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
2023-12-30 3,270.66 3,270.66 3,270.66 3,270.66 0.0M
2023-12-29 3,275.99 3,275.99 3,275.99 3,275.99 0.0M
2023-12-28 3,275.72 3,275.72 3,275.72 3,275.72 0.0M
2023-12-27 3,270.11 3,270.11 3,270.11 3,270.11 0.0M
2023-12-23 3,258.46 3,258.46 3,258.46 3,258.46 0.0M
2023-12-22 3,255.78 3,255.78 3,255.78 3,255.78 0.0M
2023-12-21 3,237.14 3,237.14 3,237.14 3,237.14 0.0M
2023-12-20 3,263.92 3,263.92 3,263.92 3,263.92 0.0M
2023-12-19 3,255.48 3,255.48 3,255.48 3,255.48 0.0M
2023-12-16 3,248.38 3,248.38 3,248.38 3,248.38 0.0M
2023-12-15 3,247.92 3,247.92 3,247.92 3,247.92 0.0M
2023-12-14 3,244.20 3,244.20 3,244.20 3,244.20 0.0M
2023-12-13 3,219.02 3,219.02 3,219.02 3,219.02 0.0M
2023-12-12 3,207.90 3,207.90 3,207.90 3,207.90 0.0M
2023-12-09 3,198.00 3,198.00 3,198.00 3,198.00 0.0M
2023-12-08 3,187.64 3,187.64 3,187.64 3,187.64 0.0M
2023-12-07 3,173.25 3,173.25 3,173.25 3,173.25 0.0M
2023-12-06 3,181.57 3,181.57 3,181.57 3,181.57 0.0M
2023-12-05 3,179.55 3,179.55 3,179.55 3,179.55 0.0M
2023-12-02 3,191.14 3,191.14 3,191.14 3,191.14 0.0M
2023-12-01 3,178.58 3,178.58 3,178.58 3,178.58 0.0M
2023-11-30 3,173.25 3,173.25 3,173.25 3,173.25 0.0M
2023-11-29 3,173.79 3,173.79 3,173.79 3,173.79 0.0M
2023-11-28 3,171.30 3,171.30 3,171.30 3,171.30 0.0M
2023-11-25 3,173.57 3,173.57 3,173.57 3,173.57 0.0M
2023-11-23 3,171.23 3,171.23 3,171.23 3,171.23 0.0M
2023-11-22 3,161.29 3,161.29 3,161.29 3,161.29 0.0M
2023-11-21 3,166.90 3,166.90 3,166.90 3,166.90 0.0M
2023-11-18 3,149.96 3,149.96 3,149.96 3,149.96 0.0M
2023-11-17 3,148.18 3,148.18 3,148.18 3,148.18 0.0M
2023-11-16 3,142.78 3,142.78 3,142.78 3,142.78 0.0M
2023-11-15 3,143.10 3,143.10 3,143.10 3,143.10 0.0M
2023-11-14 3,104.22 3,104.22 3,104.22 3,104.22 0.0M
2023-11-11 3,104.40 3,104.40 3,104.40 3,104.40 0.0M
2023-11-10 3,071.99 3,071.99 3,071.99 3,071.99 0.0M
2023-11-09 3,086.11 3,086.11 3,086.11 3,086.11 0.0M
2023-11-08 3,085.40 3,085.40 3,085.40 3,085.40 0.0M
2023-11-07 3,078.23 3,078.23 3,078.23 3,078.23 0.0M
2023-11-04 3,075.38 3,075.38 3,075.38 3,075.38 0.0M
2023-11-03 3,053.45 3,053.45 3,053.45 3,053.45 0.0M
2023-11-02 3,015.56 3,015.56 3,015.56 3,015.56 0.0M
2023-11-01 2,991.62 2,991.62 2,991.62 2,991.62 0.0M
2023-10-31 2,981.69 2,981.69 2,981.69 2,981.69 0.0M
2023-10-28 2,955.37 2,955.37 2,955.37 2,955.37 0.0M
2023-10-27 2,969.15 2,969.15 2,969.15 2,969.15 0.0M
2023-10-26 2,992.81 2,992.81 2,992.81 2,992.81 0.0M
2023-10-25 3,020.52 3,020.52 3,020.52 3,020.52 0.0M
2023-10-24 3,006.71 3,006.71 3,006.71 3,006.71 0.0M
2023-10-21 3,002.68 3,002.68 3,002.68 3,002.68 0.0M
