CBOE S

SP0BF10U
🏛️ アメリカ →
4,089.84
最終更新: 2025-09-30
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
2021-12-31 2,843.78 2,843.78 2,843.78 2,843.78 0.0M
2021-12-30 2,844.77 2,844.77 2,844.77 2,844.77 0.0M
2021-12-29 2,842.88 2,842.88 2,842.88 2,842.88 0.0M
2021-12-28 2,841.08 2,841.08 2,841.08 2,841.08 0.0M
2021-12-24 2,830.32 2,830.32 2,830.32 2,830.32 0.0M
2021-12-23 2,825.20 2,825.20 2,825.20 2,825.20 0.0M
2021-12-22 2,813.41 2,813.41 2,813.41 2,813.41 0.0M
2021-12-21 2,797.97 2,797.97 2,797.97 2,797.97 0.0M
2021-12-18 2,805.98 2,805.98 2,805.98 2,805.98 0.0M
2021-12-17 2,816.83 2,816.83 2,816.83 2,816.83 0.0M
2021-12-16 2,824.51 2,824.51 2,824.51 2,824.51 0.0M
2021-12-15 2,806.92 2,806.92 2,806.92 2,806.92 0.0M
2021-12-14 2,815.81 2,815.81 2,815.81 2,815.81 0.0M
2021-12-11 2,824.35 2,824.35 2,824.35 2,824.35 0.0M
2021-12-10 2,813.71 2,813.71 2,813.71 2,813.71 0.0M
2021-12-09 2,821.15 2,821.15 2,821.15 2,821.15 0.0M
2021-12-08 2,816.91 2,816.91 2,816.91 2,816.91 0.0M
2021-12-07 2,789.95 2,789.95 2,789.95 2,789.95 0.0M
2021-12-04 2,770.65 2,770.65 2,770.65 2,770.65 0.0M
2021-12-03 2,785.20 2,785.20 2,785.20 2,785.20 0.0M
2021-12-02 2,769.81 2,769.81 2,769.81 2,769.81 0.0M
2021-12-01 2,788.17 2,788.17 2,788.17 2,788.17 0.0M
2021-11-30 2,807.90 2,807.90 2,807.90 2,807.90 0.0M
2021-11-27 2,779.59 2,779.59 2,779.59 2,779.59 0.0M
2021-11-25 2,820.40 2,820.40 2,820.40 2,820.40 0.0M
2021-11-24 2,815.62 2,815.62 2,815.62 2,815.62 0.0M
2021-11-23 2,816.02 2,816.02 2,816.02 2,816.02 0.0M
2021-11-20 2,818.66 2,818.66 2,818.66 2,818.66 0.0M
2021-11-19 2,818.43 2,818.43 2,818.43 2,818.43 0.0M
2021-11-18 2,817.25 2,817.25 2,817.25 2,817.25 0.0M
2021-11-17 2,821.90 2,821.90 2,821.90 2,821.90 0.0M
2021-11-16 2,820.26 2,820.26 2,820.26 2,820.26 0.0M
2021-11-13 2,819.68 2,819.68 2,819.68 2,819.68 0.0M
2021-11-12 2,812.48 2,812.48 2,812.48 2,812.48 0.0M
2021-11-11 2,809.81 2,809.81 2,809.81 2,809.81 0.0M
2021-11-10 2,815.33 2,815.33 2,815.33 2,815.33 0.0M
2021-11-09 2,818.34 2,818.34 2,818.34 2,818.34 0.0M
2021-11-06 2,817.62 2,817.62 2,817.62 2,817.62 0.0M
2021-11-05 2,817.93 2,817.93 2,817.93 2,817.93 0.0M
2021-11-04 2,815.56 2,815.56 2,815.56 2,815.56 0.0M
2021-11-03 2,808.77 2,808.77 2,808.77 2,808.77 0.0M
2021-11-02 2,805.36 2,805.36 2,805.36 2,805.36 0.0M
2021-10-30 2,804.23 2,804.23 2,804.23 2,804.23 0.0M
2021-10-29 2,800.45 2,800.45 2,800.45 2,800.45 0.0M
2021-10-28 2,793.40 2,793.40 2,793.40 2,793.40 0.0M
2021-10-27 2,799.13 2,799.13 2,799.13 2,799.13 0.0M
2021-10-26 2,798.96 2,798.96 2,798.96 2,798.96 0.0M
2021-10-23 2,791.45 2,791.45 2,791.45 2,791.45 0.0M
2021-10-22 2,793.51 2,793.51 2,793.51 2,793.51 0.0M
