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
2024-12-31 3,563.36 3,576.86 3,553.63 3,566.36 0.0M
2024-12-28 3,591.26 3,591.62 3,571.14 3,585.22 0.0M
2024-12-27 3,598.61 3,604.71 3,592.90 3,601.81 0.0M
2024-12-25 3,585.10 3,602.55 3,584.69 3,602.47 0.0M
2024-12-24 3,571.20 3,583.07 3,557.64 3,581.84 0.0M
2024-12-21 3,532.35 3,578.46 3,532.35 3,566.85 0.0M
2024-12-20 3,559.72 3,564.14 3,540.30 3,540.37 0.0M
2024-12-19 3,595.45 3,601.06 3,540.76 3,540.77 0.0M
2024-12-18 3,594.47 3,598.41 3,592.37 3,596.00 0.0M
2024-12-17 3,600.35 3,603.66 3,597.65 3,601.18 0.0M
2024-12-14 3,599.77 3,601.93 3,591.51 3,595.74 0.0M
2024-12-13 3,600.35 3,601.34 3,593.86 3,594.01 0.0M
2024-12-12 3,599.35 3,603.60 3,599.35 3,601.25 0.0M
2024-12-11 3,596.47 3,598.76 3,589.96 3,591.46 0.0M
2024-12-10 3,602.10 3,603.94 3,593.97 3,595.21 0.0M
2024-12-07 3,602.73 3,602.73 3,602.73 3,602.73 0.0M
2024-12-06 3,600.03 3,600.03 3,600.03 3,600.03 0.0M
2024-12-05 3,602.43 3,602.43 3,602.43 3,602.43 0.0M
2024-12-04 3,593.74 3,593.74 3,593.74 3,593.74 0.0M
2024-12-03 3,596.37 3,596.37 3,596.37 3,596.37 0.0M
2024-11-30 3,590.31 3,590.31 3,590.31 3,590.31 0.0M
2024-11-28 3,581.13 3,581.13 3,581.13 3,581.13 0.0M
2024-11-27 3,584.19 3,584.19 3,584.19 3,584.19 0.0M
2024-11-26 3,578.25 3,578.25 3,578.25 3,578.25 0.0M
2024-11-23 3,568.28 3,568.28 3,568.28 3,568.28 0.0M
2024-11-22 3,561.37 3,561.37 3,561.37 3,561.37 0.0M
2024-11-21 3,552.09 3,552.09 3,552.09 3,552.09 0.0M
2024-11-20 3,552.52 3,552.52 3,552.52 3,552.52 0.0M
2024-11-19 3,547.77 3,547.77 3,547.77 3,547.77 0.0M
2024-11-16 3,540.26 3,540.26 3,540.26 3,540.26 0.0M
2024-11-15 3,559.90 3,559.90 3,559.90 3,559.90 0.0M
2024-11-14 3,570.10 3,570.10 3,570.10 3,570.10 0.0M
2024-11-13 3,567.93 3,567.93 3,567.93 3,567.93 0.0M
2024-11-12 3,569.09 3,569.09 3,569.09 3,569.09 0.0M
2024-11-09 3,566.84 3,566.84 3,566.84 3,566.84 0.0M
2024-11-08 3,561.92 3,561.92 3,561.92 3,561.92 0.0M
2024-11-07 3,550.55 3,550.55 3,550.55 3,550.55 0.0M
2024-11-06 3,508.78 3,508.78 3,508.78 3,508.78 0.0M
2024-11-05 3,483.13 3,483.13 3,483.13 3,483.13 0.0M
2024-11-02 3,485.88 3,485.88 3,485.88 3,485.88 0.0M
2024-11-01 3,477.50 3,477.50 3,477.50 3,477.50 0.0M
2024-10-31 3,509.97 3,509.97 3,509.97 3,509.97 0.0M
2024-10-30 3,522.22 3,522.22 3,522.22 3,522.22 0.0M
2024-10-29 3,515.61 3,515.61 3,515.61 3,515.61 0.0M
2024-10-26 3,506.46 3,506.46 3,506.46 3,506.46 0.0M
2024-10-25 3,511.79 3,511.79 3,511.79 3,511.79 0.0M
2024-10-24 3,507.09 3,507.09 3,507.09 3,507.09 0.0M
2024-10-23 3,520.82 3,520.82 3,520.82 3,520.82 0.0M
2024-10-22 3,521.75 3,521.75 3,521.75 3,521.75 0.0M
