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
2023-12-30 2,835.61 2,835.61 2,835.61 2,835.61 0.0M
2023-12-29 2,837.81 2,837.81 2,837.81 2,837.81 0.0M
2023-12-28 2,837.33 2,837.33 2,837.33 2,837.33 0.0M
2023-12-27 2,833.27 2,833.27 2,833.27 2,833.27 0.0M
2023-12-23 2,826.66 2,826.66 2,826.66 2,826.66 0.0M
2023-12-22 2,824.44 2,824.44 2,824.44 2,824.44 0.0M
2023-12-21 2,814.87 2,814.87 2,814.87 2,814.87 0.0M
2023-12-20 2,828.37 2,828.37 2,828.37 2,828.37 0.0M
2023-12-19 2,824.81 2,824.81 2,824.81 2,824.81 0.0M
2023-12-16 2,821.29 2,821.29 2,821.29 2,821.29 0.0M
2023-12-15 2,821.31 2,821.31 2,821.31 2,821.31 0.0M
2023-12-14 2,819.33 2,819.33 2,819.33 2,819.33 0.0M
2023-12-13 2,805.70 2,805.70 2,805.70 2,805.70 0.0M
2023-12-12 2,798.47 2,798.47 2,798.47 2,798.47 0.0M
2023-12-09 2,792.01 2,792.01 2,792.01 2,792.01 0.0M
2023-12-08 2,785.02 2,785.02 2,785.02 2,785.02 0.0M
2023-12-07 2,775.66 2,775.66 2,775.66 2,775.66 0.0M
2023-12-06 2,780.86 2,780.86 2,780.86 2,780.86 0.0M
2023-12-05 2,779.35 2,779.35 2,779.35 2,779.35 0.0M
2023-12-02 2,786.04 2,786.04 2,786.04 2,786.04 0.0M
2023-12-01 2,778.88 2,778.88 2,778.88 2,778.88 0.0M
2023-11-30 2,775.35 2,775.35 2,775.35 2,775.35 0.0M
2023-11-29 2,775.61 2,775.61 2,775.61 2,775.61 0.0M
2023-11-28 2,775.07 2,775.07 2,775.07 2,775.07 0.0M
2023-11-25 2,774.92 2,774.92 2,774.92 2,774.92 0.0M
2023-11-23 2,772.39 2,772.39 2,772.39 2,772.39 0.0M
2023-11-22 2,767.11 2,767.11 2,767.11 2,767.11 0.0M
2023-11-21 2,770.43 2,770.43 2,770.43 2,770.43 0.0M
2023-11-18 2,758.05 2,758.05 2,758.05 2,758.05 0.0M
2023-11-17 2,756.69 2,756.69 2,756.69 2,756.69 0.0M
2023-11-16 2,752.16 2,752.16 2,752.16 2,752.16 0.0M
2023-11-15 2,751.13 2,751.13 2,751.13 2,751.13 0.0M
2023-11-14 2,721.75 2,721.75 2,721.75 2,721.75 0.0M
2023-11-11 2,723.69 2,723.69 2,723.69 2,723.69 0.0M
2023-11-10 2,698.27 2,698.27 2,698.27 2,698.27 0.0M
2023-11-09 2,709.44 2,709.44 2,709.44 2,709.44 0.0M
2023-11-08 2,708.77 2,708.77 2,708.77 2,708.77 0.0M
2023-11-07 2,703.49 2,703.49 2,703.49 2,703.49 0.0M
2023-11-04 2,700.72 2,700.72 2,700.72 2,700.72 0.0M
2023-11-03 2,681.76 2,681.76 2,681.76 2,681.76 0.0M
2023-11-02 2,650.34 2,650.34 2,650.34 2,650.34 0.0M
2023-11-01 2,630.19 2,630.19 2,630.19 2,630.19 0.0M
2023-10-31 2,620.50 2,620.50 2,620.50 2,620.50 0.0M
2023-10-28 2,598.93 2,598.93 2,598.93 2,598.93 0.0M
2023-10-27 2,610.80 2,610.80 2,610.80 2,610.80 0.0M
2023-10-26 2,629.99 2,629.99 2,629.99 2,629.99 0.0M
2023-10-25 2,652.74 2,652.74 2,652.74 2,652.74 0.0M
2023-10-24 2,642.42 2,642.42 2,642.42 2,642.42 0.0M
2023-10-21 2,638.51 2,638.51 2,638.51 2,638.51 0.0M
