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
2024-12-31 3,715.15 3,729.43 3,704.97 3,718.44 0.0M
2024-12-28 3,744.74 3,745.08 3,723.31 3,737.87 0.0M
2024-12-27 3,752.33 3,758.61 3,746.35 3,755.68 0.0M
2024-12-25 3,737.43 3,756.31 3,737.07 3,756.20 0.0M
2024-12-24 3,722.97 3,735.26 3,708.57 3,733.88 0.0M
2024-12-21 3,681.70 3,730.31 3,681.70 3,717.97 0.0M
2024-12-20 3,710.24 3,715.08 3,689.91 3,689.94 0.0M
2024-12-19 3,748.82 3,754.65 3,690.74 3,691.11 0.0M
2024-12-18 3,747.93 3,751.85 3,745.62 3,749.29 0.0M
2024-12-17 3,753.93 3,757.22 3,751.25 3,754.74 0.0M
2024-12-14 3,753.29 3,755.35 3,744.49 3,749.14 0.0M
2024-12-13 3,753.59 3,754.48 3,747.10 3,747.27 0.0M
2024-12-12 3,752.50 3,756.79 3,752.50 3,754.44 0.0M
2024-12-11 3,748.97 3,751.45 3,742.75 3,744.33 0.0M
2024-12-10 3,754.67 3,756.51 3,746.32 3,747.69 0.0M
2024-12-07 3,753.62 3,753.62 3,753.62 3,753.62 0.0M
2024-12-06 3,750.05 3,750.05 3,750.05 3,750.05 0.0M
2024-12-05 3,752.30 3,752.30 3,752.30 3,752.30 0.0M
2024-12-04 3,746.80 3,746.80 3,746.80 3,746.80 0.0M
2024-12-03 3,747.73 3,747.73 3,747.73 3,747.73 0.0M
2024-11-30 3,742.02 3,742.02 3,742.02 3,742.02 0.0M
2024-11-28 3,729.51 3,729.51 3,729.51 3,729.51 0.0M
2024-11-27 3,736.32 3,736.32 3,736.32 3,736.32 0.0M
2024-11-26 3,728.08 3,728.08 3,728.08 3,728.08 0.0M
2024-11-23 3,717.73 3,717.73 3,717.73 3,717.73 0.0M
2024-11-22 3,707.64 3,707.64 3,707.64 3,707.64 0.0M
2024-11-21 3,700.54 3,700.54 3,700.54 3,700.54 0.0M
2024-11-20 3,701.02 3,701.02 3,701.02 3,701.02 0.0M
2024-11-19 3,695.73 3,695.73 3,695.73 3,695.73 0.0M
2024-11-16 3,687.12 3,687.12 3,687.12 3,687.12 0.0M
2024-11-15 3,705.31 3,705.31 3,705.31 3,705.31 0.0M
2024-11-14 3,718.11 3,718.11 3,718.11 3,718.11 0.0M
2024-11-13 3,715.20 3,715.20 3,715.20 3,715.20 0.0M
2024-11-12 3,717.85 3,717.85 3,717.85 3,717.85 0.0M
2024-11-09 3,712.58 3,712.58 3,712.58 3,712.58 0.0M
2024-11-08 3,709.01 3,709.01 3,709.01 3,709.01 0.0M
2024-11-07 3,695.48 3,695.48 3,695.48 3,695.48 0.0M
2024-11-06 3,652.45 3,652.45 3,652.45 3,652.45 0.0M
2024-11-05 3,625.61 3,625.61 3,625.61 3,625.61 0.0M
2024-11-02 3,628.11 3,628.11 3,628.11 3,628.11 0.0M
2024-11-01 3,619.62 3,619.62 3,619.62 3,619.62 0.0M
2024-10-31 3,652.51 3,652.51 3,652.51 3,652.51 0.0M
2024-10-30 3,665.93 3,665.93 3,665.93 3,665.93 0.0M
2024-10-29 3,661.14 3,661.14 3,661.14 3,661.14 0.0M
2024-10-26 3,651.26 3,651.26 3,651.26 3,651.26 0.0M
2024-10-25 3,654.90 3,654.90 3,654.90 3,654.90 0.0M
2024-10-24 3,649.43 3,649.43 3,649.43 3,649.43 0.0M
2024-10-23 3,664.82 3,664.82 3,664.82 3,664.82 0.0M
2024-10-22 3,665.43 3,665.43 3,665.43 3,665.43 0.0M