2023-10-20 3,026.03 3,026.03 3,026.03 3,026.03 0.0M
2023-10-19 3,052.51 3,052.51 3,052.51 3,052.51 0.0M
2023-10-18 3,075.29 3,075.29 3,075.29 3,075.29 0.0M
2023-10-17 3,078.38 3,078.38 3,078.38 3,078.38 0.0M
2023-10-14 3,051.25 3,051.25 3,051.25 3,051.25 0.0M
2023-10-13 3,066.09 3,066.09 3,066.09 3,066.09 0.0M
2023-10-12 3,081.30 3,081.30 3,081.30 3,081.30 0.0M
2023-10-11 3,068.44 3,068.44 3,068.44 3,068.44 0.0M
2023-10-10 3,057.73 3,057.73 3,057.73 3,057.73 0.0M
2023-10-07 3,045.80 3,045.80 3,045.80 3,045.80 0.0M
2023-10-06 3,018.06 3,018.06 3,018.06 3,018.06 0.0M
2023-10-05 3,020.36 3,020.36 3,020.36 3,020.36 0.0M
2023-10-04 3,007.98 3,007.98 3,007.98 3,007.98 0.0M
2023-10-03 3,035.95 3,035.95 3,035.95 3,035.95 0.0M
2023-09-30 3,034.78 3,034.78 3,034.78 3,034.78 0.0M
2023-09-29 3,038.55 3,038.55 3,038.55 3,038.55 0.0M
2023-09-28 3,029.89 3,029.89 3,029.89 3,029.89 0.0M
2023-09-27 3,028.87 3,028.87 3,028.87 3,028.87 0.0M
2023-09-26 3,057.81 3,057.81 3,057.81 3,057.81 0.0M
2023-09-23 3,049.35 3,049.35 3,049.35 3,049.35 0.0M
2023-09-22 3,050.67 3,050.67 3,050.67 3,050.67 0.0M
2023-09-21 3,084.19 3,084.19 3,084.19 3,084.19 0.0M
2023-09-20 3,104.64 3,104.64 3,104.64 3,104.64 0.0M
2023-09-19 3,108.73 3,108.73 3,108.73 3,108.73 0.0M
2023-09-16 3,106.81 3,106.81 3,106.81 3,106.81 0.0M
2023-09-15 3,130.59 3,130.59 3,130.59 3,130.59 0.0M
2023-09-14 3,112.81 3,112.81 3,112.81 3,112.81 0.0M
2023-09-13 3,109.90 3,109.90 3,109.90 3,109.90 0.0M
2023-09-12 3,119.50 3,119.50 3,119.50 3,119.50 0.0M
2023-09-09 3,107.25 3,107.25 3,107.25 3,107.25 0.0M
2023-09-08 3,102.56 3,102.56 3,102.56 3,102.56 0.0M
2023-09-07 3,107.43 3,107.43 3,107.43 3,107.43 0.0M
2023-09-06 3,120.13 3,120.13 3,120.13 3,120.13 0.0M
2023-09-02 3,124.94 3,124.94 3,124.94 3,124.94 0.0M
2023-09-01 3,122.54 3,122.54 3,122.54 3,122.54 0.0M
2023-08-31 3,124.96 3,124.96 3,124.96 3,124.96 0.0M
2023-08-30 3,117.63 3,117.63 3,117.63 3,117.63 0.0M
2023-08-29 3,090.42 3,090.42 3,090.42 3,090.42 0.0M
2023-08-26 3,077.04 3,077.04 3,077.04 3,077.04 0.0M
2023-08-25 3,060.29 3,060.29 3,060.29 3,060.29 0.0M
2023-08-24 3,087.28 3,087.28 3,087.28 3,087.28 0.0M
2023-08-23 3,065.60 3,065.60 3,065.60 3,065.60 0.0M
2023-08-22 3,068.63 3,068.63 3,068.63 3,068.63 0.0M
2023-08-19 3,055.66 3,055.66 3,055.66 3,055.66 0.0M
2023-08-18 3,053.69 3,053.69 3,053.69 3,053.69 0.0M
2023-08-17 3,071.09 3,071.09 3,071.09 3,071.09 0.0M
2023-08-16 3,084.08 3,084.08 3,084.08 3,084.08 0.0M
2023-08-15 3,107.04 3,107.04 3,107.04 3,107.04 0.0M
2023-08-12 3,096.09 3,096.09 3,096.09 3,096.09 0.0M
2023-08-11 3,095.23 3,095.23 3,095.23 3,095.23 0.0M
