,624.11 2,624.11 0.0M
2021-09-11 2,619.24 2,619.24 2,619.24 2,619.24 0.0M
2021-09-10 2,626.31 2,626.31 2,626.31 2,626.31 0.0M
2021-09-09 2,631.38 2,631.38 2,631.38 2,631.38 0.0M
2021-09-08 2,632.18 2,632.18 2,632.18 2,632.18 0.0M
2021-09-04 2,637.76 2,637.76 2,637.76 2,637.76 0.0M
2021-09-03 2,636.54 2,636.54 2,636.54 2,636.54 0.0M
2021-09-02 2,636.07 2,636.07 2,636.07 2,636.07 0.0M
2021-09-01 2,635.25 2,635.25 2,635.25 2,635.25 0.0M
2021-08-31 2,636.55 2,636.55 2,636.55 2,636.55 0.0M
2021-08-28 2,631.32 2,631.32 2,631.32 2,631.32 0.0M
2021-08-27 2,621.53 2,621.53 2,621.53 2,621.53 0.0M
2021-08-26 2,628.15 2,628.15 2,628.15 2,628.15 0.0M
2021-08-25 2,624.24 2,624.24 2,624.24 2,624.24 0.0M
2021-08-24 2,624.73 2,624.73 2,624.73 2,624.73 0.0M
2021-08-21 2,612.18 2,612.18 2,612.18 2,612.18 0.0M
2021-08-20 2,602.45 2,602.45 2,602.45 2,602.45 0.0M
2021-08-19 2,599.96 2,599.96 2,599.96 2,599.96 0.0M
2021-08-18 2,614.51 2,614.51 2,614.51 2,614.51 0.0M
2021-08-17 2,623.90 2,623.90 2,623.90 2,623.90 0.0M
2021-08-14 2,621.88 2,621.88 2,621.88 2,621.88 0.0M
2021-08-13 2,620.37 2,620.37 2,620.37 2,620.37 0.0M
2021-08-12 2,616.22 2,616.22 2,616.22 2,616.22 0.0M
2021-08-11 2,612.35 2,612.35 2,612.35 2,612.35 0.0M
2021-08-10 2,612.51 2,612.51 2,612.51 2,612.51 0.0M
2021-08-07 2,614.73 2,614.73 2,614.73 2,614.73 0.0M
2021-08-06 2,610.42 2,610.42 2,610.42 2,610.42 0.0M
2021-08-05 2,603.76 2,603.76 2,603.76 2,603.76 0.0M
2021-08-04 2,606.42 2,606.42 2,606.42 2,606.42 0.0M
2021-08-03 2,598.68 2,598.68 2,598.68 2,598.68 0.0M
2021-07-31 2,602.16 2,602.16 2,602.16 2,602.16 0.0M
2021-07-30 2,604.76 2,604.76 2,604.76 2,604.76 0.0M
2021-07-29 2,600.01 2,600.01 2,600.01 2,600.01 0.0M
2021-07-28 2,597.24 2,597.24 2,597.24 2,597.24 0.0M
2021-07-27 2,605.39 2,605.39 2,605.39 2,605.39 0.0M
2021-07-24 2,602.02 2,602.02 2,602.02 2,602.02 0.0M
2021-07-23 2,593.72 2,593.72 2,593.72 2,593.72 0.0M
2021-07-22 2,591.01 2,591.01 2,591.01 2,591.01 0.0M
2021-07-21 2,579.68 2,579.68 2,579.68 2,579.68 0.0M
2021-07-20 2,560.95 2,560.95 2,560.95 2,560.95 0.0M
2021-07-17 2,579.51 2,579.51 2,579.51 2,579.51 0.0M
2021-07-16 2,588.70 2,588.70 2,588.70 2,588.70 0.0M
2021-07-15 2,593.38 2,593.38 2,593.38 2,593.38 0.0M
2021-07-14 2,592.32 2,592.32 2,592.32 2,592.32 0.0M