2021-10-21 2,789.83 2,789.83 2,789.83 2,789.83 0.0M
2021-10-20 2,786.68 2,786.68 2,786.68 2,786.68 0.0M
2021-10-19 2,777.46 2,777.46 2,777.46 2,777.46 0.0M
2021-10-16 2,775.05 2,775.05 2,775.05 2,775.05 0.0M
2021-10-15 2,767.17 2,767.17 2,767.17 2,767.17 0.0M
2021-10-14 2,746.15 2,746.15 2,746.15 2,746.15 0.0M
2021-10-13 2,737.92 2,737.92 2,737.92 2,737.92 0.0M
2021-10-12 2,739.94 2,739.94 2,739.94 2,739.94 0.0M
2021-10-09 2,747.83 2,747.83 2,747.83 2,747.83 0.0M
2021-10-08 2,749.38 2,749.38 2,749.38 2,749.38 0.0M
2021-10-07 2,737.66 2,737.66 2,737.66 2,737.66 0.0M
2021-10-06 2,733.08 2,733.08 2,733.08 2,733.08 0.0M
2021-10-05 2,719.68 2,719.68 2,719.68 2,719.68 0.0M
2021-10-02 2,733.95 2,733.95 2,733.95 2,733.95 0.0M
2021-10-01 2,723.04 2,723.04 2,723.04 2,723.04 0.0M
2021-09-30 2,735.00 2,735.00 2,735.00 2,735.00 0.0M
2021-09-29 2,731.06 2,731.06 2,731.06 2,731.06 0.0M
2021-09-28 2,757.94 2,757.94 2,757.94 2,757.94 0.0M
2021-09-25 2,761.82 2,761.82 2,761.82 2,761.82 0.0M
2021-09-24 2,760.16 2,760.16 2,760.16 2,760.16 0.0M
2021-09-23 2,743.56 2,743.56 2,743.56 2,743.56 0.0M
2021-09-22 2,724.22 2,724.22 2,724.22 2,724.22 0.0M
2021-09-21 2,724.46 2,724.46 2,724.46 2,724.46 0.0M
2021-09-18 2,747.31 2,747.31 2,747.31 2,747.31 0.0M
2021-09-17 2,760.61 2,760.61 2,760.61 2,760.61 0.0M
2021-09-16 2,761.53 2,761.53 2,761.53 2,761.53 0.0M
2021-09-15 2,752.43 2,752.43 2,752.43 2,752.43 0.0M
2021-09-14 2,757.96 2,757.96 2,757.96 2,757.96 0.0M
2021-09-11 2,753.68 2,753.68 2,753.68 2,753.68 0.0M
2021-09-10 2,761.28 2,761.28 2,761.28 2,761.28 0.0M
2021-09-09 2,766.78 2,766.78 2,766.78 2,766.78 0.0M
2021-09-08 2,767.29 2,767.29 2,767.29 2,767.29 0.0M
2021-09-04 2,774.19 2,774.19 2,774.19 2,774.19 0.0M
2021-09-03 2,774.45 2,774.45 2,774.45 2,774.45 0.0M
2021-09-02 2,773.36 2,773.36 2,773.36 2,773.36 0.0M
2021-09-01 2,772.67 2,772.67 2,772.67 2,772.67 0.0M
2021-08-31 2,773.47 2,773.47 2,773.47 2,773.47 0.0M
2021-08-28 2,768.72 2,768.72 2,768.72 2,768.72 0.0M
2021-08-27 2,758.08 2,758.08 2,758.08 2,758.08 0.0M
2021-08-26 2,765.21 2,765.21 2,765.21 2,765.21 0.0M
2021-08-25 2,761.26 2,761.26 2,761.26 2,761.26 0.0M
2021-08-24 2,762.02 2,762.02 2,762.02 2,762.02 0.0M
2021-08-21 2,748.07 2,748.07 2,748.07 2,748.07 0.0M
2021-08-20 2,738.18 2,738.18 2,738.18 2,738.18 0.0M
2021-08-19 2,737.30 2,737.30 2,737.30 2,737.30 0.0M
2021-08-18 2,750.48 2,750.48 2,750.48 2,750.48 0.0M
2021-08-17 2,740.04 2,740.04 2,740.04 2,740.04 0.0M
2021-08-14 2,758.76 2,758.76 2,758.76 2,758.76 0.0M
2021-08-13 2,756.99 2,756.99 2,756.99 2,756.99 0.0M
2021-08-12 2,752.86 2,752.86 2,752.86 2,752.86 0.0M
2021-08-11 2,749.11 2,749.11 2,749.11 2,749.11 0.0M
