CBOE S

SP0BF10G
🏛️ アメリカ →
3,922.30
最終更新: 2025-10-06
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
2025-10-06 3,922.58 3,924.68 3,917.39 3,922.30 0.0M
2025-10-04 3,918.95 3,924.86 3,912.15 3,915.95 0.0M
2025-10-03 3,918.95 3,924.86 3,912.15 3,915.95 0.0M
2025-10-02 3,920.25 3,921.94 3,910.58 3,916.08 0.0M
2025-10-01 3,903.04 3,918.21 3,901.97 3,915.51 0.0M
2025-09-30 3,903.16 3,913.17 3,898.64 3,912.18 0.0M
2025-09-29 3,908.10 3,910.16 3,899.84 3,904.47 0.0M
2025-09-26 3,891.21 3,901.03 3,886.96 3,900.75 0.0M
2025-09-25 3,881.83 3,890.35 3,875.04 3,886.49 0.0M
2025-09-24 3,900.77 3,901.02 3,886.22 3,891.72 0.0M
2025-09-22 3,899.28 3,909.68 3,897.97 3,908.86 0.0M
2025-09-20 3,898.68 3,899.72 3,896.33 3,897.34 0.0M
2025-09-19 3,898.68 3,903.24 3,892.42 3,901.35 0.0M
2025-09-18 3,887.73 3,891.50 3,870.05 3,885.34 0.0M
2025-09-17 3,892.47 3,892.47 3,883.94 3,885.48 0.0M
2025-09-16 3,889.56 3,891.72 3,885.60 3,890.01 0.0M
2025-09-13 3,880.88 3,885.88 3,879.41 3,880.88 0.0M
2025-09-12 3,872.70 3,882.83 3,870.66 3,881.38 0.0M
2025-09-11 3,868.43 3,873.60 3,860.96 3,866.15 0.0M
2025-09-10 3,855.51 3,862.70 3,850.46 3,860.95 0.0M
2025-09-09 3,853.38 3,858.18 3,849.91 3,853.98 0.0M
2025-09-07 3,862.55 3,848.83 3,848.83 3,848.83 0.0M
2025-09-06 3,862.55 3,864.22 3,834.48 3,848.83 0.0M
2025-09-05 3,841.59 3,856.40 3,838.58 3,856.31 0.0M
2025-09-04 3,835.72 3,839.98 3,827.35 3,839.16 0.0M
2025-09-03 3,810.98 3,827.47 3,807.18 3,827.23 0.0M
2025-08-30 3,848.48 3,849.02 3,834.19 3,840.35 0.0M
2025-08-29 3,850.00 3,854.94 3,841.26 3,852.74 0.0M
2025-08-28 3,837.82 3,847.03 3,837.82 3,844.80 0.0M
2025-08-27 3,863.10 3,863.12 3,863.00 3,863.12 0.0M
2025-08-26 3,862.28 3,862.55 3,862.22 3,862.50 0.0M
2025-08-23 3,853.25 3,860.91 3,853.25 3,860.91 0.0M
2025-08-22 3,850.08 3,853.56 3,846.42 3,850.27 0.0M
2025-08-21 3,853.39 3,854.20 3,843.19 3,853.19 0.0M
2025-08-20 3,856.32 3,856.92 3,851.44 3,853.37 0.0M
2025-08-19 3,853.78 3,855.62 3,853.53 3,855.47 0.0M
2025-08-16 3,852.98 3,853.13 3,850.85 3,851.62 0.0M
2025-08-15 3,849.33 3,851.82 3,848.82 3,851.56 0.0M
2025-08-14 3,850.07 3,851.02 3,848.81 3,850.74 0.0M
2025-08-13 3,841.56 3,847.51 3,838.72 3,847.50 0.0M
2025-08-12 3,837.39 3,840.12 3,832.16 3,834.26 0.0M
2025-08-09 3,828.61 3,835.53 3,827.20 3,835.09 0.0M
2025-08-08 3,828.91 3,830.87 3,812.78 3,821.79 0.0M
2025-08-07 3,809.24 3,822.96 3,808.51 3,821.25 0.0M
2025-08-06 3,815.76 3,818.60 3,802.59 3,806.80 0.0M
2025-08-05 3,799.82 3,814.17 3,799.82 3,813.89 0.0M
