CBOE S

SP0BF10G
🏛️ アメリカ →
3,916.07
最終更新: 2025-10-07
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 3,148.62 3,148.62 3,148.62 3,148.62 0.0M
2023-12-29 3,153.67 3,153.67 3,153.67 3,153.67 0.0M
2023-12-28 3,153.86 3,153.86 3,153.86 3,153.86 0.0M
2023-12-27 3,147.98 3,147.98 3,147.98 3,147.98 0.0M
2023-12-23 3,136.51 3,136.51 3,136.51 3,136.51 0.0M
2023-12-22 3,134.57 3,134.57 3,134.57 3,134.57 0.0M
2023-12-21 3,115.70 3,115.70 3,115.70 3,115.70 0.0M
2023-12-20 3,142.80 3,142.80 3,142.80 3,142.80 0.0M
2023-12-19 3,135.22 3,135.22 3,135.22 3,135.22 0.0M
2023-12-16 3,128.27 3,128.27 3,128.27 3,128.27 0.0M
2023-12-15 3,127.71 3,127.71 3,127.71 3,127.71 0.0M
2023-12-14 3,124.61 3,124.61 3,124.61 3,124.61 0.0M
2023-12-13 3,101.29 3,101.29 3,101.29 3,101.29 0.0M
2023-12-12 3,090.76 3,090.76 3,090.76 3,090.76 0.0M
2023-12-09 3,081.21 3,081.21 3,081.21 3,081.21 0.0M
2023-12-08 3,071.44 3,071.44 3,071.44 3,071.44 0.0M
2023-12-07 3,057.48 3,057.48 3,057.48 3,057.48 0.0M
2023-12-06 3,065.43 3,065.43 3,065.43 3,065.43 0.0M
2023-12-05 3,063.31 3,063.31 3,063.31 3,063.31 0.0M
2023-12-02 3,073.92 3,073.92 3,073.92 3,073.92 0.0M
2023-12-01 3,062.74 3,062.74 3,062.74 3,062.74 0.0M
2023-11-30 3,057.48 3,057.48 3,057.48 3,057.48 0.0M
2023-11-29 3,058.57 3,058.57 3,058.57 3,058.57 0.0M
2023-11-28 3,056.67 3,056.67 3,056.67 3,056.67 0.0M
2023-11-25 3,058.47 3,058.47 3,058.47 3,058.47 0.0M
2023-11-23 3,056.07 3,056.07 3,056.07 3,056.07 0.0M
2023-11-22 3,046.90 3,046.90 3,046.90 3,046.90 0.0M
2023-11-21 3,051.56 3,051.56 3,051.56 3,051.56 0.0M
2023-11-18 3,035.92 3,035.92 3,035.92 3,035.92 0.0M
2023-11-17 3,034.21 3,034.21 3,034.21 3,034.21 0.0M
2023-11-16 3,028.90 3,028.90 3,028.90 3,028.90 0.0M
2023-11-15 3,028.87 3,028.87 3,028.87 3,028.87 0.0M
2023-11-14 2,992.88 2,992.88 2,992.88 2,992.88 0.0M
2023-11-11 2,992.89 2,992.89 2,992.89 2,992.89 0.0M
2023-11-10 2,961.76 2,961.76 2,961.76 2,961.76 0.0M
2023-11-09 2,974.34 2,974.34 2,974.34 2,974.34 0.0M
2023-11-08 2,973.96 2,973.96 2,973.96 2,973.96 0.0M
2023-11-07 2,967.33 2,967.33 2,967.33 2,967.33 0.0M
2023-11-04 2,963.42 2,963.42 2,963.42 2,963.42 0.0M
2023-11-03 2,943.30 2,943.30 2,943.30 2,943.30 0.0M
2023-11-02 2,906.62 2,906.62 2,906.62 2,906.62 0.0M
2023-11-01 2,883.50 2,883.50 2,883.50 2,883.50 0.0M
2023-10-31 2,873.13 2,873.13 2,873.13 2,873.13 0.0M
2023-10-28 2,847.69 2,847.69 2,847.69 2,847.69 0.0M
2023-10-27 2,860.80 2,860.80 2,860.80 2,860.80 0.0M
2023-10-26 2,879.43 2,879.43 2,879.43 2,879.43 0.0M
2023-10-25 2,909.70 2,909.70 2,909.70 2,909.70 0.0M
2023-10-24 2,896.40 2,896.40 2,896.40 2,896.40 0.0M
2023-10-21 2,891.66 2,891.66 2,891.66 2,891.66 0.0M