2023-10-20 2,656.90 2,656.90 2,656.90 2,656.90 0.0M
2023-10-19 2,677.12 2,677.12 2,677.12 2,677.12 0.0M
2023-10-18 2,694.14 2,694.14 2,694.14 2,694.14 0.0M
2023-10-17 2,696.30 2,696.30 2,696.30 2,696.30 0.0M
2023-10-14 2,674.88 2,674.88 2,674.88 2,674.88 0.0M
2023-10-13 2,686.87 2,686.87 2,686.87 2,686.87 0.0M
2023-10-12 2,697.39 2,697.39 2,697.39 2,697.39 0.0M
2023-10-11 2,687.04 2,687.04 2,687.04 2,687.04 0.0M
2023-10-10 2,678.84 2,678.84 2,678.84 2,678.84 0.0M
2023-10-07 2,669.68 2,669.68 2,669.68 2,669.68 0.0M
2023-10-06 2,648.16 2,648.16 2,648.16 2,648.16 0.0M
2023-10-05 2,649.59 2,649.59 2,649.59 2,649.59 0.0M
2023-10-04 2,639.50 2,639.50 2,639.50 2,639.50 0.0M
2023-10-03 2,662.33 2,662.33 2,662.33 2,662.33 0.0M
2023-09-30 2,661.47 2,661.47 2,661.47 2,661.47 0.0M
2023-09-29 2,664.34 2,664.34 2,664.34 2,664.34 0.0M
2023-09-28 2,656.26 2,656.26 2,656.26 2,656.26 0.0M
2023-09-27 2,655.55 2,655.55 2,655.55 2,655.55 0.0M
2023-09-26 2,677.84 2,677.84 2,677.84 2,677.84 0.0M
2023-09-23 2,671.20 2,671.20 2,671.20 2,671.20 0.0M
2023-09-22 2,672.24 2,672.24 2,672.24 2,672.24 0.0M
2023-09-21 2,696.83 2,696.83 2,696.83 2,696.83 0.0M
2023-09-20 2,711.15 2,711.15 2,711.15 2,711.15 0.0M
2023-09-19 2,713.28 2,713.28 2,713.28 2,713.28 0.0M
2023-09-16 2,711.73 2,711.73 2,711.73 2,711.73 0.0M
2023-09-15 2,726.87 2,726.87 2,726.87 2,726.87 0.0M
2023-09-14 2,715.49 2,715.49 2,715.49 2,715.49 0.0M
2023-09-13 2,712.71 2,712.71 2,712.71 2,712.71 0.0M
2023-09-12 2,718.75 2,718.75 2,718.75 2,718.75 0.0M
2023-09-09 2,710.10 2,710.10 2,710.10 2,710.10 0.0M
2023-09-08 2,706.05 2,706.05 2,706.05 2,706.05 0.0M
2023-09-07 2,709.06 2,709.06 2,709.06 2,709.06 0.0M
2023-09-06 2,717.44 2,717.44 2,717.44 2,717.44 0.0M
2023-09-02 2,720.25 2,720.25 2,720.25 2,720.25 0.0M
2023-09-01 2,718.30 2,718.30 2,718.30 2,718.30 0.0M
2023-08-31 2,718.98 2,718.98 2,718.98 2,718.98 0.0M
2023-08-30 2,713.67 2,713.67 2,713.67 2,713.67 0.0M
2023-08-29 2,695.49 2,695.49 2,695.49 2,695.49 0.0M
2023-08-26 2,686.83 2,686.83 2,686.83 2,686.83 0.0M
2023-08-25 2,673.82 2,673.82 2,673.82 2,673.82 0.0M
2023-08-24 2,691.87 2,691.87 2,691.87 2,691.87 0.0M
2023-08-23 2,676.79 2,676.79 2,676.79 2,676.79 0.0M
2023-08-22 2,678.47 2,678.47 2,678.47 2,678.47 0.0M
2023-08-19 2,668.37 2,668.37 2,668.37 2,668.37 0.0M
2023-08-18 2,667.56 2,667.56 2,667.56 2,667.56 0.0M
2023-08-17 2,679.48 2,679.48 2,679.48 2,679.48 0.0M
2023-08-16 2,688.43 2,688.43 2,688.43 2,688.43 0.0M
2023-08-15 2,703.28 2,703.28 2,703.28 2,703.28 0.0M
2023-08-12 2,696.28 2,696.28 2,696.28 2,696.28 0.0M
2023-08-11 2,694.53 2,694.53 2,694.53 2,694.53 0.0M
