CBOE S

SP0BF10U
🏛️ アメリカ →
4,083.67
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
2025-09-29 4,086.81 4,088.29 4,080.18 4,083.67 0.0M
2025-09-26 4,072.15 4,080.97 4,068.92 4,080.60 0.0M
2025-09-25 4,064.26 4,071.78 4,058.92 4,068.45 0.0M
2025-09-24 4,078.85 4,079.06 4,067.13 4,072.13 0.0M
2025-09-22 4,079.21 4,086.22 4,078.11 4,085.60 0.0M
2025-09-19 4,078.64 4,081.75 4,073.57 4,080.53 0.0M
2025-09-18 4,069.81 4,073.27 4,056.23 4,068.37 0.0M
2025-09-17 4,073.18 4,073.21 4,066.68 4,067.60 0.0M
2025-09-16 4,071.92 4,073.27 4,068.08 4,071.34 0.0M
2025-09-13 4,064.90 4,068.50 4,063.36 4,064.54 0.0M
2025-09-12 4,058.50 4,066.33 4,057.04 4,065.33 0.0M
2025-09-11 4,055.26 4,059.27 4,048.88 4,053.08 0.0M
2025-09-10 4,045.18 4,050.16 4,040.72 4,048.70 0.0M
2025-09-09 4,042.97 4,047.08 4,040.59 4,043.67 0.0M
2025-09-07 4,050.07 4,038.79 4,038.79 4,038.79 0.0M
2025-09-06 4,050.07 4,051.53 4,026.35 4,038.79 0.0M
2025-09-05 4,031.89 4,044.33 4,029.51 4,044.08 0.0M
2025-09-04 4,025.97 4,030.28 4,019.95 4,029.56 0.0M
2025-09-03 4,004.01 4,019.20 4,001.40 4,018.82 0.0M
2025-08-30 4,036.78 4,037.34 4,024.68 4,029.83 0.0M
2025-08-29 4,037.87 4,041.95 4,030.66 4,040.41 0.0M
2025-08-28 4,027.42 4,035.28 4,027.42 4,033.46 0.0M
2025-08-27 4,020.89 4,030.68 4,019.96 4,030.16 0.0M
2025-08-26 4,027.23 4,031.39 4,022.49 4,022.67 0.0M
2025-08-23 4,005.16 4,032.33 4,005.16 4,029.43 0.0M
2025-08-22 3,998.66 4,006.92 3,994.17 4,000.25 0.0M
2025-08-21 4,009.07 4,009.90 3,990.31 4,007.00 0.0M
2025-08-20 4,021.39 4,024.27 4,007.86 4,011.67 0.0M
2025-08-19 4,019.03 4,022.84 4,017.77 4,021.44 0.0M
2025-08-16 4,024.85 4,025.16 4,016.45 4,018.53 0.0M
2025-08-15 4,015.77 4,023.94 4,014.55 4,022.44 0.0M
2025-08-14 4,021.75 4,024.96 4,015.41 4,021.13 0.0M
2025-08-13 4,005.17 4,016.52 4,000.08 4,016.42 0.0M
2025-08-12 4,000.93 4,006.20 3,993.09 3,996.48 0.0M
2025-08-09 3,991.96 4,000.99 3,990.31 3,999.32 0.0M
2025-08-08 3,995.29 3,998.58 3,973.98 3,983.77 0.0M
2025-08-07 3,972.99 3,987.20 3,971.50 3,984.76 0.0M
2025-08-06 3,981.21 3,984.89 3,966.51 3,970.72 0.0M
2025-08-05 3,963.80 3,979.70 3,963.80 3,979.44 0.0M
2025-08-02 3,958.97 3,959.29 3,938.51 3,946.96 0.0M
2025-08-01 4,003.31 4,006.79 3,980.60 3,984.78 0.0M
2025-07-31 3,991.75 3,998.23 3,980.99 3,990.68 0.0M
2025-07-30 4,002.22 4,002.22 3,988.27 3,990.49 0.0M
2025-07-29 3,997.37 3,997.98 3,991.80 3,996.24 0.0M
2025-07-26 3,987.26 3,994.80 3,986.32 3,993.02 0.0M