2025-08-02 3,793.53 3,793.77 3,771.90 3,781.79 0.0M
2025-08-01 3,826.17 3,828.21 3,809.06 3,812.83 0.0M
2025-07-31 3,818.54 3,822.93 3,809.82 3,817.42 0.0M
2025-07-30 3,825.40 3,825.40 3,815.89 3,817.60 0.0M
2025-07-29 3,821.61 3,821.82 3,817.92 3,821.26 0.0M
2025-07-26 3,813.82 3,818.22 3,813.28 3,817.63 0.0M
2025-07-25 3,812.79 3,814.47 3,810.45 3,811.20 0.0M
2025-07-24 3,800.73 3,808.74 3,798.57 3,808.45 0.0M
2025-07-23 3,792.52 3,796.89 3,786.14 3,795.45 0.0M
2025-07-22 3,793.98 3,799.87 3,792.16 3,792.87 0.0M
2025-07-19 3,791.44 3,792.03 3,784.87 3,788.27 0.0M
2025-07-18 3,776.87 3,788.39 3,776.64 3,786.90 0.0M
2025-07-17 3,773.93 3,776.36 3,753.95 3,774.98 0.0M
2025-07-16 3,783.24 3,783.34 3,767.97 3,768.13 0.0M
2025-07-15 3,770.06 3,776.07 3,766.29 3,774.65 0.0M
2025-07-12 3,768.99 3,774.59 3,764.32 3,771.36 0.0M
2025-07-11 3,772.41 3,778.73 3,768.72 3,776.87 0.0M
2025-07-10 3,767.22 3,771.29 3,761.28 3,770.45 0.0M
2025-07-09 3,759.09 3,762.72 3,755.49 3,758.14 0.0M
2025-07-08 3,764.86 3,764.86 3,747.43 3,756.34 0.0M
2025-07-04 3,763.10 3,769.25 3,762.98 3,768.08 0.0M
2025-07-03 3,745.70 3,754.96 3,743.44 3,754.87 0.0M
2025-07-02 3,742.59 3,749.81 3,739.67 3,746.31 0.0M
2025-07-01 3,744.34 3,750.70 3,739.15 3,747.35 0.0M
2025-06-28 3,732.91 3,740.89 3,724.37 3,737.56 0.0M
2025-06-27 3,719.01 3,729.90 3,716.27 3,727.92 0.0M
2025-06-26 3,715.33 3,716.22 3,705.85 3,710.53 0.0M
2025-06-25 3,700.08 3,713.54 3,698.05 3,709.66 0.0M
2025-06-24 3,660.53 3,685.98 3,650.65 3,684.23 0.0M
2025-06-21 3,676.14 3,680.01 3,653.80 3,659.61 0.0M
2025-06-19 3,665.61 3,678.81 3,661.59 3,664.32 0.0M
2025-06-18 3,675.63 3,679.30 3,660.89 3,662.90 0.0M
2025-06-17 3,675.65 3,689.22 3,675.65 3,682.80 0.0M
2025-06-14 3,668.78 3,678.87 3,652.83 3,658.99 0.0M
2025-06-13 3,672.54 3,685.60 3,669.82 3,685.34 0.0M
2025-06-12 3,685.80 3,689.62 3,668.29 3,676.87 0.0M
2025-06-11 3,673.71 3,683.74 3,668.54 3,682.14 0.0M
2025-06-10 3,669.94 3,675.66 3,665.11 3,668.99 0.0M
2025-06-07 3,664.84 3,672.39 3,658.69 3,666.43 0.0M
2025-06-06 3,661.28 3,665.93 3,635.69 3,642.76 0.0M
2025-06-05 3,658.32 3,661.61 3,652.35 3,654.24 0.0M
2025-06-04 3,642.94 3,657.79 3,638.60 3,654.15 0.0M
2025-06-03 3,624.62 3,641.47 3,611.17 3,641.08 0.0M
2025-05-31 3,621.48 3,634.02 3,602.29 3,629.49 0.0M
2025-05-30 3,637.85 3,637.93 3,613.20 3,628.32 0.0M
2025-05-29 3,634.62 3,638.08 3,616.36 3,618.85 0.0M
2025-05-28 3,611.87 3,632.23 3,605.24 3,630.92 0.0M
2025-05-24 3,569.31 3,593.50 3,569.31 3,582.79 0.0M
2025-05-23 3,596.09 3,612.59 3,591.33 3,597.44 0.0M