2021-08-10 2,749.10 2,749.10 2,749.10 2,749.10 0.0M
2021-08-07 2,751.66 2,751.66 2,751.66 2,751.66 0.0M
2021-08-06 2,747.36 2,747.36 2,747.36 2,747.36 0.0M
2021-08-05 2,740.04 2,740.04 2,740.04 2,740.04 0.0M
2021-08-04 2,742.85 2,742.85 2,742.85 2,742.85 0.0M
2021-08-03 2,734.35 2,734.35 2,734.35 2,734.35 0.0M
2021-07-31 2,737.91 2,737.91 2,737.91 2,737.91 0.0M
2021-07-30 2,740.69 2,740.69 2,740.69 2,740.69 0.0M
2021-07-29 2,743.17 2,743.17 2,743.17 2,743.17 0.0M
2021-07-28 2,731.05 2,731.05 2,731.05 2,731.05 0.0M
2021-07-27 2,741.60 2,741.60 2,741.60 2,741.60 0.0M
2021-07-24 2,738.79 2,738.79 2,738.79 2,738.79 0.0M
2021-07-23 2,729.28 2,729.28 2,729.28 2,729.28 0.0M
2021-07-22 2,726.03 2,726.03 2,726.03 2,726.03 0.0M
2021-07-21 2,714.41 2,714.41 2,714.41 2,714.41 0.0M
2021-07-20 2,694.57 2,694.57 2,694.57 2,694.57 0.0M
2021-07-17 2,713.75 2,713.75 2,713.75 2,713.75 0.0M
2021-07-16 2,723.78 2,723.78 2,723.78 2,723.78 0.0M
2021-07-15 2,729.13 2,729.13 2,729.13 2,729.13 0.0M
2021-07-14 2,727.91 2,727.91 2,727.91 2,727.91 0.0M
2021-07-13 2,733.74 2,733.74 2,733.74 2,733.74 0.0M
2021-07-10 2,729.56 2,729.56 2,729.56 2,729.56 0.0M
2021-07-09 2,715.84 2,715.84 2,715.84 2,715.84 0.0M
2021-07-08 2,726.00 2,726.00 2,726.00 2,726.00 0.0M
2021-07-07 2,722.38 2,722.38 2,722.38 2,722.38 0.0M
2021-07-03 2,725.96 2,725.96 2,725.96 2,725.96 0.0M
2021-07-02 2,717.04 2,717.04 2,717.04 2,717.04 0.0M
2021-07-01 2,712.45 2,712.45 2,712.45 2,712.45 0.0M
2021-06-30 2,711.01 2,711.01 2,711.01 2,711.01 0.0M
2021-06-29 2,711.59 2,711.59 2,711.59 2,711.59 0.0M
2021-06-26 2,726.17 2,726.17 2,726.17 2,726.17 0.0M
2021-06-25 2,726.07 2,726.07 2,726.07 2,726.07 0.0M
2021-06-24 2,726.04 2,726.04 2,726.04 2,726.04 0.0M
2021-06-23 2,726.14 2,726.14 2,726.14 2,726.14 0.0M
2021-06-22 2,726.01 2,726.01 2,726.01 2,726.01 0.0M
2021-06-19 2,725.82 2,725.82 2,725.82 2,725.82 0.0M
2021-06-18 2,725.56 2,725.56 2,725.56 2,725.56 0.0M
2021-06-17 2,725.46 2,725.46 2,725.46 2,725.46 0.0M
2021-06-16 2,725.56 2,725.56 2,725.56 2,725.56 0.0M
2021-06-15 2,725.67 2,725.67 2,725.67 2,725.67 0.0M
2021-06-12 2,725.52 2,725.52 2,725.52 2,725.52 0.0M
2021-06-11 2,725.29 2,725.29 2,725.29 2,725.29 0.0M
2021-06-10 2,724.91 2,724.91 2,724.91 2,724.91 0.0M
2021-06-09 2,725.01 2,725.01 2,725.01 2,725.01 0.0M
2021-06-08 2,725.22 2,725.22 2,725.22 2,725.22 0.0M
2021-06-05 2,725.04 2,725.04 2,725.04 2,725.04 0.0M
2021-06-04 2,724.45 2,724.45 2,724.45 2,724.45 0.0M
2021-06-03 2,724.46 2,724.46 2,724.46 2,724.46 0.0M
2021-06-02 2,724.12 2,724.12 2,724.12 2,724.12 0.0M
2021-05-29 2,724.12 2,724.12 2,724.12 2,724.12 0.0M