2024-10-19 3,521.85 3,521.85 3,521.85 3,521.85 0.0M
2024-10-18 3,514.51 3,514.51 3,514.51 3,514.51 0.0M
2024-10-17 3,511.26 3,511.26 3,511.26 3,511.26 0.0M
2024-10-16 3,502.47 3,502.47 3,502.47 3,502.47 0.0M
2024-10-15 3,515.79 3,515.79 3,515.79 3,515.79 0.0M
2024-10-12 3,498.59 3,498.59 3,498.59 3,498.59 0.0M
2024-10-11 3,490.67 3,490.67 3,490.67 3,490.67 0.0M
2024-10-10 3,492.69 3,492.69 3,492.69 3,492.69 0.0M
2024-10-09 3,480.74 3,480.74 3,480.74 3,480.74 0.0M
2024-10-08 3,464.07 3,464.07 3,464.07 3,464.07 0.0M
2024-10-05 3,479.77 3,479.77 3,479.77 3,479.77 0.0M
2024-10-04 3,460.36 3,460.36 3,460.36 3,460.36 0.0M
2024-10-03 3,464.24 3,464.24 3,464.24 3,464.24 0.0M
2024-10-02 3,461.81 3,461.81 3,461.81 3,461.81 0.0M
2024-10-01 3,477.37 3,477.37 3,477.37 3,477.37 0.0M
2024-09-28 3,467.53 3,467.53 3,467.53 3,467.53 0.0M
2024-09-27 3,475.05 3,475.05 3,475.05 3,475.05 0.0M
2024-09-26 3,467.22 3,467.22 3,467.22 3,467.22 0.0M
2024-09-25 3,469.09 3,469.09 3,469.09 3,469.09 0.0M
2024-09-24 3,463.76 3,463.76 3,463.76 3,463.76 0.0M
2024-09-21 3,456.04 3,456.04 3,456.04 3,456.04 0.0M
2024-09-20 3,461.49 3,461.49 3,461.49 3,461.49 0.0M
2024-09-19 3,433.28 3,433.28 3,433.28 3,433.28 0.0M
2024-09-18 3,436.44 3,436.44 3,436.44 3,436.44 0.0M
2024-09-17 3,433.37 3,433.37 3,433.37 3,433.37 0.0M
2024-09-14 3,430.96 3,430.96 3,430.96 3,430.96 0.0M
2024-09-13 3,420.29 3,420.29 3,420.29 3,420.29 0.0M
2024-09-12 3,406.79 3,406.79 3,406.79 3,406.79 0.0M
2024-09-11 3,384.42 3,384.42 3,384.42 3,384.42 0.0M
2024-09-10 3,377.78 3,377.78 3,377.78 3,377.78 0.0M
2024-09-07 3,349.02 3,349.02 3,349.02 3,349.02 0.0M
2024-09-06 3,389.75 3,389.75 3,389.75 3,389.75 0.0M
2024-09-05 3,388.89 3,388.89 3,388.89 3,388.89 0.0M
2024-09-04 3,399.04 3,399.04 3,399.04 3,399.04 0.0M
2024-08-31 3,439.84 3,439.84 3,439.84 3,439.84 0.0M
2024-08-30 3,425.33 3,425.33 3,425.33 3,425.33 0.0M
2024-08-29 3,418.98 3,418.98 3,418.98 3,418.98 0.0M
2024-08-28 3,450.10 3,450.10 3,450.10 3,450.10 0.0M
2024-08-27 3,449.59 3,449.59 3,449.59 3,449.59 0.0M
2024-08-24 3,448.07 3,448.07 3,448.07 3,448.07 0.0M
2024-08-23 3,447.36 3,447.36 3,447.36 3,447.36 0.0M
2024-08-22 3,446.81 3,446.81 3,446.81 3,446.81 0.0M
2024-08-21 3,446.11 3,446.11 3,446.11 3,446.11 0.0M
2024-08-20 3,445.92 3,445.92 3,445.92 3,445.92 0.0M
2024-08-17 3,444.06 3,444.06 3,444.06 3,444.06 0.0M
2024-08-16 3,442.95 3,442.95 3,442.95 3,442.95 0.0M
2024-08-15 3,439.42 3,439.42 3,439.42 3,439.42 0.0M
2024-08-14 3,438.01 3,438.01 3,438.01 3,438.01 0.0M
2024-08-13 3,428.69 3,428.69 3,428.69 3,428.69 0.0M
2024-08-10 3,426.49 3,426.49 3,426.49 3,426.49 0.0M
2024-08-09 3,420.55 3,420.55 3,420.55 3,420.55 0.0M