2023-10-20 2,914.46 2,914.46 2,914.46 2,914.46 0.0M
2023-10-19 2,940.46 2,940.46 2,940.46 2,940.46 0.0M
2023-10-18 2,962.41 2,962.41 2,962.41 2,962.41 0.0M
2023-10-17 2,964.90 2,964.90 2,964.90 2,964.90 0.0M
2023-10-14 2,938.62 2,938.62 2,938.62 2,938.62 0.0M
2023-10-13 2,952.95 2,952.95 2,952.95 2,952.95 0.0M
2023-10-12 2,967.22 2,967.22 2,967.22 2,967.22 0.0M
2023-10-11 2,955.20 2,955.20 2,955.20 2,955.20 0.0M
2023-10-10 2,944.55 2,944.55 2,944.55 2,944.55 0.0M
2023-10-07 2,933.52 2,933.52 2,933.52 2,933.52 0.0M
2023-10-06 2,906.75 2,906.75 2,906.75 2,906.75 0.0M
2023-10-05 2,909.03 2,909.03 2,909.03 2,909.03 0.0M
2023-10-04 2,897.33 2,897.33 2,897.33 2,897.33 0.0M
2023-10-03 2,924.60 2,924.60 2,924.60 2,924.60 0.0M
2023-09-30 2,923.33 2,923.33 2,923.33 2,923.33 0.0M
2023-09-29 2,926.81 2,926.81 2,926.81 2,926.81 0.0M
2023-09-28 2,918.35 2,918.35 2,918.35 2,918.35 0.0M
2023-09-27 2,919.32 2,919.32 2,919.32 2,919.32 0.0M
2023-09-26 2,945.30 2,945.30 2,945.30 2,945.30 0.0M
2023-09-23 2,937.24 2,937.24 2,937.24 2,937.24 0.0M
2023-09-22 2,938.66 2,938.66 2,938.66 2,938.66 0.0M
2023-09-21 2,970.41 2,970.41 2,970.41 2,970.41 0.0M
2023-09-20 2,990.16 2,990.16 2,990.16 2,990.16 0.0M
2023-09-19 2,993.07 2,993.07 2,993.07 2,993.07 0.0M
2023-09-16 2,991.39 2,991.39 2,991.39 2,991.39 0.0M
2023-09-15 3,014.18 3,014.18 3,014.18 3,014.18 0.0M
2023-09-14 2,996.82 2,996.82 2,996.82 2,996.82 0.0M
2023-09-13 2,993.97 2,993.97 2,993.97 2,993.97 0.0M
2023-09-12 3,003.34 3,003.34 3,003.34 3,003.34 0.0M
2023-09-09 2,991.46 2,991.46 2,991.46 2,991.46 0.0M
2023-09-08 2,986.44 2,986.44 2,986.44 2,986.44 0.0M
2023-09-07 2,991.40 2,991.40 2,991.40 2,991.40 0.0M
2023-09-06 3,003.53 3,003.53 3,003.53 3,003.53 0.0M
2023-09-02 3,007.78 3,007.78 3,007.78 3,007.78 0.0M
2023-09-01 3,005.68 3,005.68 3,005.68 3,005.68 0.0M
2023-08-31 3,007.52 3,007.52 3,007.52 3,007.52 0.0M
2023-08-30 3,000.90 3,000.90 3,000.90 3,000.90 0.0M
2023-08-29 2,990.62 2,990.62 2,990.62 2,990.62 0.0M
2023-08-26 2,972.98 2,972.98 2,972.98 2,972.98 0.0M
2023-08-25 2,953.86 2,953.86 2,953.86 2,953.86 0.0M
2023-08-24 2,993.54 2,993.54 2,993.54 2,993.54 0.0M
2023-08-23 2,961.47 2,961.47 2,961.47 2,961.47 0.0M
2023-08-22 2,969.52 2,969.52 2,969.52 2,969.52 0.0M
2023-08-19 2,951.00 2,951.00 2,951.00 2,951.00 0.0M
2023-08-18 2,950.65 2,950.65 2,950.65 2,950.65 0.0M
2023-08-17 2,974.19 2,974.19 2,974.19 2,974.19 0.0M
2023-08-16 2,995.02 2,995.02 2,995.02 2,995.02 0.0M
2023-08-15 3,029.07 3,029.07 3,029.07 3,029.07 0.0M
2023-08-12 3,014.43 3,014.43 3,014.43 3,014.43 0.0M
2023-08-11 3,016.01 3,016.01 3,016.01 3,016.01 0.0M
