CBOE S

SP0BF10J
🏛️ アメリカ →
3,779.32
最終更新: 2025-10-01
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
2025-10-01 3,768.99 3,781.19 3,768.06 3,779.32 0.0M
2025-09-30 3,768.41 3,776.58 3,764.99 3,775.80 0.0M
2025-09-29 3,771.67 3,773.43 3,765.58 3,769.28 0.0M
2025-09-26 3,756.26 3,765.48 3,752.65 3,765.37 0.0M
2025-09-25 3,748.94 3,756.09 3,742.76 3,752.28 0.0M
2025-09-24 3,764.99 3,765.21 3,753.19 3,757.93 0.0M
2025-09-22 3,763.52 3,771.68 3,762.47 3,770.97 0.0M
2025-09-19 3,762.63 3,766.20 3,757.37 3,764.90 0.0M
2025-09-18 3,752.88 3,756.80 3,737.93 3,751.32 0.0M
2025-09-17 3,756.07 3,756.07 3,749.45 3,750.67 0.0M
2025-09-16 3,754.20 3,755.66 3,750.50 3,754.01 0.0M
2025-09-13 3,746.26 3,750.53 3,745.00 3,746.31 0.0M
2025-09-12 3,738.72 3,747.64 3,736.86 3,746.53 0.0M
2025-09-11 3,734.41 3,738.82 3,727.77 3,732.37 0.0M
2025-09-10 3,723.08 3,728.80 3,718.05 3,727.21 0.0M
2025-09-09 3,720.69 3,725.39 3,718.03 3,721.78 0.0M
2025-09-07 3,728.97 3,716.18 3,716.18 3,716.18 0.0M
2025-09-06 3,728.97 3,730.30 3,703.15 3,716.18 0.0M
2025-09-05 3,707.72 3,721.71 3,705.05 3,721.54 0.0M
2025-09-04 3,701.32 3,706.04 3,694.37 3,705.19 0.0M
2025-09-03 3,677.40 3,693.66 3,674.05 3,693.55 0.0M
2025-08-30 3,713.79 3,714.40 3,700.38 3,706.23 0.0M
2025-08-29 3,715.05 3,719.65 3,706.97 3,717.76 0.0M
2025-08-28 3,703.65 3,712.28 3,703.65 3,710.35 0.0M
2025-08-27 3,695.79 3,707.16 3,694.69 3,706.63 0.0M
2025-08-26 3,702.45 3,706.63 3,697.35 3,697.48 0.0M
2025-08-23 3,678.27 3,708.98 3,678.27 3,705.67 0.0M
2025-08-22 3,671.18 3,680.50 3,666.31 3,672.92 0.0M
2025-08-21 3,682.78 3,683.85 3,662.55 3,680.67 0.0M
2025-08-20 3,696.13 3,699.31 3,681.28 3,685.52 0.0M
2025-08-19 3,694.40 3,697.77 3,692.42 3,696.21 0.0M
2025-08-16 3,701.32 3,701.72 3,691.60 3,694.10 0.0M
2025-08-15 3,691.50 3,700.49 3,690.30 3,698.67 0.0M
2025-08-14 3,698.18 3,701.84 3,691.32 3,697.83 0.0M
2025-08-13 3,678.91 3,692.24 3,673.31 3,692.20 0.0M
2025-08-12 3,673.90 3,679.84 3,665.47 3,669.14 0.0M
2025-08-10 3,664.32 3,672.94 3,672.94 3,672.94 0.0M
2025-08-09 3,664.32 3,674.51 3,662.29 3,672.94 0.0M
2025-08-08 3,668.18 3,671.76 3,644.90 3,655.87 0.0M
2025-08-07 3,642.93 3,659.69 3,641.91 3,656.72 0.0M
2025-08-06 3,652.30 3,656.73 3,636.67 3,640.84 0.0M
2025-08-05 3,633.80 3,651.50 3,633.80 3,651.05 0.0M
2025-08-02 3,629.76 3,630.14 3,607.80 3,616.66 0.0M
2025-08-01 3,675.96 3,680.11 3,650.85 3,655.10 0.0M
2025-07-31 3,664.03 3,671.59 3,651.95 3,662.99 0.0M
2025-07-30 3,675.02 3,675.02 3,660.33 3,663.13 0.0M
