CBOE S

SP0BF10F
🏛️ アメリカ →
3,406.90
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 2,731.16 2,731.16 2,731.16 2,731.16 0.0M
2023-12-29 2,733.52 2,733.52 2,733.52 2,733.52 0.0M
2023-12-28 2,732.44 2,732.44 2,732.44 2,732.44 0.0M
2023-12-27 2,728.79 2,728.79 2,728.79 2,728.79 0.0M
2023-12-23 2,721.58 2,721.58 2,721.58 2,721.58 0.0M
2023-12-22 2,719.33 2,719.33 2,719.33 2,719.33 0.0M
2023-12-21 2,708.78 2,708.78 2,708.78 2,708.78 0.0M
2023-12-20 2,723.17 2,723.17 2,723.17 2,723.17 0.0M
2023-12-19 2,718.43 2,718.43 2,718.43 2,718.43 0.0M
2023-12-16 2,714.33 2,714.33 2,714.33 2,714.33 0.0M
2023-12-15 2,714.65 2,714.65 2,714.65 2,714.65 0.0M
2023-12-14 2,711.97 2,711.97 2,711.97 2,711.97 0.0M
2023-12-13 2,695.70 2,695.70 2,695.70 2,695.70 0.0M
2023-12-12 2,686.91 2,686.91 2,686.91 2,686.91 0.0M
2023-12-09 2,679.03 2,679.03 2,679.03 2,679.03 0.0M
2023-12-08 2,670.71 2,670.71 2,670.71 2,670.71 0.0M
2023-12-07 2,658.83 2,658.83 2,658.83 2,658.83 0.0M
2023-12-06 2,665.98 2,665.98 2,665.98 2,665.98 0.0M
2023-12-05 2,664.26 2,664.26 2,664.26 2,664.26 0.0M
2023-12-02 2,672.86 2,672.86 2,672.86 2,672.86 0.0M
2023-12-01 2,663.26 2,663.26 2,663.26 2,663.26 0.0M
2023-11-30 2,659.22 2,659.22 2,659.22 2,659.22 0.0M
2023-11-29 2,659.43 2,659.43 2,659.43 2,659.43 0.0M
2023-11-28 2,657.90 2,657.90 2,657.90 2,657.90 0.0M
2023-11-25 2,658.99 2,658.99 2,658.99 2,658.99 0.0M
2023-11-23 2,655.54 2,655.54 2,655.54 2,655.54 0.0M
2023-11-22 2,647.58 2,647.58 2,647.58 2,647.58 0.0M
2023-11-21 2,653.50 2,653.50 2,653.50 2,653.50 0.0M
2023-11-18 2,637.67 2,637.67 2,637.67 2,637.67 0.0M
2023-11-17 2,636.15 2,636.15 2,636.15 2,636.15 0.0M
2023-11-16 2,630.81 2,630.81 2,630.81 2,630.81 0.0M
2023-11-15 2,630.39 2,630.39 2,630.39 2,630.39 0.0M
2023-11-14 2,593.74 2,593.74 2,593.74 2,593.74 0.0M
2023-11-11 2,596.04 2,596.04 2,596.04 2,596.04 0.0M
2023-11-10 2,565.82 2,565.82 2,565.82 2,565.82 0.0M
2023-11-09 2,579.10 2,579.10 2,579.10 2,579.10 0.0M
2023-11-08 2,579.24 2,579.24 2,579.24 2,579.24 0.0M
2023-11-07 2,572.98 2,572.98 2,572.98 2,572.98 0.0M
2023-11-04 2,570.40 2,570.40 2,570.40 2,570.40 0.0M
2023-11-03 2,549.10 2,549.10 2,549.10 2,549.10 0.0M
2023-11-02 2,513.52 2,513.52 2,513.52 2,513.52 0.0M
2023-11-01 2,491.60 2,491.60 2,491.60 2,491.60 0.0M
2023-10-31 2,482.87 2,482.87 2,482.87 2,482.87 0.0M
2023-10-28 2,460.54 2,460.54 2,460.54 2,460.54 0.0M
2023-10-27 2,472.99 2,472.99 2,472.99 2,472.99 0.0M
2023-10-26 2,494.98 2,494.98 2,494.98 2,494.98 0.0M
2023-10-25 2,519.79 2,519.79 2,519.79 2,519.79 0.0M
2023-10-24 2,508.64 2,508.64 2,508.64 2,508.64 0.0M
2023-10-21 2,505.82 2,505.82 2,505.82 2,505.82 0.0M