2023-08-10 2,695.45 2,695.45 2,695.45 2,695.45 0.0M
2023-08-09 2,701.46 2,701.46 2,701.46 2,701.46 0.0M
2023-08-08 2,706.93 2,706.93 2,706.93 2,706.93 0.0M
2023-08-05 2,694.15 2,694.15 2,694.15 2,694.15 0.0M
2023-08-04 2,702.70 2,702.70 2,702.70 2,702.70 0.0M
2023-08-03 2,702.31 2,702.31 2,702.31 2,702.31 0.0M
2023-08-02 2,718.18 2,718.18 2,718.18 2,718.18 0.0M
2023-08-01 2,721.99 2,721.99 2,721.99 2,721.99 0.0M
2023-07-29 2,719.36 2,719.36 2,719.36 2,719.36 0.0M
2023-07-28 2,710.75 2,710.75 2,710.75 2,710.75 0.0M
2023-07-27 2,718.07 2,718.07 2,718.07 2,718.07 0.0M
2023-07-26 2,717.25 2,717.25 2,717.25 2,717.25 0.0M
2023-07-25 2,713.66 2,713.66 2,713.66 2,713.66 0.0M
2023-07-22 2,706.96 2,706.96 2,706.96 2,706.96 0.0M
2023-07-21 2,706.16 2,706.16 2,706.16 2,706.16 0.0M
2023-07-20 2,711.81 2,711.81 2,711.81 2,711.81 0.0M
2023-07-19 2,711.32 2,711.32 2,711.32 2,711.32 0.0M
2023-07-18 2,704.24 2,704.24 2,704.24 2,704.24 0.0M
2023-07-15 2,700.94 2,700.94 2,700.94 2,700.94 0.0M
2023-07-14 2,700.84 2,700.84 2,700.84 2,700.84 0.0M
2023-07-13 2,693.25 2,693.25 2,693.25 2,693.25 0.0M
2023-07-12 2,681.89 2,681.89 2,681.89 2,681.89 0.0M
2023-07-11 2,674.24 2,674.24 2,674.24 2,674.24 0.0M
2023-07-08 2,670.28 2,670.28 2,670.28 2,670.28 0.0M
2023-07-07 2,671.00 2,671.00 2,671.00 2,671.00 0.0M
2023-07-06 2,680.89 2,680.89 2,680.89 2,680.89 0.0M
2023-07-04 2,683.38 2,683.38 2,683.38 2,683.38 0.0M
2023-07-01 2,679.33 2,679.33 2,679.33 2,679.33 0.0M
2023-06-30 2,668.51 2,668.51 2,668.51 2,668.51 0.0M
2023-06-29 2,664.36 2,664.36 2,664.36 2,664.36 0.0M
2023-06-28 2,659.04 2,659.04 2,659.04 2,659.04 0.0M
2023-06-27 2,645.34 2,645.34 2,645.34 2,645.34 0.0M
2023-06-24 2,647.04 2,647.04 2,647.04 2,647.04 0.0M
2023-06-23 2,655.41 2,655.41 2,655.41 2,655.41 0.0M
2023-06-22 2,651.02 2,651.02 2,651.02 2,651.02 0.0M
2023-06-21 2,653.94 2,653.94 2,653.94 2,653.94 0.0M
2023-06-17 2,659.78 2,659.78 2,659.78 2,659.78 0.0M
2023-06-16 2,660.72 2,660.72 2,660.72 2,660.72 0.0M
2023-06-15 2,650.23 2,650.23 2,650.23 2,650.23 0.0M
2023-06-14 2,647.98 2,647.98 2,647.98 2,647.98 0.0M
2023-06-13 2,639.80 2,639.80 2,639.80 2,639.80 0.0M
2023-06-10 2,628.33 2,628.33 2,628.33 2,628.33 0.0M
2023-06-09 2,624.00 2,624.00 2,624.00 2,624.00 0.0M
2023-06-08 2,615.97 2,615.97 2,615.97 2,615.97 0.0M
2023-06-07 2,620.42 2,620.42 2,620.42 2,620.42 0.0M
2023-06-06 2,614.24 2,614.24 2,614.24 2,614.24 0.0M
2023-06-03 2,614.54 2,614.54 2,614.54 2,614.54 0.0M
2023-06-02 2,594.81 2,594.81 2,594.81 2,594.81 0.0M
2023-06-01 2,579.33 2,579.33 2,579.33 2,579.33 0.0M
2023-05-31 2,587.84 2,587.84 2,587.84 2,587.84 0.0M
2023-05-27 2,586.77 2,586.77 2,586.77 2,586.77 0.0M