2025-07-29 3,670.26 3,670.90 3,663.65 3,668.59 0.0M
2025-07-26 3,659.85 3,668.02 3,658.96 3,666.12 0.0M
2025-07-25 3,659.47 3,662.49 3,655.83 3,656.94 0.0M
2025-07-24 3,644.44 3,655.02 3,640.90 3,654.89 0.0M
2025-07-23 3,635.42 3,640.20 3,627.68 3,637.80 0.0M
2025-07-22 3,638.09 3,646.14 3,635.07 3,636.05 0.0M
2025-07-19 3,636.87 3,637.96 3,628.29 3,632.33 0.0M
2025-07-18 3,620.78 3,634.30 3,620.32 3,632.15 0.0M
2025-07-17 3,618.70 3,621.37 3,596.41 3,619.71 0.0M
2025-07-16 3,631.29 3,631.41 3,612.47 3,612.73 0.0M
2025-07-15 3,614.72 3,622.22 3,610.47 3,620.35 0.0M
2025-07-14 3,614.32 3,616.67 3,616.67 3,616.67 0.0M
2025-07-12 3,614.32 3,620.69 3,608.78 3,616.67 0.0M
2025-07-11 3,618.30 3,626.54 3,613.87 3,623.59 0.0M
2025-07-10 3,614.37 3,619.74 3,607.13 3,617.00 0.0M
2025-07-09 3,605.97 3,610.30 3,601.73 3,604.57 0.0M
2025-07-08 3,613.76 3,613.76 3,593.59 3,604.00 0.0M
2025-07-04 3,611.02 3,620.77 3,610.90 3,618.86 0.0M
2025-07-03 3,591.60 3,601.54 3,588.97 3,601.37 0.0M
2025-07-02 3,588.22 3,596.73 3,585.03 3,592.35 0.0M
2025-07-01 3,590.95 3,597.24 3,584.51 3,593.04 0.0M
2025-06-28 3,578.85 3,587.87 3,569.60 3,583.95 0.0M
2025-06-27 3,564.88 3,575.75 3,561.98 3,573.48 0.0M
2025-06-26 3,561.22 3,562.14 3,551.98 3,556.56 0.0M
2025-06-25 3,546.38 3,559.30 3,544.19 3,555.56 0.0M
2025-06-24 3,507.07 3,531.49 3,497.54 3,529.78 0.0M
2025-06-21 3,523.83 3,527.81 3,501.97 3,507.22 0.0M
2025-06-19 3,513.78 3,526.05 3,509.85 3,512.40 0.0M
2025-06-18 3,523.57 3,526.99 3,508.97 3,511.65 0.0M
2025-06-17 3,523.78 3,537.32 3,523.78 3,530.72 0.0M
2025-06-14 3,516.23 3,527.04 3,501.72 3,507.48 0.0M
2025-06-13 3,520.95 3,533.20 3,518.41 3,533.09 0.0M
2025-06-12 3,535.59 3,539.07 3,518.16 3,525.63 0.0M
2025-06-11 3,523.92 3,533.20 3,518.86 3,531.85 0.0M
2025-06-10 3,521.18 3,526.20 3,516.38 3,519.35 0.0M
2025-06-07 3,515.95 3,524.24 3,510.34 3,517.71 0.0M
2025-06-06 3,511.85 3,516.57 3,487.48 3,493.99 0.0M
2025-06-05 3,509.50 3,512.80 3,503.81 3,505.04 0.0M
2025-06-04 3,494.55 3,509.26 3,490.23 3,505.60 0.0M
2025-06-03 3,477.09 3,493.12 3,464.21 3,492.71 0.0M
2025-05-31 3,475.15 3,485.90 3,456.08 3,481.58 0.0M
2025-05-30 3,491.20 3,491.20 3,467.26 3,481.80 0.0M
2025-05-29 3,488.26 3,491.58 3,471.08 3,473.34 0.0M
2025-05-28 3,466.10 3,485.64 3,459.61 3,484.83 0.0M
2025-05-24 3,424.03 3,447.71 3,424.03 3,437.20 0.0M
2025-05-23 3,450.85 3,466.60 3,446.13 3,452.07 0.0M
2025-05-22 3,476.52 3,490.25 3,448.23 3,453.44 0.0M