2023-08-10 3,097.07 3,097.07 3,097.07 3,097.07 0.0M
2023-08-09 3,106.45 3,106.45 3,106.45 3,106.45 0.0M
2023-08-08 3,115.11 3,115.11 3,115.11 3,115.11 0.0M
2023-08-05 3,097.05 3,097.05 3,097.05 3,097.05 0.0M
2023-08-04 3,110.92 3,110.92 3,110.92 3,110.92 0.0M
2023-08-03 3,111.01 3,111.01 3,111.01 3,111.01 0.0M
2023-08-02 3,135.14 3,135.14 3,135.14 3,135.14 0.0M
2023-08-01 3,141.03 3,141.03 3,141.03 3,141.03 0.0M
2023-07-29 3,136.90 3,136.90 3,136.90 3,136.90 0.0M
2023-07-28 3,123.48 3,123.48 3,123.48 3,123.48 0.0M
2023-07-27 3,134.49 3,134.49 3,134.49 3,134.49 0.0M
2023-07-26 3,133.59 3,133.59 3,133.59 3,133.59 0.0M
2023-07-25 3,126.61 3,126.61 3,126.61 3,126.61 0.0M
2023-07-22 3,116.14 3,116.14 3,116.14 3,116.14 0.0M
2023-07-21 3,115.51 3,115.51 3,115.51 3,115.51 0.0M
2023-07-20 3,124.80 3,124.80 3,124.80 3,124.80 0.0M
2023-07-19 3,122.55 3,122.55 3,122.55 3,122.55 0.0M
2023-07-18 3,109.26 3,109.26 3,109.26 3,109.26 0.0M
2023-07-15 3,103.98 3,103.98 3,103.98 3,103.98 0.0M
2023-07-14 3,103.54 3,103.54 3,103.54 3,103.54 0.0M
2023-07-13 3,091.91 3,091.91 3,091.91 3,091.91 0.0M
2023-07-12 3,074.48 3,074.48 3,074.48 3,074.48 0.0M
2023-07-11 3,062.93 3,062.93 3,062.93 3,062.93 0.0M
2023-07-08 3,058.47 3,058.47 3,058.47 3,058.47 0.0M
2023-07-07 3,061.11 3,061.11 3,061.11 3,061.11 0.0M
2023-07-06 3,075.32 3,075.32 3,075.32 3,075.32 0.0M
2023-07-04 3,078.96 3,078.96 3,078.96 3,078.96 0.0M
2023-07-01 3,073.28 3,073.28 3,073.28 3,073.28 0.0M
2023-06-30 3,054.14 3,054.14 3,054.14 3,054.14 0.0M
2023-06-29 3,046.68 3,046.68 3,046.68 3,046.68 0.0M
2023-06-28 3,058.00 3,058.00 3,058.00 3,058.00 0.0M
2023-06-27 3,027.56 3,027.56 3,027.56 3,027.56 0.0M
2023-06-24 3,036.02 3,036.02 3,036.02 3,036.02 0.0M
2023-06-23 3,058.81 3,058.81 3,058.81 3,058.81 0.0M
2023-06-22 3,050.92 3,050.92 3,050.92 3,050.92 0.0M
2023-06-21 3,063.79 3,063.79 3,063.79 3,063.79 0.0M
2023-06-17 3,082.61 3,082.61 3,082.61 3,082.61 0.0M
2023-06-16 3,084.92 3,084.92 3,084.92 3,084.92 0.0M
2023-06-15 3,055.61 3,055.61 3,055.61 3,055.61 0.0M
2023-06-14 3,050.97 3,050.97 3,050.97 3,050.97 0.0M
2023-06-13 3,031.75 3,031.75 3,031.75 3,031.75 0.0M
2023-06-10 3,007.51 3,007.51 3,007.51 3,007.51 0.0M
2023-06-09 2,998.89 2,998.89 2,998.89 2,998.89 0.0M
2023-06-08 2,983.97 2,983.97 2,983.97 2,983.97 0.0M
2023-06-07 2,996.02 2,996.02 2,996.02 2,996.02 0.0M
2023-06-06 2,988.87 2,988.87 2,988.87 2,988.87 0.0M
2023-06-03 2,992.48 2,992.48 2,992.48 2,992.48 0.0M
2023-06-02 2,955.03 2,955.03 2,955.03 2,955.03 0.0M
2023-06-01 2,928.01 2,928.01 2,928.01 2,928.01 0.0M
2023-05-31 2,945.73 2,945.73 2,945.73 2,945.73 0.0M
2023-05-27 2,948.60 2,948.60 2,948.60 2,948.60 0.0M