2023-08-10 3,018.45 3,018.45 3,018.45 3,018.45 0.0M
2023-08-09 3,033.66 3,033.66 3,033.66 3,033.66 0.0M
2023-08-08 3,047.81 3,047.81 3,047.81 3,047.81 0.0M
2023-08-05 3,023.67 3,023.67 3,023.67 3,023.67 0.0M
2023-08-04 3,043.27 3,043.27 3,043.27 3,043.27 0.0M
2023-08-03 3,045.50 3,045.50 3,045.50 3,045.50 0.0M
2023-08-02 3,081.67 3,081.67 3,081.67 3,081.67 0.0M
2023-08-01 3,092.29 3,092.29 3,092.29 3,092.29 0.0M
2023-07-29 3,085.32 3,085.32 3,085.32 3,085.32 0.0M
2023-07-28 3,061.20 3,061.20 3,061.20 3,061.20 0.0M
2023-07-27 3,080.13 3,080.13 3,080.13 3,080.13 0.0M
2023-07-26 3,081.80 3,081.80 3,081.80 3,081.80 0.0M
2023-07-25 3,071.04 3,071.04 3,071.04 3,071.04 0.0M
2023-07-22 3,057.78 3,057.78 3,057.78 3,057.78 0.0M
2023-07-21 3,058.79 3,058.79 3,058.79 3,058.79 0.0M
2023-07-20 3,073.98 3,073.98 3,073.98 3,073.98 0.0M
2023-07-19 3,068.10 3,068.10 3,068.10 3,068.10 0.0M
2023-07-18 3,046.64 3,046.64 3,046.64 3,046.64 0.0M
2023-07-15 3,038.95 3,038.95 3,038.95 3,038.95 0.0M
2023-07-14 3,041.14 3,041.14 3,041.14 3,041.14 0.0M
2023-07-13 3,023.32 3,023.32 3,023.32 3,023.32 0.0M
2023-07-12 2,999.92 2,999.92 2,999.92 2,999.92 0.0M
2023-07-11 2,985.37 2,985.37 2,985.37 2,985.37 0.0M
2023-07-08 2,980.14 2,980.14 2,980.14 2,980.14 0.0M
2023-07-07 2,986.01 2,986.01 2,986.01 2,986.01 0.0M
2023-07-06 3,006.34 3,006.34 3,006.34 3,006.34 0.0M
2023-07-04 3,010.00 3,010.00 3,010.00 3,010.00 0.0M
2023-07-01 3,003.51 3,003.51 3,003.51 3,003.51 0.0M
2023-06-30 2,976.02 2,976.02 2,976.02 2,976.02 0.0M
2023-06-29 2,968.30 2,968.30 2,968.30 2,968.30 0.0M
2023-06-28 2,963.61 2,963.61 2,963.61 2,963.61 0.0M
2023-06-27 2,940.24 2,940.24 2,940.24 2,940.24 0.0M
2023-06-24 2,947.75 2,947.75 2,947.75 2,947.75 0.0M
2023-06-23 2,966.70 2,966.70 2,966.70 2,966.70 0.0M
2023-06-22 2,960.22 2,960.22 2,960.22 2,960.22 0.0M
2023-06-21 2,970.98 2,970.98 2,970.98 2,970.98 0.0M
2023-06-17 2,985.89 2,985.89 2,985.89 2,985.89 0.0M
2023-06-16 2,989.92 2,989.92 2,989.92 2,989.92 0.0M
2023-06-15 2,964.19 2,964.19 2,964.19 2,964.19 0.0M
2023-06-14 2,960.99 2,960.99 2,960.99 2,960.99 0.0M
2023-06-13 2,944.45 2,944.45 2,944.45 2,944.45 0.0M
2023-06-10 2,923.16 2,923.16 2,923.16 2,923.16 0.0M
2023-06-09 2,916.30 2,916.30 2,916.30 2,916.30 0.0M
2023-06-08 2,904.37 2,904.37 2,904.37 2,904.37 0.0M
2023-06-07 2,914.73 2,914.73 2,914.73 2,914.73 0.0M
2023-06-06 2,909.35 2,909.35 2,909.35 2,909.35 0.0M
2023-06-03 2,912.79 2,912.79 2,912.79 2,912.79 0.0M
2023-06-02 2,882.58 2,882.58 2,882.58 2,882.58 0.0M
2023-06-01 2,859.71 2,859.71 2,859.71 2,859.71 0.0M
2023-05-31 2,874.65 2,874.65 2,874.65 2,874.65 0.0M