2023-10-20 2,526.52 2,526.52 2,526.52 2,526.52 0.0M
2023-10-19 2,549.18 2,549.18 2,549.18 2,549.18 0.0M
2023-10-18 2,568.89 2,568.89 2,568.89 2,568.89 0.0M
2023-10-17 2,571.96 2,571.96 2,571.96 2,571.96 0.0M
2023-10-14 2,548.17 2,548.17 2,548.17 2,548.17 0.0M
2023-10-13 2,560.66 2,560.66 2,560.66 2,560.66 0.0M
2023-10-12 2,573.44 2,573.44 2,573.44 2,573.44 0.0M
2023-10-11 2,562.12 2,562.12 2,562.12 2,562.12 0.0M
2023-10-10 2,552.93 2,552.93 2,552.93 2,552.93 0.0M
2023-10-07 2,542.13 2,542.13 2,542.13 2,542.13 0.0M
2023-10-06 2,518.29 2,518.29 2,518.29 2,518.29 0.0M
2023-10-05 2,519.71 2,519.71 2,519.71 2,519.71 0.0M
2023-10-04 2,508.36 2,508.36 2,508.36 2,508.36 0.0M
2023-10-03 2,533.43 2,533.43 2,533.43 2,533.43 0.0M
2023-09-30 2,533.17 2,533.17 2,533.17 2,533.17 0.0M
2023-09-29 2,536.56 2,536.56 2,536.56 2,536.56 0.0M
2023-09-28 2,528.37 2,528.37 2,528.37 2,528.37 0.0M
2023-09-27 2,527.68 2,527.68 2,527.68 2,527.68 0.0M
2023-09-26 2,552.05 2,552.05 2,552.05 2,552.05 0.0M
2023-09-23 2,544.84 2,544.84 2,544.84 2,544.84 0.0M
2023-09-22 2,545.81 2,545.81 2,545.81 2,545.81 0.0M
2023-09-21 2,574.01 2,574.01 2,574.01 2,574.01 0.0M
2023-09-20 2,591.29 2,591.29 2,591.29 2,591.29 0.0M
2023-09-19 2,594.43 2,594.43 2,594.43 2,594.43 0.0M
2023-09-16 2,592.49 2,592.49 2,592.49 2,592.49 0.0M
2023-09-15 2,610.47 2,610.47 2,610.47 2,610.47 0.0M
2023-09-14 2,596.77 2,596.77 2,596.77 2,596.77 0.0M
2023-09-13 2,594.04 2,594.04 2,594.04 2,594.04 0.0M
2023-09-12 2,600.96 2,600.96 2,600.96 2,600.96 0.0M
2023-09-09 2,591.64 2,591.64 2,591.64 2,591.64 0.0M
2023-09-08 2,587.11 2,587.11 2,587.11 2,587.11 0.0M
2023-09-07 2,590.74 2,590.74 2,590.74 2,590.74 0.0M
2023-09-06 2,600.27 2,600.27 2,600.27 2,600.27 0.0M
2023-09-02 2,603.91 2,603.91 2,603.91 2,603.91 0.0M
2023-09-01 2,601.54 2,601.54 2,601.54 2,601.54 0.0M
2023-08-31 2,602.59 2,602.59 2,602.59 2,602.59 0.0M
2023-08-30 2,596.47 2,596.47 2,596.47 2,596.47 0.0M
2023-08-29 2,576.21 2,576.21 2,576.21 2,576.21 0.0M
2023-08-26 2,566.19 2,566.19 2,566.19 2,566.19 0.0M
2023-08-25 2,552.16 2,552.16 2,552.16 2,552.16 0.0M
2023-08-24 2,572.84 2,572.84 2,572.84 2,572.84 0.0M
2023-08-23 2,555.84 2,555.84 2,555.84 2,555.84 0.0M
2023-08-22 2,558.23 2,558.23 2,558.23 2,558.23 0.0M
2023-08-19 2,545.88 2,545.88 2,545.88 2,545.88 0.0M
2023-08-18 2,546.71 2,546.71 2,546.71 2,546.71 0.0M
2023-08-17 2,559.85 2,559.85 2,559.85 2,559.85 0.0M
2023-08-16 2,569.77 2,569.77 2,569.77 2,569.77 0.0M
2023-08-15 2,586.19 2,586.19 2,586.19 2,586.19 0.0M
2023-08-12 2,578.55 2,578.55 2,578.55 2,578.55 0.0M
2023-08-11 2,576.97 2,576.97 2,576.97 2,576.97 0.0M