2025-05-21 3,492.89 3,494.52 3,478.91 3,490.43 0.0M
2025-05-20 3,474.92 3,499.88 3,473.82 3,498.40 0.0M
2025-05-17 3,484.10 3,496.42 3,478.63 3,496.34 0.0M
2025-05-16 3,462.10 3,483.16 3,460.90 3,480.46 0.0M
2025-05-15 3,474.39 3,476.43 3,464.02 3,470.24 0.0M
2025-05-14 3,454.29 3,476.74 3,453.85 3,469.03 0.0M
2025-05-13 3,440.67 3,452.28 3,428.75 3,452.18 0.0M
2025-05-10 3,386.99 3,388.91 3,370.53 3,376.45 0.0M
2025-05-09 3,378.76 3,398.11 3,364.80 3,377.22 0.0M
2025-05-08 3,354.72 3,370.11 3,340.50 3,361.77 0.0M
2025-05-07 3,347.91 3,368.29 3,343.20 3,350.32 0.0M
2025-05-06 3,367.32 3,382.69 3,363.00 3,369.53 0.0M
2025-05-03 3,371.31 3,388.09 3,364.66 3,382.75 0.0M
2025-05-02 3,355.59 3,369.57 3,345.89 3,347.15 0.0M
2025-05-01 3,298.97 3,338.69 3,280.33 3,333.35 0.0M
2025-04-30 3,313.36 3,337.32 3,313.12 3,331.94 0.0M
2025-04-29 3,326.06 3,331.86 3,296.84 3,320.88 0.0M
2025-04-26 3,304.32 3,321.09 3,291.80 3,320.18 0.0M
2025-04-25 3,260.44 3,304.92 3,258.49 3,303.24 0.0M
2025-04-24 3,277.19 3,296.46 3,250.86 3,257.99 0.0M
2025-04-23 3,190.94 3,231.17 3,190.94 3,223.51 0.0M
2025-04-22 3,198.97 3,198.97 3,144.02 3,167.73 0.0M
2025-04-18 3,222.48 3,237.81 3,206.81 3,219.63 0.0M
2025-04-17 3,239.39 3,252.05 3,190.54 3,213.15 0.0M
2025-04-16 3,269.98 3,285.59 3,259.97 3,263.58 0.0M
2025-04-15 3,284.26 3,286.18 3,244.01 3,266.17 0.0M
2025-04-12 3,198.48 3,250.77 3,182.48 3,242.97 0.0M
2025-04-11 3,235.75 3,239.89 3,134.70 3,203.29 0.0M
2025-04-10 3,074.17 3,296.75 3,065.63 3,286.46 0.0M
2025-04-09 3,198.00 3,211.65 3,049.61 3,086.18 0.0M
2025-04-08 3,049.51 3,200.52 3,019.49 3,121.44 0.0M
2025-04-05 3,206.58 3,208.08 3,124.53 3,125.53 0.0M
2025-04-04 3,301.48 3,305.23 3,261.98 3,263.47 0.0M
2025-04-03 3,338.10 3,388.87 3,337.78 3,377.46 0.0M
2025-04-02 3,345.76 3,369.70 3,331.80 3,361.97 0.0M
2025-04-01 3,317.14 3,360.37 3,303.94 3,352.84 0.0M
2025-03-29 3,381.07 3,384.45 3,338.52 3,341.00 0.0M
2025-03-28 3,387.84 3,402.64 3,378.28 3,387.37 0.0M
2025-03-27 3,419.25 3,422.70 3,387.00 3,394.19 0.0M
2025-03-26 3,420.75 3,424.01 3,413.68 3,419.91 0.0M
2025-03-25 3,400.26 3,418.75 3,400.05 3,415.48 0.0M
2025-03-22 3,357.39 3,377.15 3,350.24 3,376.26 0.0M
2025-03-21 3,361.71 3,392.65 3,361.30 3,373.42 0.0M
2025-03-20 3,363.30 3,394.46 3,358.54 3,378.24 0.0M
2025-03-19 3,368.04 3,369.49 3,347.76 3,355.39 0.0M
2025-03-18 3,360.82 3,389.50 3,360.82 3,378.34 0.0M
2025-03-15 3,335.60 3,364.90 3,333.07 3,361.79 0.0M
2025-03-14 3,338.45 3,344.49 3,305.77 3,314.34 0.0M