2023-05-27 2,876.66 2,876.66 2,876.66 2,876.66 0.0M
2023-05-26 2,844.27 2,844.27 2,844.27 2,844.27 0.0M
2023-05-25 2,830.67 2,830.67 2,830.67 2,830.67 0.0M
2023-05-24 2,843.58 2,843.58 2,843.58 2,843.58 0.0M
2023-05-23 2,867.60 2,867.60 2,867.60 2,867.60 0.0M
2023-05-20 2,864.54 2,864.54 2,864.54 2,864.54 0.0M
2023-05-19 2,868.70 2,868.70 2,868.70 2,868.70 0.0M
2023-05-18 2,847.69 2,847.69 2,847.69 2,847.69 0.0M
2023-05-17 2,825.91 2,825.91 2,825.91 2,825.91 0.0M
2023-05-16 2,838.00 2,838.00 2,838.00 2,838.00 0.0M
2023-05-13 2,829.38 2,829.38 2,829.38 2,829.38 0.0M
2023-05-12 2,834.30 2,834.30 2,834.30 2,834.30 0.0M
2023-05-11 2,839.95 2,839.95 2,839.95 2,839.95 0.0M
2023-05-10 2,831.66 2,831.66 2,831.66 2,831.66 0.0M
2023-05-09 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2023-05-06 2,839.19 2,839.19 2,839.19 2,839.19 0.0M
2023-05-05 2,801.11 2,801.11 2,801.11 2,801.11 0.0M
2023-05-04 2,821.65 2,821.65 2,821.65 2,821.65 0.0M
2023-05-03 2,831.10 2,831.10 2,831.10 2,831.10 0.0M
2023-05-02 2,855.09 2,855.09 2,855.09 2,855.09 0.0M
2023-04-29 2,858.49 2,858.49 2,858.49 2,858.49 0.0M
2023-04-28 2,840.21 2,840.21 2,840.21 2,840.21 0.0M
2023-04-27 2,803.85 2,803.85 2,803.85 2,803.85 0.0M
2023-04-26 2,817.13 2,817.13 2,817.13 2,817.13 0.0M
2023-04-25 2,841.45 2,841.45 2,841.45 2,841.45 0.0M
2023-04-22 2,837.96 2,837.96 2,837.96 2,837.96 0.0M
2023-04-21 2,837.87 2,837.87 2,837.87 2,837.87 0.0M
2023-04-20 2,847.23 2,847.23 2,847.23 2,847.23 0.0M
2023-04-19 2,849.62 2,849.62 2,849.62 2,849.62 0.0M
2023-04-18 2,849.36 2,849.36 2,849.36 2,849.36 0.0M
2023-04-15 2,844.16 2,844.16 2,844.16 2,844.16 0.0M
2023-04-14 2,846.49 2,846.49 2,846.49 2,846.49 0.0M
2023-04-13 2,820.98 2,820.98 2,820.98 2,820.98 0.0M
2023-04-12 2,830.86 2,830.86 2,830.86 2,830.86 0.0M
2023-04-11 2,831.57 2,831.57 2,831.57 2,831.57 0.0M
2023-04-07 2,825.55 2,825.55 2,825.55 2,825.55 0.0M
2023-04-06 2,818.58 2,818.58 2,818.58 2,818.58 0.0M
2023-04-05 2,824.41 2,824.41 2,824.41 2,824.41 0.0M
2023-04-04 2,836.21 2,836.21 2,836.21 2,836.21 0.0M
2023-04-01 2,827.71 2,827.71 2,827.71 2,827.71 0.0M
2023-03-31 2,800.50 2,800.50 2,800.50 2,800.50 0.0M
2023-03-30 2,788.31 2,788.31 2,788.31 2,788.31 0.0M
2023-03-29 2,762.45 2,762.45 2,762.45 2,762.45 0.0M
2023-03-28 2,765.30 2,765.30 2,765.30 2,765.30 0.0M
2023-03-25 2,761.30 2,761.30 2,761.30 2,761.30 0.0M
2023-03-24 2,747.02 2,747.02 2,747.02 2,747.02 0.0M
2023-03-23 2,746.03 2,746.03 2,746.03 2,746.03 0.0M
2023-03-22 2,776.51 2,776.51 2,776.51 2,776.51 0.0M
2023-03-21 2,748.87 2,748.87 2,748.87 2,748.87 0.0M
2023-03-18 2,731.89 2,731.89 2,731.89 2,731.89 0.0M
2023-03-17 2,754.31 2,754.31 2,754.31 2,754.31 0.0M