2024-08-08 3,395.21 3,395.21 3,395.21 3,395.21 0.0M
2024-08-07 3,397.33 3,397.33 3,397.33 3,397.33 0.0M
2024-08-06 3,373.54 3,373.54 3,373.54 3,373.54 0.0M
2024-08-03 3,411.56 3,411.56 3,411.56 3,411.56 0.0M
2024-08-02 3,426.22 3,426.22 3,426.22 3,426.22 0.0M
2024-08-01 3,431.17 3,431.17 3,431.17 3,431.17 0.0M
2024-07-31 3,424.23 3,424.23 3,424.23 3,424.23 0.0M
2024-07-30 3,426.77 3,426.77 3,426.77 3,426.77 0.0M
2024-07-27 3,425.00 3,425.00 3,425.00 3,425.00 0.0M
2024-07-26 3,415.47 3,415.47 3,415.47 3,415.47 0.0M
2024-07-25 3,419.10 3,419.10 3,419.10 3,419.10 0.0M
2024-07-24 3,427.53 3,427.53 3,427.53 3,427.53 0.0M
2024-07-23 3,426.00 3,426.00 3,426.00 3,426.00 0.0M
2024-07-20 3,420.04 3,420.04 3,420.04 3,420.04 0.0M
2024-07-19 3,422.17 3,422.17 3,422.17 3,422.17 0.0M
2024-07-18 3,421.97 3,421.97 3,421.97 3,421.97 0.0M
2024-07-17 3,425.24 3,425.24 3,425.24 3,425.24 0.0M
2024-07-16 3,423.23 3,423.23 3,423.23 3,423.23 0.0M
2024-07-13 3,421.70 3,421.70 3,421.70 3,421.70 0.0M
2024-07-12 3,420.33 3,420.33 3,420.33 3,420.33 0.0M
2024-07-11 3,420.32 3,420.32 3,420.32 3,420.32 0.0M
2024-07-10 3,418.76 3,418.76 3,418.76 3,418.76 0.0M
2024-07-09 3,417.73 3,417.73 3,417.73 3,417.73 0.0M
2024-07-06 3,415.38 3,415.38 3,415.38 3,415.38 0.0M
2024-07-04 3,418.10 3,418.10 3,418.10 3,418.10 0.0M
2024-07-03 3,411.01 3,411.01 3,411.01 3,411.01 0.0M
2024-07-02 3,410.26 3,410.26 3,410.26 3,410.26 0.0M
2024-06-29 3,407.12 3,407.12 3,407.12 3,407.12 0.0M
2024-06-28 3,408.08 3,408.08 3,408.08 3,408.08 0.0M
2024-06-27 3,405.43 3,405.43 3,405.43 3,405.43 0.0M
2024-06-26 3,405.31 3,405.31 3,405.31 3,405.31 0.0M
2024-06-25 3,401.85 3,401.85 3,401.85 3,401.85 0.0M
2024-06-22 3,401.16 3,401.16 3,401.16 3,401.16 0.0M
2024-06-21 3,399.49 3,399.49 3,399.49 3,399.49 0.0M
2024-06-19 3,400.86 3,400.86 3,400.86 3,400.86 0.0M
2024-06-18 3,399.24 3,399.24 3,399.24 3,399.24 0.0M
2024-06-15 3,394.47 3,394.47 3,394.47 3,394.47 0.0M
2024-06-14 3,395.76 3,395.76 3,395.76 3,395.76 0.0M
2024-06-13 3,393.95 3,393.95 3,393.95 3,393.95 0.0M
2024-06-12 3,389.00 3,389.00 3,389.00 3,389.00 0.0M
2024-06-11 3,388.05 3,388.05 3,388.05 3,388.05 0.0M
2024-06-08 3,385.45 3,385.45 3,385.45 3,385.45 0.0M
2024-06-07 3,383.87 3,383.87 3,383.87 3,383.87 0.0M
2024-06-06 3,383.56 3,383.56 3,383.56 3,383.56 0.0M
2024-06-05 3,376.72 3,376.72 3,376.72 3,376.72 0.0M
2024-06-04 3,374.79 3,374.79 3,374.79 3,374.79 0.0M
2024-06-01 3,372.49 3,372.49 3,372.49 3,372.49 0.0M
2024-05-31 3,362.68 3,362.68 3,362.68 3,362.68 0.0M
2024-05-30 3,367.01 3,367.01 3,367.01 3,367.01 0.0M
2024-05-29 3,372.24 3,372.24 3,372.24 3,372.24 0.0M