2025-07-25 3,986.79 3,989.63 3,983.25 3,984.52 0.0M
2025-07-24 3,972.11 3,982.35 3,968.84 3,982.05 0.0M
2025-07-23 3,963.62 3,968.00 3,956.05 3,965.98 0.0M
2025-07-22 3,966.22 3,973.77 3,963.61 3,964.50 0.0M
2025-07-19 3,964.78 3,965.84 3,956.88 3,960.83 0.0M
2025-07-18 3,950.04 3,962.81 3,949.74 3,960.55 0.0M
2025-07-17 3,948.73 3,950.72 3,926.05 3,949.16 0.0M
2025-07-16 3,960.31 3,960.41 3,942.80 3,943.09 0.0M
2025-07-15 3,944.53 3,951.94 3,940.23 3,950.08 0.0M
2025-07-12 3,943.35 3,949.86 3,938.28 3,946.01 0.0M
2025-07-11 3,947.00 3,954.52 3,942.94 3,952.08 0.0M
2025-07-10 3,943.29 3,947.99 3,936.49 3,945.31 0.0M
2025-07-09 3,934.95 3,939.50 3,931.24 3,933.84 0.0M
2025-07-08 3,941.91 3,941.91 3,922.70 3,932.42 0.0M
2025-07-04 3,939.96 3,948.41 3,939.84 3,946.64 0.0M
2025-07-03 3,920.45 3,930.22 3,918.01 3,930.10 0.0M
2025-07-02 3,917.80 3,925.72 3,914.50 3,921.38 0.0M
2025-07-01 3,920.41 3,925.87 3,914.32 3,922.48 0.0M
2025-06-28 3,908.88 3,916.94 3,899.97 3,913.82 0.0M
2025-06-27 3,896.25 3,906.14 3,893.15 3,903.89 0.0M
2025-06-26 3,920.13 3,921.85 3,903.97 3,911.23 0.0M
2025-06-25 3,893.51 3,917.11 3,890.47 3,910.21 0.0M
2025-06-24 3,829.87 3,869.99 3,815.70 3,867.80 0.0M
2025-06-21 3,856.63 3,863.13 3,821.33 3,829.92 0.0M
2025-06-19 3,843.78 3,863.20 3,834.74 3,838.49 0.0M
2025-06-18 3,859.94 3,865.48 3,836.39 3,840.38 0.0M
2025-06-17 3,860.61 3,881.47 3,860.61 3,871.48 0.0M
2025-06-14 3,849.39 3,864.67 3,828.17 3,836.79 0.0M
2025-06-13 3,855.16 3,875.70 3,851.15 3,875.63 0.0M
2025-06-12 3,875.87 3,881.62 3,849.27 3,862.01 0.0M
2025-06-11 3,855.61 3,871.16 3,847.96 3,869.20 0.0M
2025-06-10 3,850.00 3,858.24 3,842.39 3,848.77 0.0M
2025-06-07 3,842.38 3,853.53 3,832.94 3,844.89 0.0M
2025-06-06 3,836.91 3,843.42 3,799.33 3,809.90 0.0M
2025-06-05 3,833.08 3,837.82 3,824.11 3,826.97 0.0M
2025-06-04 3,810.38 3,831.68 3,804.06 3,826.80 0.0M
2025-06-03 3,785.15 3,808.29 3,766.59 3,807.77 0.0M
2025-05-31 3,783.54 3,799.07 3,757.47 3,792.70 0.0M
2025-05-30 3,806.67 3,806.69 3,772.28 3,793.11 0.0M
2025-05-29 3,802.92 3,807.59 3,776.95 3,780.47 0.0M
2025-05-28 3,772.81 3,799.34 3,764.01 3,797.74 0.0M
2025-05-24 3,721.94 3,749.99 3,721.94 3,737.16 0.0M
2025-05-23 3,755.50 3,774.97 3,749.77 3,755.47 0.0M
2025-05-22 3,787.29 3,804.42 3,751.26 3,757.99 0.0M
2025-05-21 3,808.56 3,810.44 3,790.24 3,805.67 0.0M
2025-05-20 3,783.35 3,817.03 3,782.03 3,815.89 0.0M
2025-05-17 3,794.78 3,811.44 3,786.90 3,811.44 0.0M