2023-08-10 2,577.72 2,577.72 2,577.72 2,577.72 0.0M
2023-08-09 2,584.56 2,584.56 2,584.56 2,584.56 0.0M
2023-08-08 2,590.40 2,590.40 2,590.40 2,590.40 0.0M
2023-08-05 2,577.50 2,577.50 2,577.50 2,577.50 0.0M
2023-08-04 2,586.06 2,586.06 2,586.06 2,586.06 0.0M
2023-08-03 2,586.08 2,586.08 2,586.08 2,586.08 0.0M
2023-08-02 2,602.91 2,602.91 2,602.91 2,602.91 0.0M
2023-08-01 2,606.82 2,606.82 2,606.82 2,606.82 0.0M
2023-07-29 2,604.11 2,604.11 2,604.11 2,604.11 0.0M
2023-07-28 2,594.74 2,594.74 2,594.74 2,594.74 0.0M
2023-07-27 2,602.52 2,602.52 2,602.52 2,602.52 0.0M
2023-07-26 2,601.48 2,601.48 2,601.48 2,601.48 0.0M
2023-07-25 2,597.51 2,597.51 2,597.51 2,597.51 0.0M
2023-07-22 2,590.93 2,590.93 2,590.93 2,590.93 0.0M
2023-07-21 2,589.93 2,589.93 2,589.93 2,589.93 0.0M
2023-07-20 2,595.89 2,595.89 2,595.89 2,595.89 0.0M
2023-07-19 2,594.84 2,594.84 2,594.84 2,594.84 0.0M
2023-07-18 2,587.48 2,587.48 2,587.48 2,587.48 0.0M
2023-07-15 2,583.15 2,583.15 2,583.15 2,583.15 0.0M
2023-07-14 2,583.73 2,583.73 2,583.73 2,583.73 0.0M
2023-07-13 2,575.27 2,575.27 2,575.27 2,575.27 0.0M
2023-07-12 2,562.42 2,562.42 2,562.42 2,562.42 0.0M
2023-07-11 2,554.45 2,554.45 2,554.45 2,554.45 0.0M
2023-07-08 2,550.28 2,550.28 2,550.28 2,550.28 0.0M
2023-07-07 2,551.27 2,551.27 2,551.27 2,551.27 0.0M
2023-07-06 2,562.14 2,562.14 2,562.14 2,562.14 0.0M
2023-07-04 2,564.61 2,564.61 2,564.61 2,564.61 0.0M
2023-07-01 2,560.70 2,560.70 2,560.70 2,560.70 0.0M
2023-06-30 2,547.72 2,547.72 2,547.72 2,547.72 0.0M
2023-06-29 2,542.99 2,542.99 2,542.99 2,542.99 0.0M
2023-06-28 2,538.33 2,538.33 2,538.33 2,538.33 0.0M
2023-06-27 2,523.69 2,523.69 2,523.69 2,523.69 0.0M
2023-06-24 2,526.00 2,526.00 2,526.00 2,526.00 0.0M
2023-06-23 2,535.41 2,535.41 2,535.41 2,535.41 0.0M
2023-06-22 2,530.65 2,530.65 2,530.65 2,530.65 0.0M
2023-06-21 2,534.15 2,534.15 2,534.15 2,534.15 0.0M
2023-06-17 2,540.62 2,540.62 2,540.62 2,540.62 0.0M
2023-06-16 2,541.69 2,541.69 2,541.69 2,541.69 0.0M
2023-06-15 2,529.46 2,529.46 2,529.46 2,529.46 0.0M
2023-06-14 2,527.23 2,527.23 2,527.23 2,527.23 0.0M
2023-06-13 2,518.47 2,518.47 2,518.47 2,518.47 0.0M
2023-06-10 2,506.18 2,506.18 2,506.18 2,506.18 0.0M
2023-06-09 2,501.54 2,501.54 2,501.54 2,501.54 0.0M
2023-06-08 2,493.08 2,493.08 2,493.08 2,493.08 0.0M
2023-06-07 2,498.27 2,498.27 2,498.27 2,498.27 0.0M
2023-06-06 2,492.14 2,492.14 2,492.14 2,492.14 0.0M
2023-06-03 2,493.01 2,493.01 2,493.01 2,493.01 0.0M
2023-06-02 2,472.42 2,472.42 2,472.42 2,472.42 0.0M
2023-06-01 2,455.57 2,455.57 2,455.57 2,455.57 0.0M
2023-05-31 2,464.76 2,464.76 2,464.76 2,464.76 0.0M