2021-07-13 2,598.15 2,598.15 2,598.15 2,598.15 0.0M
2021-07-10 2,593.91 2,593.91 2,593.91 2,593.91 0.0M
2021-07-09 2,579.25 2,579.25 2,579.25 2,579.25 0.0M
2021-07-08 2,590.88 2,590.88 2,590.88 2,590.88 0.0M
2021-07-07 2,587.30 2,587.30 2,587.30 2,587.30 0.0M
2021-07-03 2,590.07 2,590.07 2,590.07 2,590.07 0.0M
2021-07-02 2,581.73 2,581.73 2,581.73 2,581.73 0.0M
2021-07-01 2,577.92 2,577.92 2,577.92 2,577.92 0.0M
2021-06-30 2,576.45 2,576.45 2,576.45 2,576.45 0.0M
2021-06-29 2,577.01 2,577.01 2,577.01 2,577.01 0.0M
2021-06-26 2,574.36 2,574.36 2,574.36 2,574.36 0.0M
2021-06-25 2,570.73 2,570.73 2,570.73 2,570.73 0.0M
2021-06-24 2,563.24 2,563.24 2,563.24 2,563.24 0.0M
2021-06-23 2,562.65 2,562.65 2,562.65 2,562.65 0.0M
2021-06-22 2,555.25 2,555.25 2,555.25 2,555.25 0.0M
2021-06-19 2,532.02 2,532.02 2,532.02 2,532.02 0.0M
2021-06-18 2,552.50 2,552.50 2,552.50 2,552.50 0.0M
2021-06-17 2,551.42 2,551.42 2,551.42 2,551.42 0.0M
2021-06-16 2,558.34 2,558.34 2,558.34 2,558.34 0.0M
2021-06-15 2,561.76 2,561.76 2,561.76 2,561.76 0.0M
2021-06-12 2,558.64 2,558.64 2,558.64 2,558.64 0.0M
2021-06-11 2,553.45 2,553.45 2,553.45 2,553.45 0.0M
2021-06-10 2,547.75 2,547.75 2,547.75 2,547.75 0.0M
2021-06-09 2,548.84 2,548.84 2,548.84 2,548.84 0.0M
2021-06-08 2,548.17 2,548.17 2,548.17 2,548.17 0.0M
2021-06-05 2,547.72 2,547.72 2,547.72 2,547.72 0.0M
2021-06-04 2,535.76 2,535.76 2,535.76 2,535.76 0.0M
2021-06-03 2,540.74 2,540.74 2,540.74 2,540.74 0.0M
2021-06-02 2,539.60 2,539.60 2,539.60 2,539.60 0.0M
2021-05-29 2,542.40 2,542.40 2,542.40 2,542.40 0.0M
2021-05-28 2,542.56 2,542.56 2,542.56 2,542.56 0.0M
2021-05-27 2,534.97 2,534.97 2,534.97 2,534.97 0.0M
2021-05-26 2,531.02 2,531.02 2,531.02 2,531.02 0.0M
2021-05-25 2,533.94 2,533.94 2,533.94 2,533.94 0.0M
2021-05-22 2,518.99 2,518.99 2,518.99 2,518.99 0.0M
2021-05-21 2,516.32 2,516.32 2,516.32 2,516.32 0.0M
2021-05-20 2,500.34 2,500.34 2,500.34 2,500.34 0.0M
2021-05-19 2,506.46 2,506.46 2,506.46 2,506.46 0.0M
2021-05-18 2,520.45 2,520.45 2,520.45 2,520.45 0.0M
2021-05-15 2,526.22 2,526.22 2,526.22 2,526.22 0.0M
2021-05-14 2,499.31 2,499.31 2,499.31 2,499.31 0.0M
2021-05-13 2,480.65 2,480.65 2,480.65 2,480.65 0.0M
2021-05-12 2,510.94 2,510.94 2,510.94 2,510.94 0.0M
2021-05-11 2,526.19 2,526.19 2,526.19 2,526.19 0.0M