2023-05-26 2,911.36 2,911.36 2,911.36 2,911.36 0.0M
2023-05-25 2,894.61 2,894.61 2,894.61 2,894.61 0.0M
2023-05-24 2,911.44 2,911.44 2,911.44 2,911.44 0.0M
2023-05-23 2,940.29 2,940.29 2,940.29 2,940.29 0.0M
2023-05-20 2,935.72 2,935.72 2,935.72 2,935.72 0.0M
2023-05-19 2,942.30 2,942.30 2,942.30 2,942.30 0.0M
2023-05-18 2,917.05 2,917.05 2,917.05 2,917.05 0.0M
2023-05-17 2,891.58 2,891.58 2,891.58 2,891.58 0.0M
2023-05-16 2,905.57 2,905.57 2,905.57 2,905.57 0.0M
2023-05-13 2,895.94 2,895.94 2,895.94 2,895.94 0.0M
2023-05-12 2,902.25 2,902.25 2,902.25 2,902.25 0.0M
2023-05-11 2,909.94 2,909.94 2,909.94 2,909.94 0.0M
2023-05-10 2,900.12 2,900.12 2,900.12 2,900.12 0.0M
2023-05-09 2,909.42 2,909.42 2,909.42 2,909.42 0.0M
2023-05-06 2,908.09 2,908.09 2,908.09 2,908.09 0.0M
2023-05-05 2,866.85 2,866.85 2,866.85 2,866.85 0.0M
2023-05-04 2,888.19 2,888.19 2,888.19 2,888.19 0.0M
2023-05-03 2,900.95 2,900.95 2,900.95 2,900.95 0.0M
2023-05-02 2,927.66 2,927.66 2,927.66 2,927.66 0.0M
2023-04-29 2,930.88 2,930.88 2,930.88 2,930.88 0.0M
2023-04-28 2,911.15 2,911.15 2,911.15 2,911.15 0.0M
2023-04-27 2,870.16 2,870.16 2,870.16 2,870.16 0.0M
2023-04-26 2,887.88 2,887.88 2,887.88 2,887.88 0.0M
2023-04-25 2,912.77 2,912.77 2,912.77 2,912.77 0.0M
2023-04-22 2,910.25 2,910.25 2,910.25 2,910.25 0.0M
2023-04-21 2,909.83 2,909.83 2,909.83 2,909.83 0.0M
2023-04-20 2,919.85 2,919.85 2,919.85 2,919.85 0.0M
2023-04-19 2,922.14 2,922.14 2,922.14 2,922.14 0.0M
2023-04-18 2,922.45 2,922.45 2,922.45 2,922.45 0.0M
2023-04-15 2,916.24 2,916.24 2,916.24 2,916.24 0.0M
2023-04-14 2,919.60 2,919.60 2,919.60 2,919.60 0.0M
2023-04-13 2,891.68 2,891.68 2,891.68 2,891.68 0.0M
2023-04-12 2,901.84 2,901.84 2,901.84 2,901.84 0.0M
2023-04-11 2,902.63 2,902.63 2,902.63 2,902.63 0.0M
2023-04-07 2,897.93 2,897.93 2,897.93 2,897.93 0.0M
2023-04-06 2,889.98 2,889.98 2,889.98 2,889.98 0.0M
2023-04-05 2,896.69 2,896.69 2,896.69 2,896.69 0.0M
2023-04-04 2,909.17 2,909.17 2,909.17 2,909.17 0.0M
2023-04-01 2,901.30 2,901.30 2,901.30 2,901.30 0.0M
2023-03-31 2,869.12 2,869.12 2,869.12 2,869.12 0.0M
2023-03-30 2,857.13 2,857.13 2,857.13 2,857.13 0.0M
2023-03-29 2,829.82 2,829.82 2,829.82 2,829.82 0.0M
2023-03-28 2,834.21 2,834.21 2,834.21 2,834.21 0.0M
2023-03-25 2,831.00 2,831.00 2,831.00 2,831.00 0.0M
2023-03-24 2,815.96 2,815.96 2,815.96 2,815.96 0.0M
2023-03-23 2,813.93 2,813.93 2,813.93 2,813.93 0.0M
2023-03-22 2,845.74 2,845.74 2,845.74 2,845.74 0.0M
2023-03-21 2,819.08 2,819.08 2,819.08 2,819.08 0.0M
2023-03-18 2,801.30 2,801.30 2,801.30 2,801.30 0.0M
2023-03-17 2,822.65 2,822.65 2,822.65 2,822.65 0.0M