2025-05-22 3,621.99 3,636.05 3,593.35 3,598.26 0.0M
2025-05-21 3,638.04 3,639.55 3,624.14 3,635.98 0.0M
2025-05-20 3,618.59 3,644.86 3,617.64 3,643.84 0.0M
2025-05-17 3,627.99 3,641.04 3,622.41 3,640.68 0.0M
2025-05-16 3,604.70 3,626.73 3,603.54 3,624.10 0.0M
2025-05-15 3,617.32 3,619.40 3,605.69 3,612.38 0.0M
2025-05-14 3,597.54 3,620.00 3,597.21 3,611.67 0.0M
2025-05-13 3,585.60 3,596.31 3,572.50 3,595.90 0.0M
2025-05-10 3,533.07 3,534.62 3,515.93 3,522.01 0.0M
2025-05-09 3,526.20 3,545.24 3,511.52 3,523.17 0.0M
2025-05-08 3,502.15 3,517.67 3,487.47 3,509.41 0.0M
2025-05-07 3,494.57 3,516.10 3,490.36 3,497.69 0.0M
2025-05-06 3,514.55 3,530.21 3,510.08 3,516.08 0.0M
2025-05-03 3,519.69 3,535.53 3,512.39 3,530.16 0.0M
2025-05-02 3,504.57 3,518.22 3,493.28 3,494.64 0.0M
2025-05-01 3,444.57 3,487.27 3,426.13 3,481.94 0.0M
2025-04-30 3,457.21 3,482.96 3,457.21 3,477.70 0.0M
2025-04-29 3,469.65 3,475.91 3,440.30 3,464.79 0.0M
2025-04-26 3,447.62 3,464.50 3,435.47 3,463.98 0.0M
2025-04-25 3,404.36 3,448.07 3,402.56 3,446.16 0.0M
2025-04-24 3,420.97 3,440.04 3,394.68 3,401.51 0.0M
2025-04-23 3,335.92 3,376.67 3,335.92 3,367.26 0.0M
2025-04-22 3,342.34 3,342.34 3,290.18 3,313.61 0.0M
2025-04-18 3,366.26 3,380.31 3,349.53 3,362.72 0.0M
2025-04-17 3,384.04 3,395.53 3,333.31 3,357.35 0.0M
2025-04-16 3,413.93 3,429.40 3,402.93 3,407.03 0.0M
2025-04-15 3,427.92 3,430.09 3,387.13 3,410.40 0.0M
2025-04-12 3,341.29 3,392.85 3,324.23 3,385.96 0.0M
2025-04-11 3,379.14 3,382.19 3,274.83 3,346.90 0.0M
2025-04-10 3,215.58 3,437.60 3,207.65 3,427.33 0.0M
2025-04-09 3,336.94 3,351.44 3,191.26 3,226.55 0.0M
2025-04-08 3,189.77 3,339.00 3,160.54 3,261.73 0.0M
2025-04-05 3,347.40 3,348.89 3,266.34 3,266.61 0.0M
2025-04-04 3,443.82 3,448.23 3,403.17 3,404.76 0.0M
2025-04-03 3,479.96 3,529.22 3,479.64 3,518.68 0.0M
2025-04-02 3,486.43 3,511.15 3,473.01 3,503.71 0.0M
2025-04-01 3,458.85 3,501.24 3,445.32 3,494.15 0.0M
2025-03-29 3,521.64 3,525.65 3,479.61 3,482.46 0.0M
2025-03-28 3,528.12 3,542.78 3,518.57 3,527.54 0.0M
2025-03-27 3,558.50 3,562.03 3,527.45 3,534.36 0.0M
2025-03-26 3,559.89 3,563.00 3,553.01 3,559.15 0.0M
2025-03-25 3,539.90 3,558.11 3,539.57 3,554.83 0.0M
2025-03-22 3,497.64 3,517.25 3,490.58 3,516.19 0.0M
2025-03-21 3,502.15 3,532.49 3,501.86 3,513.29 0.0M
2025-03-20 3,502.53 3,533.62 3,497.60 3,517.99 0.0M
2025-03-19 3,507.56 3,508.87 3,487.15 3,494.49 0.0M
2025-03-18 3,500.05 3,528.09 3,500.05 3,517.55 0.0M
2025-03-15 3,475.63 3,503.91 3,473.52 3,501.34 0.0M