2025-05-16 3,764.70 3,793.20 3,763.31 3,790.14 0.0M
2025-05-15 3,780.50 3,783.22 3,766.16 3,774.84 0.0M
2025-05-14 3,753.58 3,783.67 3,752.88 3,773.08 0.0M
2025-05-13 3,741.02 3,752.49 3,723.10 3,752.43 0.0M
2025-05-10 3,677.28 3,679.03 3,656.78 3,663.48 0.0M
2025-05-09 3,670.39 3,692.97 3,653.30 3,666.09 0.0M
2025-05-08 3,644.64 3,660.27 3,627.55 3,651.06 0.0M
2025-05-07 3,635.64 3,659.94 3,630.99 3,639.63 0.0M
2025-05-06 3,659.29 3,676.62 3,654.39 3,660.41 0.0M
2025-05-03 3,666.13 3,684.73 3,658.16 3,677.89 0.0M
2025-05-02 3,649.59 3,665.75 3,636.10 3,638.28 0.0M
2025-05-01 3,583.18 3,629.23 3,564.37 3,623.34 0.0M
2025-04-30 3,596.49 3,624.23 3,596.49 3,618.69 0.0M
2025-04-29 3,609.52 3,616.35 3,578.70 3,604.26 0.0M
2025-04-26 3,587.04 3,603.70 3,573.53 3,603.21 0.0M
2025-04-25 3,541.30 3,587.53 3,539.57 3,585.28 0.0M
2025-04-24 3,559.50 3,580.10 3,533.13 3,539.41 0.0M
2025-04-23 3,472.72 3,514.35 3,472.72 3,504.75 0.0M
2025-04-22 3,478.48 3,478.48 3,429.64 3,452.17 0.0M
2025-04-18 3,502.48 3,516.74 3,485.84 3,498.26 0.0M
2025-04-17 3,521.72 3,532.09 3,470.44 3,494.32 0.0M
2025-04-16 3,552.99 3,569.01 3,540.11 3,544.26 0.0M
2025-04-15 3,570.40 3,571.30 3,527.08 3,549.44 0.0M
2025-04-12 3,481.49 3,535.86 3,463.48 3,527.87 0.0M
2025-04-11 3,517.61 3,520.75 3,411.55 3,485.60 0.0M
2025-04-10 3,348.84 3,576.92 3,341.19 3,567.32 0.0M
2025-04-09 3,471.54 3,486.63 3,324.56 3,359.59 0.0M
2025-04-08 3,324.32 3,476.04 3,295.04 3,396.08 0.0M
2025-04-05 3,483.39 3,484.46 3,401.09 3,401.09 0.0M
2025-04-04 3,582.99 3,587.82 3,541.35 3,542.99 0.0M
2025-04-03 3,621.76 3,676.76 3,621.38 3,664.27 0.0M
2025-04-02 3,628.66 3,656.23 3,614.37 3,647.65 0.0M
2025-04-01 3,598.54 3,644.73 3,584.05 3,636.90 0.0M
2025-03-29 3,667.23 3,671.85 3,620.64 3,624.05 0.0M
2025-03-28 3,675.16 3,692.14 3,664.39 3,674.13 0.0M
2025-03-27 3,710.25 3,714.47 3,674.57 3,682.15 0.0M
2025-03-26 3,711.75 3,715.45 3,703.79 3,710.94 0.0M
2025-03-25 3,688.84 3,709.69 3,688.43 3,705.82 0.0M
2025-03-22 3,640.77 3,662.73 3,632.78 3,661.44 0.0M
2025-03-21 3,646.64 3,681.01 3,646.41 3,658.51 0.0M
2025-03-20 3,646.67 3,682.04 3,641.00 3,664.43 0.0M
2025-03-19 3,652.77 3,654.38 3,630.02 3,637.78 0.0M
2025-03-18 3,644.97 3,676.55 3,644.97 3,664.35 0.0M
2025-03-15 3,618.60 3,649.65 3,615.80 3,646.77 0.0M
2025-03-14 3,622.97 3,629.06 3,587.64 3,596.00 0.0M
2025-03-13 3,640.36 3,646.10 3,604.58 3,628.76 0.0M