2023-03-16 2,718.83 2,718.83 2,718.83 2,718.83 0.0M
2023-03-15 2,732.82 2,732.82 2,732.82 2,732.82 0.0M
2023-03-14 2,707.07 2,707.07 2,707.07 2,707.07 0.0M
2023-03-11 2,710.20 2,710.20 2,710.20 2,710.20 0.0M
2023-03-10 2,738.22 2,738.22 2,738.22 2,738.22 0.0M
2023-03-09 2,777.03 2,777.03 2,777.03 2,777.03 0.0M
2023-03-08 2,773.09 2,773.09 2,773.09 2,773.09 0.0M
2023-03-07 2,802.53 2,802.53 2,802.53 2,802.53 0.0M
2023-03-04 2,799.64 2,799.64 2,799.64 2,799.64 0.0M
2023-03-03 2,769.93 2,769.93 2,769.93 2,769.93 0.0M
2023-03-02 2,755.67 2,755.67 2,755.67 2,755.67 0.0M
2023-03-01 2,758.40 2,758.40 2,758.40 2,758.40 0.0M
2023-02-28 2,769.58 2,769.58 2,769.58 2,769.58 0.0M
2023-02-25 2,761.02 2,761.02 2,761.02 2,761.02 0.0M
2023-02-24 2,780.16 2,780.16 2,780.16 2,780.16 0.0M
2023-02-23 2,772.63 2,772.63 2,772.63 2,772.63 0.0M
2023-02-22 2,776.80 2,776.80 2,776.80 2,776.80 0.0M
2023-02-18 2,811.48 2,811.48 2,811.48 2,811.48 0.0M
2023-02-17 2,816.57 2,816.57 2,816.57 2,816.57 0.0M
2023-02-16 2,844.80 2,844.80 2,844.80 2,844.80 0.0M
2023-02-15 2,837.22 2,837.22 2,837.22 2,837.22 0.0M
2023-02-14 2,839.33 2,839.33 2,839.33 2,839.33 0.0M
2023-02-11 2,814.22 2,814.22 2,814.22 2,814.22 0.0M
2023-02-10 2,810.70 2,810.70 2,810.70 2,810.70 0.0M
2023-02-09 2,826.19 2,826.19 2,826.19 2,826.19 0.0M
2023-02-08 2,844.60 2,844.60 2,844.60 2,844.60 0.0M
2023-02-07 2,823.84 2,823.84 2,823.84 2,823.84 0.0M
2023-02-04 2,832.51 2,832.51 2,832.51 2,832.51 0.0M
2023-02-03 2,841.72 2,841.72 2,841.72 2,841.72 0.0M
2023-02-02 2,830.33 2,830.33 2,830.33 2,830.33 0.0M
2023-02-01 2,802.40 2,802.40 2,802.40 2,802.40 0.0M
2023-01-31 2,780.45 2,780.45 2,780.45 2,780.45 0.0M
2023-01-28 2,800.99 2,800.99 2,800.99 2,800.99 0.0M
2023-01-27 2,794.72 2,794.72 2,794.72 2,794.72 0.0M
2023-01-26 2,774.31 2,774.31 2,774.31 2,774.31 0.0M
2023-01-25 2,779.53 2,779.53 2,779.53 2,779.53 0.0M
2023-01-24 2,777.10 2,777.10 2,777.10 2,777.10 0.0M
2023-01-21 2,753.14 2,753.14 2,753.14 2,753.14 0.0M
2023-01-20 2,720.26 2,720.26 2,720.26 2,720.26 0.0M
2023-01-19 2,732.86 2,732.86 2,732.86 2,732.86 0.0M
2023-01-18 2,763.56 2,763.56 2,763.56 2,763.56 0.0M
2023-01-14 2,765.22 2,765.22 2,765.22 2,765.22 0.0M
2023-01-13 2,758.78 2,758.78 2,758.78 2,758.78 0.0M
2023-01-12 2,751.76 2,751.76 2,751.76 2,751.76 0.0M
2023-01-11 2,729.26 2,729.26 2,729.26 2,729.26 0.0M
2023-01-10 2,714.95 2,714.95 2,714.95 2,714.95 0.0M
2023-01-07 2,715.06 2,715.06 2,715.06 2,715.06 0.0M
2023-01-06 2,676.44 2,676.44 2,676.44 2,676.44 0.0M
2023-01-05 2,695.78 2,695.78 2,695.78 2,695.78 0.0M
2023-01-04 2,679.37 2,679.37 2,679.37 2,679.37 0.0M