2024-05-25 3,371.25 3,371.25 3,371.25 3,371.25 0.0M
2024-05-24 3,365.41 3,365.41 3,365.41 3,365.41 0.0M
2024-05-23 3,369.58 3,369.58 3,369.58 3,369.58 0.0M
2024-05-22 3,370.31 3,370.31 3,370.31 3,370.31 0.0M
2024-05-21 3,368.80 3,368.80 3,368.80 3,368.80 0.0M
2024-05-18 3,366.51 3,366.51 3,366.51 3,366.51 0.0M
2024-05-17 3,362.44 3,362.44 3,362.44 3,362.44 0.0M
2024-05-16 3,365.69 3,365.69 3,365.69 3,365.69 0.0M
2024-05-15 3,354.29 3,354.29 3,354.29 3,354.29 0.0M
2024-05-14 3,347.32 3,347.32 3,347.32 3,347.32 0.0M
2024-05-11 3,347.08 3,347.08 3,347.08 3,347.08 0.0M
2024-05-10 3,345.47 3,345.47 3,345.47 3,345.47 0.0M
2024-05-09 3,336.55 3,336.55 3,336.55 3,336.55 0.0M
2024-05-08 3,337.01 3,337.01 3,337.01 3,337.01 0.0M
2024-05-07 3,333.59 3,333.59 3,333.59 3,333.59 0.0M
2024-05-04 3,321.61 3,321.61 3,321.61 3,321.61 0.0M
2024-05-03 3,303.58 3,303.58 3,303.58 3,303.58 0.0M
2024-05-02 3,288.96 3,288.96 3,288.96 3,288.96 0.0M
2024-05-01 3,291.12 3,291.12 3,291.12 3,291.12 0.0M
2024-04-30 3,313.43 3,313.43 3,313.43 3,313.43 0.0M
2024-04-27 3,307.12 3,307.12 3,307.12 3,307.12 0.0M
2024-04-26 3,304.08 3,304.08 3,304.08 3,304.08 0.0M
2024-04-25 3,292.36 3,292.36 3,292.36 3,292.36 0.0M
2024-04-24 3,295.47 3,295.47 3,295.47 3,295.47 0.0M
2024-04-23 3,275.68 3,275.68 3,275.68 3,275.68 0.0M
2024-04-20 3,256.20 3,256.20 3,256.20 3,256.20 0.0M
2024-04-19 3,272.30 3,272.30 3,272.30 3,272.30 0.0M
2024-04-18 3,271.44 3,271.44 3,271.44 3,271.44 0.0M
2024-04-17 3,279.26 3,279.26 3,279.26 3,279.26 0.0M
2024-04-16 3,279.91 3,279.91 3,279.91 3,279.91 0.0M
2024-04-13 3,293.23 3,293.23 3,293.23 3,293.23 0.0M
2024-04-12 3,312.42 3,312.42 3,312.42 3,312.42 0.0M
2024-04-11 3,302.55 3,302.55 3,302.55 3,302.55 0.0M
2024-04-10 3,315.91 3,315.91 3,315.91 3,315.91 0.0M
2024-04-09 3,311.89 3,311.89 3,311.89 3,311.89 0.0M
2024-04-06 3,307.74 3,307.74 3,307.74 3,307.74 0.0M
2024-04-05 3,296.62 3,296.62 3,296.62 3,296.62 0.0M
2024-04-04 3,312.44 3,312.44 3,312.44 3,312.44 0.0M
2024-04-03 3,308.08 3,308.08 3,308.08 3,308.08 0.0M
2024-04-02 3,316.65 3,316.65 3,316.65 3,316.65 0.0M
2024-03-29 3,315.36 3,315.36 3,315.36 3,315.36 0.0M
2024-03-28 3,316.58 3,316.58 3,316.58 3,316.58 0.0M
2024-03-27 3,307.72 3,307.72 3,307.72 3,307.72 0.0M
2024-03-26 3,308.24 3,308.24 3,308.24 3,308.24 0.0M
2024-03-23 3,308.67 3,308.67 3,308.67 3,308.67 0.0M
2024-03-22 3,309.79 3,309.79 3,309.79 3,309.79 0.0M
2024-03-21 3,305.65 3,305.65 3,305.65 3,305.65 0.0M
2024-03-20 3,295.64 3,295.64 3,295.64 3,295.64 0.0M
2024-03-19 3,288.60 3,288.60 3,288.60 3,288.60 0.0M
2024-03-16 3,281.29 3,281.29 3,281.29 3,281.29 0.0M
2024-03-15 3,288.88 3,288.88 3,288.88 3,288.88 0.0M