2025-03-12 3,630.18 3,643.08 3,596.57 3,615.69 0.0M
2025-03-11 3,665.35 3,670.71 3,612.38 3,634.00 0.0M
2025-03-08 3,680.66 3,703.45 3,654.06 3,698.61 0.0M
2025-03-07 3,695.67 3,713.55 3,672.76 3,684.21 0.0M
2025-03-06 3,702.88 3,733.74 3,685.95 3,726.34 0.0M
2025-03-05 3,708.45 3,735.22 3,680.00 3,700.69 0.0M
2025-03-04 3,771.76 3,777.29 3,711.65 3,727.51 0.0M
2025-03-01 3,730.47 3,766.83 3,721.37 3,765.06 0.0M
2025-02-28 3,777.57 3,779.56 3,730.27 3,730.36 0.0M
2025-02-27 3,769.34 3,784.28 3,757.09 3,765.95 0.0M
2025-02-26 3,774.45 3,776.93 3,747.83 3,765.61 0.0M
2025-02-25 3,790.87 3,793.42 3,770.66 3,774.06 0.0M
2025-02-22 3,810.99 3,811.95 3,780.05 3,782.40 0.0M
2025-02-21 3,814.69 3,814.69 3,801.83 3,812.62 0.0M
2025-02-20 3,809.79 3,818.38 3,808.44 3,817.82 0.0M
2025-02-19 3,810.42 3,813.30 3,805.00 3,813.28 0.0M
2025-02-15 3,807.89 3,809.37 3,804.67 3,806.90 0.0M
2025-02-14 3,792.44 3,806.21 3,788.59 3,805.68 0.0M
2025-02-13 3,774.97 3,791.68 3,773.84 3,788.67 0.0M
2025-02-12 3,786.72 3,794.70 3,785.99 3,792.10 0.0M
2025-02-11 3,788.22 3,792.94 3,784.70 3,791.05 0.0M
2025-02-08 3,795.69 3,798.70 3,775.56 3,777.87 0.0M
2025-02-07 3,790.12 3,793.03 3,782.76 3,792.94 0.0M
2025-02-06 3,774.96 3,786.32 3,768.99 3,786.26 0.0M
2025-02-05 3,764.21 3,779.26 3,763.08 3,778.21 0.0M
2025-02-04 3,747.24 3,771.42 3,738.62 3,762.68 0.0M
2025-02-01 3,791.65 3,796.60 3,772.16 3,776.41 0.0M
2025-01-31 3,781.33 3,788.39 3,772.38 3,783.56 0.0M
2025-01-30 3,778.59 3,780.47 3,766.77 3,775.07 0.0M
2025-01-29 3,769.89 3,783.23 3,759.38 3,781.29 0.0M
2025-01-28 3,752.39 3,766.16 3,752.39 3,765.49 0.0M
2025-01-25 3,792.84 3,794.11 3,785.71 3,788.83 0.0M
2025-01-24 3,781.80 3,791.70 3,781.80 3,791.62 0.0M
2025-01-23 3,782.12 3,786.72 3,781.84 3,783.42 0.0M
2025-01-22 3,766.96 3,775.29 3,761.69 3,774.51 0.0M
2025-01-18 3,755.91 3,761.77 3,751.94 3,756.64 0.0M
2025-01-17 3,745.01 3,748.04 3,736.51 3,738.50 0.0M
2025-01-16 3,733.13 3,745.82 3,729.90 3,742.20 0.0M
2025-01-15 3,708.18 3,712.38 3,688.36 3,703.81 0.0M
2025-01-14 3,677.22 3,701.06 3,675.72 3,700.10 0.0M
2025-01-11 3,711.75 3,712.16 3,687.91 3,695.34 0.0M
2025-01-09 3,720.93 3,729.72 3,710.09 3,725.98 0.0M
2025-01-08 3,751.96 3,752.34 3,716.01 3,723.41 0.0M
2025-01-07 3,748.38 3,756.80 3,738.89 3,744.41 0.0M
2025-01-04 3,719.16 3,735.21 3,715.61 3,733.33 0.0M
2025-01-03 3,723.58 3,729.45 3,692.70 3,708.20 0.0M
2025-01-01 3,725.16 3,727.15 3,707.01 3,712.47 0.0M