2025-03-13 3,353.39 3,359.23 3,319.99 3,343.33 0.0M
2025-03-12 3,341.40 3,354.84 3,310.91 3,329.17 0.0M
2025-03-11 3,374.71 3,379.80 3,324.03 3,345.17 0.0M
2025-03-08 3,389.26 3,411.97 3,364.70 3,406.78 0.0M
2025-03-07 3,404.00 3,421.51 3,381.47 3,393.29 0.0M
2025-03-06 3,410.51 3,440.84 3,394.30 3,433.53 0.0M
2025-03-05 3,415.10 3,442.54 3,387.11 3,408.59 0.0M
2025-03-04 3,479.79 3,485.55 3,418.73 3,434.93 0.0M
2025-03-01 3,439.19 3,475.30 3,430.22 3,472.95 0.0M
2025-02-28 3,486.37 3,488.96 3,439.50 3,439.68 0.0M
2025-02-27 3,478.22 3,493.39 3,465.20 3,474.76 0.0M
2025-02-26 3,482.83 3,485.39 3,455.46 3,474.21 0.0M
2025-02-25 3,500.59 3,503.51 3,479.07 3,482.43 0.0M
2025-02-22 3,524.53 3,525.75 3,489.03 3,492.27 0.0M
2025-02-21 3,530.11 3,530.11 3,514.39 3,526.63 0.0M
2025-02-20 3,525.33 3,535.12 3,523.40 3,534.12 0.0M
2025-02-19 3,526.63 3,529.52 3,519.52 3,529.40 0.0M
2025-02-15 3,525.77 3,527.69 3,521.33 3,523.36 0.0M
2025-02-14 3,508.12 3,523.76 3,503.59 3,523.12 0.0M
2025-02-13 3,488.29 3,507.97 3,487.08 3,504.22 0.0M
2025-02-12 3,501.62 3,510.94 3,500.53 3,508.23 0.0M
2025-02-11 3,503.70 3,509.58 3,499.98 3,506.82 0.0M
2025-02-08 3,513.29 3,517.11 3,490.48 3,493.27 0.0M
2025-02-07 3,507.78 3,510.98 3,498.68 3,510.48 0.0M
2025-02-06 3,491.13 3,503.50 3,483.68 3,503.26 0.0M
2025-02-05 3,480.04 3,496.47 3,478.76 3,494.91 0.0M
2025-02-04 3,460.94 3,489.13 3,453.16 3,479.28 0.0M
2025-02-01 3,512.29 3,518.72 3,490.17 3,493.99 0.0M
2025-01-31 3,500.02 3,508.91 3,489.52 3,502.84 0.0M
2025-01-30 3,497.79 3,500.11 3,484.88 3,493.34 0.0M
2025-01-29 3,517.00 3,517.04 3,517.00 3,517.04 0.0M
2025-01-28 3,516.27 3,516.54 3,516.27 3,516.54 0.0M
2025-01-25 3,515.11 3,515.16 3,515.11 3,515.16 0.0M
2025-01-24 3,514.59 3,514.64 3,514.59 3,514.64 0.0M
2025-01-23 3,514.10 3,514.13 3,514.07 3,514.12 0.0M
2025-01-22 3,513.40 3,513.61 3,513.37 3,513.58 0.0M
2025-01-18 3,511.05 3,511.31 3,510.97 3,511.28 0.0M
2025-01-17 3,510.31 3,510.64 3,510.16 3,510.43 0.0M
2025-01-16 3,508.67 3,509.89 3,508.63 3,509.83 0.0M
2025-01-15 3,505.43 3,506.13 3,502.48 3,504.89 0.0M
2025-01-14 3,497.14 3,503.74 3,496.94 3,503.35 0.0M
2025-01-11 3,501.59 3,502.30 3,497.17 3,500.01 0.0M
2025-01-09 3,500.77 3,503.19 3,499.24 3,502.73 0.0M
2025-01-08 3,504.53 3,504.57 3,499.80 3,501.54 0.0M
2025-01-07 3,503.34 3,504.20 3,502.77 3,503.29 0.0M
2025-01-04 3,497.56 3,500.73 3,497.05 3,500.73 0.0M
2025-01-03 3,497.42 3,498.30 3,490.56 3,494.81 0.0M
2025-01-01 3,496.07 3,496.73 3,492.96 3,494.75 0.0M