2025-03-14 3,478.92 3,484.76 3,446.76 3,454.83 0.0M
2025-03-13 3,493.81 3,498.87 3,461.30 3,484.05 0.0M
2025-03-12 3,483.61 3,495.34 3,452.76 3,470.61 0.0M
2025-03-11 3,515.31 3,520.19 3,466.99 3,487.00 0.0M
2025-03-08 3,528.77 3,549.28 3,505.15 3,545.23 0.0M
2025-03-07 3,542.43 3,558.07 3,521.29 3,531.54 0.0M
2025-03-06 3,549.02 3,576.48 3,533.61 3,569.96 0.0M
2025-03-05 3,553.05 3,578.13 3,526.76 3,547.02 0.0M
2025-03-04 3,610.65 3,615.66 3,556.11 3,570.78 0.0M
2025-03-01 3,574.60 3,607.11 3,566.27 3,605.20 0.0M
2025-02-28 3,616.93 3,618.99 3,574.53 3,574.62 0.0M
2025-02-27 3,609.54 3,622.97 3,598.11 3,606.55 0.0M
2025-02-26 3,613.67 3,615.96 3,589.41 3,605.71 0.0M
2025-02-25 3,628.77 3,631.28 3,610.21 3,613.46 0.0M
2025-02-22 3,647.65 3,648.57 3,618.80 3,621.19 0.0M
2025-02-21 3,651.34 3,651.34 3,638.95 3,649.25 0.0M
2025-02-20 3,646.92 3,655.07 3,645.56 3,654.51 0.0M
2025-02-19 3,647.87 3,650.25 3,642.42 3,650.24 0.0M
2025-02-15 3,646.05 3,647.48 3,642.71 3,644.66 0.0M
2025-02-14 3,631.89 3,644.46 3,628.20 3,644.02 0.0M
2025-02-13 3,615.56 3,631.39 3,614.75 3,628.36 0.0M
2025-02-12 3,626.63 3,634.19 3,625.97 3,631.76 0.0M
2025-02-11 3,628.37 3,632.79 3,625.05 3,630.78 0.0M
2025-02-08 3,635.59 3,638.44 3,616.75 3,618.97 0.0M
2025-02-07 3,630.75 3,633.44 3,623.51 3,633.23 0.0M
2025-02-06 3,616.64 3,627.20 3,610.90 3,627.10 0.0M
2025-02-05 3,606.72 3,620.89 3,605.78 3,619.58 0.0M
2025-02-04 3,590.58 3,613.64 3,582.91 3,605.45 0.0M
2025-02-01 3,632.64 3,637.32 3,614.38 3,618.17 0.0M
2025-01-31 3,622.95 3,629.79 3,614.57 3,625.09 0.0M
2025-01-30 3,620.60 3,622.55 3,609.60 3,616.88 0.0M
2025-01-29 3,612.43 3,625.08 3,602.65 3,623.20 0.0M
2025-01-28 3,596.06 3,608.82 3,596.06 3,608.21 0.0M
2025-01-25 3,634.49 3,635.71 3,627.48 3,630.54 0.0M
2025-01-24 3,623.77 3,633.60 3,623.77 3,633.47 0.0M
2025-01-23 3,624.30 3,628.83 3,623.99 3,625.52 0.0M
2025-01-22 3,610.33 3,617.97 3,605.29 3,617.22 0.0M
2025-01-18 3,600.05 3,605.82 3,596.34 3,600.88 0.0M
2025-01-17 3,590.05 3,592.64 3,582.35 3,584.08 0.0M
2025-01-16 3,579.19 3,590.65 3,576.24 3,587.31 0.0M
2025-01-15 3,556.64 3,560.61 3,538.43 3,552.66 0.0M
2025-01-14 3,527.42 3,550.23 3,526.39 3,549.23 0.0M
2025-01-11 3,559.91 3,560.33 3,537.95 3,544.42 0.0M
2025-01-09 3,568.66 3,576.73 3,558.31 3,573.06 0.0M
2025-01-08 3,597.54 3,598.00 3,564.10 3,570.97 0.0M
2025-01-07 3,594.63 3,602.56 3,585.59 3,590.62 0.0M
2025-01-04 3,567.45 3,582.63 3,564.05 3,580.84 0.0M
2025-01-03 3,571.26 3,577.07 3,542.41 3,556.81 0.0M
2025-01-01 3,572.72 3,574.86 3,556.15 3,561.06 0.0M