2021-05-28 2,723.87 2,723.87 2,723.87 2,723.87 0.0M
2021-05-27 2,723.54 2,723.54 2,723.54 2,723.54 0.0M
2021-05-26 2,722.78 2,722.78 2,722.78 2,722.78 0.0M
2021-05-25 2,721.90 2,721.90 2,721.90 2,721.90 0.0M
2021-05-22 2,720.33 2,720.33 2,720.33 2,720.33 0.0M
2021-05-21 2,720.47 2,720.47 2,720.47 2,720.47 0.0M
2021-05-20 2,717.10 2,717.10 2,717.10 2,717.10 0.0M
2021-05-19 2,719.22 2,719.22 2,719.22 2,719.22 0.0M
2021-05-18 2,721.32 2,721.32 2,721.32 2,721.32 0.0M
2021-05-15 2,720.58 2,720.58 2,720.58 2,720.58 0.0M
2021-05-14 2,715.75 2,715.75 2,715.75 2,715.75 0.0M
2021-05-13 2,709.44 2,709.44 2,709.44 2,709.44 0.0M
2021-05-12 2,716.71 2,716.71 2,716.71 2,716.71 0.0M
2021-05-11 2,718.71 2,718.71 2,718.71 2,718.71 0.0M
2021-05-08 2,721.17 2,721.17 2,721.17 2,721.17 0.0M
2021-05-07 2,718.78 2,718.78 2,718.78 2,718.78 0.0M
2021-05-06 2,717.87 2,717.87 2,717.87 2,717.87 0.0M
2021-05-05 2,717.33 2,717.33 2,717.33 2,717.33 0.0M
2021-05-04 2,718.28 2,718.28 2,718.28 2,718.28 0.0M
2021-05-01 2,717.36 2,717.36 2,717.36 2,717.36 0.0M
2021-04-30 2,718.45 2,718.45 2,718.45 2,718.45 0.0M
2021-04-29 2,718.24 2,718.24 2,718.24 2,718.24 0.0M
2021-04-28 2,717.49 2,717.49 2,717.49 2,717.49 0.0M
2021-04-27 2,718.33 2,718.33 2,718.33 2,718.33 0.0M
2021-04-24 2,716.15 2,716.15 2,716.15 2,716.15 0.0M
2021-04-23 2,713.46 2,713.46 2,713.46 2,713.46 0.0M
2021-04-22 2,715.62 2,715.62 2,715.62 2,715.62 0.0M
2021-04-21 2,713.25 2,713.25 2,713.25 2,713.25 0.0M
2021-04-20 2,715.23 2,715.23 2,715.23 2,715.23 0.0M
2021-04-17 2,715.51 2,715.51 2,715.51 2,715.51 0.0M
2021-04-16 2,714.63 2,714.63 2,714.63 2,714.63 0.0M
2021-04-15 2,712.97 2,712.97 2,712.97 2,712.97 0.0M
2021-04-14 2,714.08 2,714.08 2,714.08 2,714.08 0.0M
2021-04-13 2,713.76 2,713.76 2,713.76 2,713.76 0.0M
2021-04-10 2,712.36 2,712.36 2,712.36 2,712.36 0.0M
2021-04-09 2,711.55 2,711.55 2,711.55 2,711.55 0.0M
2021-04-08 2,709.98 2,709.98 2,709.98 2,709.98 0.0M
2021-04-07 2,708.95 2,708.95 2,708.95 2,708.95 0.0M
2021-04-06 2,709.60 2,709.60 2,709.60 2,709.60 0.0M
2021-04-02 2,705.79 2,705.79 2,705.79 2,705.79 0.0M
2021-04-01 2,701.54 2,701.54 2,701.54 2,701.54 0.0M
2021-03-31 2,699.95 2,699.95 2,699.95 2,699.95 0.0M
2021-03-30 2,698.30 2,698.30 2,698.30 2,698.30 0.0M
2021-03-27 2,698.87 2,698.87 2,698.87 2,698.87 0.0M
2021-03-26 2,693.36 2,693.36 2,693.36 2,693.36 0.0M
2021-03-25 2,688.54 2,688.54 2,688.54 2,688.54 0.0M
2021-03-24 2,691.33 2,691.33 2,691.33 2,691.33 0.0M
2021-03-23 2,694.31 2,694.31 2,694.31 2,694.31 0.0M
2021-03-20 2,686.24 2,686.24 2,686.24 2,686.24 0.0M
2021-03-19 2,685.38 2,685.38 2,685.38 2,685.38 0.0M
2021-03-18 2,691.68 2,691.68 2,691.68 2,691.68 0.0M