2021-05-08 2,541.50 2,541.50 2,541.50 2,541.50 0.0M
2021-05-07 2,529.96 2,529.96 2,529.96 2,529.96 0.0M
2021-05-06 2,519.30 2,519.30 2,519.30 2,519.30 0.0M
2021-05-05 2,516.67 2,516.67 2,516.67 2,516.67 0.0M
2021-05-04 2,526.01 2,526.01 2,526.01 2,526.01 0.0M
2021-05-01 2,524.67 2,524.67 2,524.67 2,524.67 0.0M
2021-04-30 2,529.92 2,529.92 2,529.92 2,529.92 0.0M
2021-04-29 2,525.72 2,525.72 2,525.72 2,525.72 0.0M
2021-04-28 2,539.62 2,539.62 2,539.62 2,539.62 0.0M
2021-04-27 2,539.62 2,539.62 2,539.62 2,539.62 0.0M
2021-04-24 2,539.57 2,539.57 2,539.57 2,539.57 0.0M
2021-04-23 2,539.35 2,539.35 2,539.35 2,539.35 0.0M
2021-04-22 2,539.56 2,539.56 2,539.56 2,539.56 0.0M
2021-04-21 2,538.87 2,538.87 2,538.87 2,538.87 0.0M
2021-04-20 2,538.99 2,538.99 2,538.99 2,538.99 0.0M
2021-04-17 2,539.51 2,539.51 2,539.51 2,539.51 0.0M
2021-04-16 2,539.37 2,539.37 2,539.37 2,539.37 0.0M
2021-04-15 2,539.30 2,539.30 2,539.30 2,539.30 0.0M
2021-04-14 2,539.36 2,539.36 2,539.36 2,539.36 0.0M
2021-04-13 2,539.22 2,539.22 2,539.22 2,539.22 0.0M
2021-04-10 2,539.13 2,539.13 2,539.13 2,539.13 0.0M
2021-04-09 2,538.94 2,538.94 2,538.94 2,538.94 0.0M
2021-04-08 2,538.90 2,538.90 2,538.90 2,538.90 0.0M
2021-04-07 2,538.56 2,538.56 2,538.56 2,538.56 0.0M
2021-04-06 2,538.53 2,538.53 2,538.53 2,538.53 0.0M
2021-04-02 2,538.34 2,538.34 2,538.34 2,538.34 0.0M
2021-04-01 2,537.74 2,537.74 2,537.74 2,537.74 0.0M
2021-03-31 2,537.02 2,537.02 2,537.02 2,537.02 0.0M
2021-03-30 2,536.51 2,536.51 2,536.51 2,536.51 0.0M
2021-03-27 2,536.57 2,536.57 2,536.57 2,536.57 0.0M
2021-03-26 2,534.85 2,534.85 2,534.85 2,534.85 0.0M
2021-03-25 2,534.06 2,534.06 2,534.06 2,534.06 0.0M
2021-03-24 2,535.04 2,535.04 2,535.04 2,535.04 0.0M
2021-03-23 2,535.46 2,535.46 2,535.46 2,535.46 0.0M
2021-03-20 2,532.79 2,532.79 2,532.79 2,532.79 0.0M
2021-03-19 2,531.73 2,531.73 2,531.73 2,531.73 0.0M
2021-03-18 2,534.53 2,534.53 2,534.53 2,534.53 0.0M
2021-03-17 2,533.20 2,533.20 2,533.20 2,533.20 0.0M
2021-03-16 2,532.93 2,532.93 2,532.93 2,532.93 0.0M
2021-03-13 2,532.14 2,532.14 2,532.14 2,532.14 0.0M
2021-03-12 2,529.46 2,529.46 2,529.46 2,529.46 0.0M
2021-03-11 2,529.03 2,529.03 2,529.03 2,529.03 0.0M
2021-03-10 2,526.75 2,526.75 2,526.75 2,526.75 0.0M
2021-03-09 2,522.36 2,522.36 2,522.36 2,522.36 0.0M