2023-05-26 2,565.88 2,565.88 2,565.88 2,565.88 0.0M
2023-05-25 2,552.98 2,552.98 2,552.98 2,552.98 0.0M
2023-05-24 2,562.03 2,562.03 2,562.03 2,562.03 0.0M
2023-05-23 2,577.56 2,577.56 2,577.56 2,577.56 0.0M
2023-05-20 2,573.97 2,573.97 2,573.97 2,573.97 0.0M
2023-05-19 2,577.47 2,577.47 2,577.47 2,577.47 0.0M
2023-05-18 2,561.84 2,561.84 2,561.84 2,561.84 0.0M
2023-05-17 2,544.30 2,544.30 2,544.30 2,544.30 0.0M
2023-05-16 2,551.06 2,551.06 2,551.06 2,551.06 0.0M
2023-05-13 2,544.17 2,544.17 2,544.17 2,544.17 0.0M
2023-05-12 2,545.96 2,545.96 2,545.96 2,545.96 0.0M
2023-05-11 2,548.85 2,548.85 2,548.85 2,548.85 0.0M
2023-05-10 2,542.24 2,542.24 2,542.24 2,542.24 0.0M
2023-05-09 2,547.18 2,547.18 2,547.18 2,547.18 0.0M
2023-05-06 2,542.86 2,542.86 2,542.86 2,542.86 0.0M
2023-05-05 2,512.66 2,512.66 2,512.66 2,512.66 0.0M
2023-05-04 2,530.53 2,530.53 2,530.53 2,530.53 0.0M
2023-05-03 2,538.78 2,538.78 2,538.78 2,538.78 0.0M
2023-05-02 2,557.99 2,557.99 2,557.99 2,557.99 0.0M
2023-04-29 2,556.78 2,556.78 2,556.78 2,556.78 0.0M
2023-04-28 2,543.49 2,543.49 2,543.49 2,543.49 0.0M
2023-04-27 2,514.46 2,514.46 2,514.46 2,514.46 0.0M
2023-04-26 2,539.01 2,539.01 2,539.01 2,539.01 0.0M
2023-04-25 2,539.11 2,539.11 2,539.11 2,539.11 0.0M
2023-04-22 2,540.00 2,540.00 2,540.00 2,540.00 0.0M
2023-04-21 2,542.54 2,542.54 2,542.54 2,542.54 0.0M
2023-04-20 2,544.60 2,544.60 2,544.60 2,544.60 0.0M
2023-04-19 2,547.32 2,547.32 2,547.32 2,547.32 0.0M
2023-04-18 2,548.85 2,548.85 2,548.85 2,548.85 0.0M
2023-04-15 2,547.77 2,547.77 2,547.77 2,547.77 0.0M
2023-04-14 2,552.15 2,552.15 2,552.15 2,552.15 0.0M
2023-04-13 2,543.29 2,543.29 2,543.29 2,543.29 0.0M
2023-04-12 2,548.70 2,548.70 2,548.70 2,548.70 0.0M
2023-04-11 2,549.45 2,549.45 2,549.45 2,549.45 0.0M
2023-04-07 2,549.11 2,549.11 2,549.11 2,549.11 0.0M
2023-04-06 2,547.46 2,547.46 2,547.46 2,547.46 0.0M
2023-04-05 2,550.78 2,550.78 2,550.78 2,550.78 0.0M
2023-04-04 2,557.40 2,557.40 2,557.40 2,557.40 0.0M
2023-04-01 2,554.85 2,554.85 2,554.85 2,554.85 0.0M
2023-03-31 2,541.30 2,541.30 2,541.30 2,541.30 0.0M
2023-03-30 2,537.80 2,537.80 2,537.80 2,537.80 0.0M
2023-03-29 2,529.04 2,529.04 2,529.04 2,529.04 0.0M
2023-03-28 2,528.81 2,528.81 2,528.81 2,528.81 0.0M
2023-03-25 2,525.43 2,525.43 2,525.43 2,525.43 0.0M
2023-03-24 2,518.67 2,518.67 2,518.67 2,518.67 0.0M
2023-03-23 2,518.86 2,518.86 2,518.86 2,518.86 0.0M
2023-03-22 2,532.81 2,532.81 2,532.81 2,532.81 0.0M
2023-03-21 2,517.92 2,517.92 2,517.92 2,517.92 0.0M
2023-03-18 2,508.21 2,508.21 2,508.21 2,508.21 0.0M
2023-03-17 2,520.95 2,520.95 2,520.95 2,520.95 0.0M