2023-03-16 2,786.90 2,786.90 2,786.90 2,786.90 0.0M
2023-03-15 2,799.84 2,799.84 2,799.84 2,799.84 0.0M
2023-03-14 2,774.08 2,774.08 2,774.08 2,774.08 0.0M
2023-03-11 2,774.35 2,774.35 2,774.35 2,774.35 0.0M
2023-03-10 2,803.00 2,803.00 2,803.00 2,803.00 0.0M
2023-03-09 2,842.38 2,842.38 2,842.38 2,842.38 0.0M
2023-03-08 2,838.76 2,838.76 2,838.76 2,838.76 0.0M
2023-03-07 2,870.76 2,870.76 2,870.76 2,870.76 0.0M
2023-03-04 2,868.61 2,868.61 2,868.61 2,868.61 0.0M
2023-03-03 2,836.57 2,836.57 2,836.57 2,836.57 0.0M
2023-03-02 2,822.50 2,822.50 2,822.50 2,822.50 0.0M
2023-03-01 2,826.62 2,826.62 2,826.62 2,826.62 0.0M
2023-02-28 2,838.05 2,838.05 2,838.05 2,838.05 0.0M
2023-02-25 2,829.71 2,829.71 2,829.71 2,829.71 0.0M
2023-02-24 2,849.65 2,849.65 2,849.65 2,849.65 0.0M
2023-02-23 2,841.66 2,841.66 2,841.66 2,841.66 0.0M
2023-02-22 2,846.28 2,846.28 2,846.28 2,846.28 0.0M
2023-02-18 2,883.70 2,883.70 2,883.70 2,883.70 0.0M
2023-02-17 2,888.77 2,888.77 2,888.77 2,888.77 0.0M
2023-02-16 2,918.82 2,918.82 2,918.82 2,918.82 0.0M
2023-02-15 2,910.12 2,910.12 2,910.12 2,910.12 0.0M
2023-02-14 2,912.13 2,912.13 2,912.13 2,912.13 0.0M
2023-02-11 2,886.62 2,886.62 2,886.62 2,886.62 0.0M
2023-02-10 2,883.26 2,883.26 2,883.26 2,883.26 0.0M
2023-02-09 2,899.29 2,899.29 2,899.29 2,899.29 0.0M
2023-02-08 2,918.42 2,918.42 2,918.42 2,918.42 0.0M
2023-02-07 2,896.81 2,896.81 2,896.81 2,896.81 0.0M
2023-02-04 2,906.68 2,906.68 2,906.68 2,906.68 0.0M
2023-02-03 2,916.20 2,916.20 2,916.20 2,916.20 0.0M
2023-02-02 2,905.86 2,905.86 2,905.86 2,905.86 0.0M
2023-02-01 2,876.63 2,876.63 2,876.63 2,876.63 0.0M
2023-01-31 2,853.36 2,853.36 2,853.36 2,853.36 0.0M
2023-01-28 2,875.52 2,875.52 2,875.52 2,875.52 0.0M
2023-01-27 2,868.39 2,868.39 2,868.39 2,868.39 0.0M
2023-01-26 2,847.35 2,847.35 2,847.35 2,847.35 0.0M
2023-01-25 2,852.95 2,852.95 2,852.95 2,852.95 0.0M
2023-01-24 2,850.36 2,850.36 2,850.36 2,850.36 0.0M
2023-01-21 2,826.47 2,826.47 2,826.47 2,826.47 0.0M
2023-01-20 2,792.24 2,792.24 2,792.24 2,792.24 0.0M
2023-01-19 2,805.43 2,805.43 2,805.43 2,805.43 0.0M
2023-01-18 2,836.81 2,836.81 2,836.81 2,836.81 0.0M
2023-01-14 2,838.14 2,838.14 2,838.14 2,838.14 0.0M
2023-01-13 2,831.63 2,831.63 2,831.63 2,831.63 0.0M
2023-01-12 2,824.00 2,824.00 2,824.00 2,824.00 0.0M
2023-01-11 2,800.94 2,800.94 2,800.94 2,800.94 0.0M
2023-01-10 2,786.00 2,786.00 2,786.00 2,786.00 0.0M
2023-01-07 2,785.72 2,785.72 2,785.72 2,785.72 0.0M
2023-01-06 2,745.41 2,745.41 2,745.41 2,745.41 0.0M
2023-01-05 2,765.44 2,765.44 2,765.44 2,765.44 0.0M
2023-01-04 2,748.48 2,748.48 2,748.48 2,748.48 0.0M