2021-03-06 2,522.72 2,522.72 2,522.72 2,522.72 0.0M
2021-03-05 2,514.95 2,514.95 2,514.95 2,514.95 0.0M
2021-03-04 2,518.84 2,518.84 2,518.84 2,518.84 0.0M
2021-03-03 2,523.92 2,523.92 2,523.92 2,523.92 0.0M
2021-03-02 2,525.34 2,525.34 2,525.34 2,525.34 0.0M
2021-02-27 2,514.06 2,514.06 2,514.06 2,514.06 0.0M
2021-02-26 2,513.58 2,513.58 2,513.58 2,513.58 0.0M
2021-02-25 2,524.90 2,524.90 2,524.90 2,524.90 0.0M
2021-02-24 2,522.16 2,522.16 2,522.16 2,522.16 0.0M
2021-02-23 2,519.69 2,519.69 2,519.69 2,519.69 0.0M
2021-02-20 2,520.50 2,520.50 2,520.50 2,520.50 0.0M
2021-02-19 2,519.60 2,519.60 2,519.60 2,519.60 0.0M
2021-02-18 2,520.99 2,520.99 2,520.99 2,520.99 0.0M
2021-02-17 2,520.54 2,520.54 2,520.54 2,520.54 0.0M
2021-02-13 2,521.18 2,521.18 2,521.18 2,521.18 0.0M
2021-02-12 2,517.77 2,517.77 2,517.77 2,517.77 0.0M
2021-02-11 2,516.10 2,516.10 2,516.10 2,516.10 0.0M
2021-02-10 2,517.76 2,517.76 2,517.76 2,517.76 0.0M
2021-02-09 2,517.21 2,517.21 2,517.21 2,517.21 0.0M
2021-02-06 2,515.42 2,515.42 2,515.42 2,515.42 0.0M
2021-02-05 2,514.01 2,514.01 2,514.01 2,514.01 0.0M
2021-02-04 2,509.69 2,509.69 2,509.69 2,509.69 0.0M
2021-02-03 2,505.27 2,505.27 2,505.27 2,505.27 0.0M
2021-02-02 2,492.75 2,492.75 2,492.75 2,492.75 0.0M
2021-01-30 2,482.07 2,482.07 2,482.07 2,482.07 0.0M
2021-01-29 2,493.78 2,493.78 2,493.78 2,493.78 0.0M
2021-01-28 2,476.40 2,476.40 2,476.40 2,476.40 0.0M
2021-01-27 2,508.46 2,508.46 2,508.46 2,508.46 0.0M
2021-01-26 2,508.31 2,508.31 2,508.31 2,508.31 0.0M
2021-01-23 2,508.31 2,508.31 2,508.31 2,508.31 0.0M
2021-01-22 2,509.02 2,509.02 2,509.02 2,509.02 0.0M
2021-01-21 2,508.81 2,508.81 2,508.81 2,508.81 0.0M
2021-01-20 2,502.75 2,502.75 2,502.75 2,502.75 0.0M
2021-01-16 2,497.21 2,497.21 2,497.21 2,497.21 0.0M
2021-01-15 2,502.27 2,502.27 2,502.27 2,502.27 0.0M
2021-01-14 2,504.07 2,504.07 2,504.07 2,504.07 0.0M
2021-01-13 2,501.60 2,501.60 2,501.60 2,501.60 0.0M
2021-01-12 2,500.64 2,500.64 2,500.64 2,500.64 0.0M
2021-01-09 2,504.63 2,504.63 2,504.63 2,504.63 0.0M
2021-01-08 2,503.13 2,503.13 2,503.13 2,503.13 0.0M
2021-01-07 2,493.80 2,493.80 2,493.80 2,493.80 0.0M
2021-01-06 2,491.49 2,491.49 2,491.49 2,491.49 0.0M
2021-01-05 2,485.92 2,485.92 2,485.92 2,485.92 0.0M
2021-01-01 2,496.34 2,496.34 2,496.34 2,496.34 0.0M