2023-05-27 2,463.55 2,463.55 2,463.55 2,463.55 0.0M
2023-05-26 2,440.90 2,440.90 2,440.90 2,440.90 0.0M
2023-05-25 2,427.96 2,427.96 2,427.96 2,427.96 0.0M
2023-05-24 2,438.07 2,438.07 2,438.07 2,438.07 0.0M
2023-05-23 2,455.10 2,455.10 2,455.10 2,455.10 0.0M
2023-05-20 2,451.23 2,451.23 2,451.23 2,451.23 0.0M
2023-05-19 2,455.54 2,455.54 2,455.54 2,455.54 0.0M
2023-05-18 2,438.86 2,438.86 2,438.86 2,438.86 0.0M
2023-05-17 2,420.85 2,420.85 2,420.85 2,420.85 0.0M
2023-05-16 2,430.06 2,430.06 2,430.06 2,430.06 0.0M
2023-05-13 2,421.19 2,421.19 2,421.19 2,421.19 0.0M
2023-05-12 2,423.29 2,423.29 2,423.29 2,423.29 0.0M
2023-05-11 2,426.60 2,426.60 2,426.60 2,426.60 0.0M
2023-05-10 2,419.41 2,419.41 2,419.41 2,419.41 0.0M
2023-05-09 2,424.62 2,424.62 2,424.62 2,424.62 0.0M
2023-05-06 2,421.13 2,421.13 2,421.13 2,421.13 0.0M
2023-05-05 2,389.77 2,389.77 2,389.77 2,389.77 0.0M
2023-05-04 2,407.95 2,407.95 2,407.95 2,407.95 0.0M
2023-05-03 2,417.04 2,417.04 2,417.04 2,417.04 0.0M
2023-05-02 2,435.62 2,435.62 2,435.62 2,435.62 0.0M
2023-04-29 2,435.58 2,435.58 2,435.58 2,435.58 0.0M
2023-04-28 2,421.38 2,421.38 2,421.38 2,421.38 0.0M
2023-04-27 2,391.32 2,391.32 2,391.32 2,391.32 0.0M
2023-04-26 2,399.77 2,399.77 2,399.77 2,399.77 0.0M
2023-04-25 2,420.86 2,420.86 2,420.86 2,420.86 0.0M
2023-04-22 2,418.43 2,418.43 2,418.43 2,418.43 0.0M
2023-04-21 2,417.27 2,417.27 2,417.27 2,417.27 0.0M
2023-04-20 2,424.28 2,424.28 2,424.28 2,424.28 0.0M
2023-04-19 2,424.68 2,424.68 2,424.68 2,424.68 0.0M
2023-04-18 2,423.55 2,423.55 2,423.55 2,423.55 0.0M
2023-04-15 2,416.81 2,416.81 2,416.81 2,416.81 0.0M
2023-04-14 2,415.77 2,415.77 2,415.77 2,415.77 0.0M
2023-04-13 2,395.81 2,395.81 2,395.81 2,395.81 0.0M
2023-04-12 2,403.19 2,403.19 2,403.19 2,403.19 0.0M
2023-04-11 2,403.17 2,403.17 2,403.17 2,403.17 0.0M
2023-04-07 2,396.10 2,396.10 2,396.10 2,396.10 0.0M
2023-04-06 2,389.34 2,389.34 2,389.34 2,389.34 0.0M
2023-04-05 2,394.68 2,394.68 2,394.68 2,394.68 0.0M
2023-04-04 2,404.69 2,404.69 2,404.69 2,404.69 0.0M
2023-04-01 2,397.43 2,397.43 2,397.43 2,397.43 0.0M
2023-03-31 2,375.41 2,375.41 2,375.41 2,375.41 0.0M
2023-03-30 2,366.55 2,366.55 2,366.55 2,366.55 0.0M
2023-03-29 2,344.97 2,344.97 2,344.97 2,344.97 0.0M
2023-03-28 2,346.79 2,346.79 2,346.79 2,346.79 0.0M
2023-03-25 2,338.36 2,338.36 2,338.36 2,338.36 0.0M
2023-03-24 2,326.86 2,326.86 2,326.86 2,326.86 0.0M
2023-03-23 2,328.95 2,328.95 2,328.95 2,328.95 0.0M
2023-03-22 2,354.63 2,354.63 2,354.63 2,354.63 0.0M
2023-03-21 2,328.29 2,328.29 2,328.29 2,328.29 0.0M
2023-03-18 2,310.06 2,310.06 2,310.06 2,310.06 0.0M
2023-03-17 2,334.44 2,334.44 2,334.44 2,334.44 0.0M