2024-03-14 3,291.15 3,291.15 3,291.15 3,291.15 0.0M
2024-03-13 3,292.44 3,292.44 3,292.44 3,292.44 0.0M
2024-03-12 3,277.19 3,277.19 3,277.19 3,277.19 0.0M
2024-03-09 3,278.62 3,278.62 3,278.62 3,278.62 0.0M
2024-03-08 3,283.10 3,283.10 3,283.10 3,283.10 0.0M
2024-03-07 3,274.66 3,274.66 3,274.66 3,274.66 0.0M
2024-03-06 3,270.13 3,270.13 3,270.13 3,270.13 0.0M
2024-03-05 3,279.90 3,279.90 3,279.90 3,279.90 0.0M
2024-03-02 3,280.82 3,280.82 3,280.82 3,280.82 0.0M
2024-03-01 3,271.49 3,271.49 3,271.49 3,271.49 0.0M
2024-02-29 3,264.73 3,264.73 3,264.73 3,264.73 0.0M
2024-02-28 3,268.33 3,268.33 3,268.33 3,268.33 0.0M
2024-02-27 3,265.00 3,265.00 3,265.00 3,265.00 0.0M
2024-02-24 3,265.55 3,265.55 3,265.55 3,265.55 0.0M
2024-02-23 3,261.72 3,261.72 3,261.72 3,261.72 0.0M
2024-02-22 3,239.32 3,239.32 3,239.32 3,239.32 0.0M
2024-02-21 3,235.01 3,235.01 3,235.01 3,235.01 0.0M
2024-02-17 3,239.45 3,239.45 3,239.45 3,239.45 0.0M
2024-02-16 3,247.78 3,247.78 3,247.78 3,247.78 0.0M
2024-02-15 3,241.24 3,241.24 3,241.24 3,241.24 0.0M
2024-02-14 3,226.53 3,226.53 3,226.53 3,226.53 0.0M
2024-02-13 3,243.09 3,243.09 3,243.09 3,243.09 0.0M
2024-02-10 3,244.61 3,244.61 3,244.61 3,244.61 0.0M
2024-02-09 3,237.90 3,237.90 3,237.90 3,237.90 0.0M
2024-02-08 3,238.67 3,238.67 3,238.67 3,238.67 0.0M
2024-02-07 3,225.16 3,225.16 3,225.16 3,225.16 0.0M
2024-02-06 3,220.75 3,220.75 3,220.75 3,220.75 0.0M
2024-02-03 3,222.80 3,222.80 3,222.80 3,222.80 0.0M
2024-02-02 3,213.85 3,213.85 3,213.85 3,213.85 0.0M
2024-02-01 3,188.96 3,188.96 3,188.96 3,188.96 0.0M
2024-01-31 3,212.36 3,212.36 3,212.36 3,212.36 0.0M
2024-01-30 3,213.71 3,213.71 3,213.71 3,213.71 0.0M
2024-01-27 3,202.54 3,202.54 3,202.54 3,202.54 0.0M
2024-01-26 3,204.59 3,204.59 3,204.59 3,204.59 0.0M
2024-01-25 3,196.53 3,196.53 3,196.53 3,196.53 0.0M
2024-01-24 3,198.23 3,198.23 3,198.23 3,198.23 0.0M
2024-01-23 3,191.00 3,191.00 3,191.00 3,191.00 0.0M
2024-01-20 3,185.76 3,185.76 3,185.76 3,185.76 0.0M
2024-01-19 3,162.71 3,162.71 3,162.71 3,162.71 0.0M
2024-01-18 3,146.24 3,146.24 3,146.24 3,146.24 0.0M
2024-01-17 3,156.44 3,156.44 3,156.44 3,156.44 0.0M
2024-01-13 3,159.41 3,159.41 3,159.41 3,159.41 0.0M
2024-01-12 3,160.25 3,160.25 3,160.25 3,160.25 0.0M
2024-01-11 3,160.90 3,160.90 3,160.90 3,160.90 0.0M
2024-01-10 3,152.26 3,152.26 3,152.26 3,152.26 0.0M
2024-01-09 3,152.12 3,152.12 3,152.12 3,152.12 0.0M
2024-01-06 3,126.50 3,126.50 3,126.50 3,126.50 0.0M
2024-01-05 3,121.87 3,121.87 3,121.87 3,121.87 0.0M
2024-01-04 3,127.06 3,127.06 3,127.06 3,127.06 0.0M
2024-01-03 3,142.36 3,142.36 3,142.36 3,142.36 0.0M