2023-03-16 2,501.09 2,501.09 2,501.09 2,501.09 0.0M
2023-03-15 2,509.34 2,509.34 2,509.34 2,509.34 0.0M
2023-03-14 2,494.35 2,494.35 2,494.35 2,494.35 0.0M
2023-03-11 2,494.44 2,494.44 2,494.44 2,494.44 0.0M
2023-03-10 2,510.96 2,510.96 2,510.96 2,510.96 0.0M
2023-03-09 2,533.11 2,533.11 2,533.11 2,533.11 0.0M
2023-03-08 2,531.38 2,531.38 2,531.38 2,531.38 0.0M
2023-03-07 2,548.78 2,548.78 2,548.78 2,548.78 0.0M
2023-03-04 2,547.19 2,547.19 2,547.19 2,547.19 0.0M
2023-03-03 2,528.59 2,528.59 2,528.59 2,528.59 0.0M
2023-03-02 2,520.75 2,520.75 2,520.75 2,520.75 0.0M
2023-03-01 2,522.12 2,522.12 2,522.12 2,522.12 0.0M
2023-02-28 2,527.91 2,527.91 2,527.91 2,527.91 0.0M
2023-02-25 2,522.56 2,522.56 2,522.56 2,522.56 0.0M
2023-02-24 2,534.04 2,534.04 2,534.04 2,534.04 0.0M
2023-02-23 2,528.73 2,528.73 2,528.73 2,528.73 0.0M
2023-02-22 2,531.92 2,531.92 2,531.92 2,531.92 0.0M
2023-02-18 2,557.57 2,557.57 2,557.57 2,557.57 0.0M
2023-02-17 2,561.55 2,561.55 2,561.55 2,561.55 0.0M
2023-02-16 2,584.93 2,584.93 2,584.93 2,584.93 0.0M
2023-02-15 2,579.39 2,579.39 2,579.39 2,579.39 0.0M
2023-02-14 2,583.54 2,583.54 2,583.54 2,583.54 0.0M
2023-02-11 2,563.66 2,563.66 2,563.66 2,563.66 0.0M
2023-02-10 2,560.69 2,560.69 2,560.69 2,560.69 0.0M
2023-02-09 2,573.19 2,573.19 2,573.19 2,573.19 0.0M
2023-02-08 2,587.80 2,587.80 2,587.80 2,587.80 0.0M
2023-02-07 2,570.29 2,570.29 2,570.29 2,570.29 0.0M
2023-02-04 2,577.72 2,577.72 2,577.72 2,577.72 0.0M
2023-02-03 2,586.34 2,586.34 2,586.34 2,586.34 0.0M
2023-02-02 2,575.54 2,575.54 2,575.54 2,575.54 0.0M
2023-02-01 2,554.12 2,554.12 2,554.12 2,554.12 0.0M
2023-01-31 2,538.49 2,538.49 2,538.49 2,538.49 0.0M
2023-01-28 2,553.98 2,553.98 2,553.98 2,553.98 0.0M
2023-01-27 2,549.28 2,549.28 2,549.28 2,549.28 0.0M
2023-01-26 2,534.64 2,534.64 2,534.64 2,534.64 0.0M
2023-01-25 2,538.29 2,538.29 2,538.29 2,538.29 0.0M
2023-01-24 2,536.34 2,536.34 2,536.34 2,536.34 0.0M
2023-01-21 2,518.99 2,518.99 2,518.99 2,518.99 0.0M
2023-01-20 2,495.02 2,495.02 2,495.02 2,495.02 0.0M
2023-01-19 2,504.72 2,504.72 2,504.72 2,504.72 0.0M
2023-01-18 2,526.95 2,526.95 2,526.95 2,526.95 0.0M
2023-01-14 2,529.69 2,529.69 2,529.69 2,529.69 0.0M
2023-01-13 2,526.52 2,526.52 2,526.52 2,526.52 0.0M
2023-01-12 2,521.58 2,521.58 2,521.58 2,521.58 0.0M
2023-01-11 2,503.35 2,503.35 2,503.35 2,503.35 0.0M
2023-01-10 2,492.68 2,492.68 2,492.68 2,492.68 0.0M
2023-01-07 2,493.14 2,493.14 2,493.14 2,493.14 0.0M
2023-01-06 2,461.96 2,461.96 2,461.96 2,461.96 0.0M
2023-01-05 2,477.61 2,477.61 2,477.61 2,477.61 0.0M
2023-01-04 2,463.98 2,463.98 2,463.98 2,463.98 0.0M