2023-03-16 2,300.24 2,300.24 2,300.24 2,300.24 0.0M
2023-03-15 2,316.38 2,316.38 2,316.38 2,316.38 0.0M
2023-03-14 2,289.86 2,289.86 2,289.86 2,289.86 0.0M
2023-03-11 2,300.29 2,300.29 2,300.29 2,300.29 0.0M
2023-03-10 2,325.58 2,325.58 2,325.58 2,325.58 0.0M
2023-03-09 2,359.93 2,359.93 2,359.93 2,359.93 0.0M
2023-03-08 2,355.51 2,355.51 2,355.51 2,355.51 0.0M
2023-03-07 2,376.70 2,376.70 2,376.70 2,376.70 0.0M
2023-03-04 2,374.64 2,374.64 2,374.64 2,374.64 0.0M
2023-03-03 2,350.53 2,350.53 2,350.53 2,350.53 0.0M
2023-03-02 2,338.68 2,338.68 2,338.68 2,338.68 0.0M
2023-03-01 2,341.59 2,341.59 2,341.59 2,341.59 0.0M
2023-02-28 2,348.61 2,348.61 2,348.61 2,348.61 0.0M
2023-02-25 2,340.44 2,340.44 2,340.44 2,340.44 0.0M
2023-02-24 2,371.26 2,371.26 2,371.26 2,371.26 0.0M
2023-02-23 2,371.11 2,371.11 2,371.11 2,371.11 0.0M
2023-02-22 2,370.92 2,370.92 2,370.92 2,370.92 0.0M
2023-02-18 2,370.84 2,370.84 2,370.84 2,370.84 0.0M
2023-02-17 2,369.35 2,369.35 2,369.35 2,369.35 0.0M
2023-02-16 2,375.21 2,375.21 2,375.21 2,375.21 0.0M
2023-02-15 2,374.88 2,374.88 2,374.88 2,374.88 0.0M
2023-02-14 2,379.19 2,379.19 2,379.19 2,379.19 0.0M
2023-02-11 2,373.76 2,373.76 2,373.76 2,373.76 0.0M
2023-02-10 2,373.39 2,373.39 2,373.39 2,373.39 0.0M
2023-02-09 2,377.70 2,377.70 2,377.70 2,377.70 0.0M
2023-02-08 2,384.23 2,384.23 2,384.23 2,384.23 0.0M
2023-02-07 2,377.52 2,377.52 2,377.52 2,377.52 0.0M
2023-02-04 2,381.23 2,381.23 2,381.23 2,381.23 0.0M
2023-02-03 2,386.28 2,386.28 2,386.28 2,386.28 0.0M
2023-02-02 2,380.47 2,380.47 2,380.47 2,380.47 0.0M
2023-02-01 2,371.70 2,371.70 2,371.70 2,371.70 0.0M
2023-01-31 2,365.47 2,365.47 2,365.47 2,365.47 0.0M
2023-01-28 2,371.77 2,371.77 2,371.77 2,371.77 0.0M
2023-01-27 2,369.77 2,369.77 2,369.77 2,369.77 0.0M
2023-01-26 2,363.35 2,363.35 2,363.35 2,363.35 0.0M
2023-01-25 2,364.54 2,364.54 2,364.54 2,364.54 0.0M
2023-01-24 2,363.38 2,363.38 2,363.38 2,363.38 0.0M
2023-01-21 2,354.76 2,354.76 2,354.76 2,354.76 0.0M
2023-01-20 2,341.97 2,341.97 2,341.97 2,341.97 0.0M
2023-01-19 2,346.86 2,346.86 2,346.86 2,346.86 0.0M
2023-01-18 2,358.13 2,358.13 2,358.13 2,358.13 0.0M
2023-01-14 2,359.32 2,359.32 2,359.32 2,359.32 0.0M
2023-01-13 2,357.50 2,357.50 2,357.50 2,357.50 0.0M
2023-01-12 2,352.64 2,352.64 2,352.64 2,352.64 0.0M
2023-01-11 2,341.58 2,341.58 2,341.58 2,341.58 0.0M
2023-01-10 2,333.52 2,333.52 2,333.52 2,333.52 0.0M
2023-01-07 2,333.62 2,333.62 2,333.62 2,333.62 0.0M
2023-01-06 2,310.79 2,310.79 2,310.79 2,310.79 0.0M
2023-01-05 2,321.59 2,321.59 2,321.59 2,321.59 0.0M
2023-01-04 2,310.90 2,310.90 2,310.90 2,310.90 0.0M