2021-03-17 2,689.23 2,689.23 2,689.23 2,689.23 0.0M
2021-03-16 2,689.72 2,689.72 2,689.72 2,689.72 0.0M
2021-03-13 2,684.43 2,684.43 2,684.43 2,684.43 0.0M
2021-03-12 2,681.53 2,681.53 2,681.53 2,681.53 0.0M
2021-03-11 2,677.17 2,677.17 2,677.17 2,677.17 0.0M
2021-03-10 2,672.78 2,672.78 2,672.78 2,672.78 0.0M
2021-03-09 2,667.28 2,667.28 2,667.28 2,667.28 0.0M
2021-03-06 2,667.31 2,667.31 2,667.31 2,667.31 0.0M
2021-03-05 2,651.28 2,651.28 2,651.28 2,651.28 0.0M
2021-03-04 2,659.32 2,659.32 2,659.32 2,659.32 0.0M
2021-03-03 2,669.61 2,669.61 2,669.61 2,669.61 0.0M
2021-03-02 2,672.37 2,672.37 2,672.37 2,672.37 0.0M
2021-02-27 2,653.20 2,653.20 2,653.20 2,653.20 0.0M
2021-02-26 2,652.67 2,652.67 2,652.67 2,652.67 0.0M
2021-02-25 2,674.17 2,674.17 2,674.17 2,674.17 0.0M
2021-02-24 2,665.42 2,665.42 2,665.42 2,665.42 0.0M
2021-02-23 2,662.69 2,662.69 2,662.69 2,662.69 0.0M
2021-02-20 2,665.55 2,665.55 2,665.55 2,665.55 0.0M
2021-02-19 2,665.03 2,665.03 2,665.03 2,665.03 0.0M
2021-02-18 2,667.22 2,667.22 2,667.22 2,667.22 0.0M
2021-02-17 2,666.64 2,666.64 2,666.64 2,666.64 0.0M
2021-02-13 2,667.84 2,667.84 2,667.84 2,667.84 0.0M
2021-02-12 2,663.21 2,663.21 2,663.21 2,663.21 0.0M
2021-02-11 2,661.93 2,661.93 2,661.93 2,661.93 0.0M
2021-02-10 2,662.94 2,662.94 2,662.94 2,662.94 0.0M
2021-02-09 2,663.72 2,663.72 2,663.72 2,663.72 0.0M
2021-02-06 2,658.16 2,658.16 2,658.16 2,658.16 0.0M
2021-02-05 2,657.51 2,657.51 2,657.51 2,657.51 0.0M
2021-02-04 2,649.63 2,649.63 2,649.63 2,649.63 0.0M
2021-02-03 2,645.95 2,645.95 2,645.95 2,645.95 0.0M
2021-02-02 2,624.17 2,624.17 2,624.17 2,624.17 0.0M
2021-01-30 2,611.42 2,611.42 2,611.42 2,611.42 0.0M
2021-01-29 2,629.85 2,629.85 2,629.85 2,629.85 0.0M
2021-01-28 2,606.11 2,606.11 2,606.11 2,606.11 0.0M
2021-01-27 2,650.57 2,650.57 2,650.57 2,650.57 0.0M
2021-01-26 2,651.48 2,651.48 2,651.48 2,651.48 0.0M
2021-01-23 2,650.91 2,650.91 2,650.91 2,650.91 0.0M
2021-01-22 2,652.93 2,652.93 2,652.93 2,652.93 0.0M
2021-01-21 2,653.17 2,653.17 2,653.17 2,653.17 0.0M
2021-01-20 2,643.08 2,643.08 2,643.08 2,643.08 0.0M
2021-01-16 2,635.55 2,635.55 2,635.55 2,635.55 0.0M
2021-01-15 2,642.75 2,642.75 2,642.75 2,642.75 0.0M
2021-01-14 2,646.70 2,646.70 2,646.70 2,646.70 0.0M
2021-01-13 2,644.64 2,644.64 2,644.64 2,644.64 0.0M
2021-01-12 2,642.43 2,642.43 2,642.43 2,642.43 0.0M
2021-01-09 2,649.42 2,649.42 2,649.42 2,649.42 0.0M
2021-01-08 2,646.07 2,646.07 2,646.07 2,646.07 0.0M
2021-01-07 2,634.37 2,634.37 2,634.37 2,634.37 0.0M
2021-01-06 2,628.61 2,628.61 2,628.61 2,628.61 0.0M
2021-01-05 2,621.36 2,621.36 2,621.36 2,621.36 0.0M
2021-01-01 2,636.80 2,636.80 2,636.80 2,636.80 0.0M