2024-10-19 3,665.58 3,665.58 3,665.58 3,665.58 0.0M
2024-10-18 3,658.31 3,658.31 3,658.31 3,658.31 0.0M
2024-10-17 3,654.79 3,654.79 3,654.79 3,654.79 0.0M
2024-10-16 3,645.61 3,645.61 3,645.61 3,645.61 0.0M
2024-10-15 3,659.08 3,659.08 3,659.08 3,659.08 0.0M
2024-10-12 3,641.33 3,641.33 3,641.33 3,641.33 0.0M
2024-10-11 3,633.06 3,633.06 3,633.06 3,633.06 0.0M
2024-10-10 3,635.03 3,635.03 3,635.03 3,635.03 0.0M
2024-10-09 3,622.86 3,622.86 3,622.86 3,622.86 0.0M
2024-10-08 3,604.55 3,604.55 3,604.55 3,604.55 0.0M
2024-10-05 3,621.93 3,621.93 3,621.93 3,621.93 0.0M
2024-10-04 3,601.09 3,601.09 3,601.09 3,601.09 0.0M
2024-10-03 3,606.77 3,606.77 3,606.77 3,606.77 0.0M
2024-10-02 3,603.52 3,603.52 3,603.52 3,603.52 0.0M
2024-10-01 3,620.14 3,620.14 3,620.14 3,620.14 0.0M
2024-09-28 3,609.92 3,609.92 3,609.92 3,609.92 0.0M
2024-09-27 3,616.66 3,616.66 3,616.66 3,616.66 0.0M
2024-09-26 3,610.09 3,610.09 3,610.09 3,610.09 0.0M
2024-09-25 3,611.43 3,611.43 3,611.43 3,611.43 0.0M
2024-09-24 3,605.62 3,605.62 3,605.62 3,605.62 0.0M
2024-09-21 3,596.71 3,596.71 3,596.71 3,596.71 0.0M
2024-09-20 3,600.89 3,600.89 3,600.89 3,600.89 0.0M
2024-09-19 3,571.18 3,571.18 3,571.18 3,571.18 0.0M
2024-09-18 3,575.02 3,575.02 3,575.02 3,575.02 0.0M
2024-09-17 3,572.14 3,572.14 3,572.14 3,572.14 0.0M
2024-09-14 3,568.91 3,568.91 3,568.91 3,568.91 0.0M
2024-09-13 3,557.15 3,557.15 3,557.15 3,557.15 0.0M
2024-09-12 3,542.46 3,542.46 3,542.46 3,542.46 0.0M
2024-09-11 3,519.01 3,519.01 3,519.01 3,519.01 0.0M
2024-09-10 3,511.20 3,511.20 3,511.20 3,511.20 0.0M
2024-09-07 3,479.84 3,479.84 3,479.84 3,479.84 0.0M
2024-09-06 3,522.74 3,522.74 3,522.74 3,522.74 0.0M
2024-09-05 3,522.87 3,522.87 3,522.87 3,522.87 0.0M
2024-09-04 3,532.95 3,532.95 3,532.95 3,532.95 0.0M
2024-08-31 3,575.94 3,575.94 3,575.94 3,575.94 0.0M
2024-08-30 3,560.44 3,560.44 3,560.44 3,560.44 0.0M
2024-08-29 3,554.43 3,554.43 3,554.43 3,554.43 0.0M
2024-08-28 3,568.40 3,568.40 3,568.40 3,568.40 0.0M
2024-08-27 3,562.37 3,562.37 3,562.37 3,562.37 0.0M
2024-08-24 3,566.04 3,566.04 3,566.04 3,566.04 0.0M
2024-08-23 3,546.48 3,546.48 3,546.48 3,546.48 0.0M
2024-08-22 3,561.07 3,561.07 3,561.07 3,561.07 0.0M
2024-08-21 3,555.74 3,555.74 3,555.74 3,555.74 0.0M
2024-08-20 3,558.17 3,558.17 3,558.17 3,558.17 0.0M
2024-08-17 3,540.11 3,540.11 3,540.11 3,540.11 0.0M
2024-08-16 3,533.52 3,533.52 3,533.52 3,533.52 0.0M
2024-08-15 3,501.71 3,501.71 3,501.71 3,501.71 0.0M
2024-08-14 3,488.26 3,488.26 3,488.26 3,488.26 0.0M
2024-08-13 3,451.97 3,451.97 3,451.97 3,451.97 0.0M
2024-08-10 3,449.23 3,449.23 3,449.23 3,449.23 0.0M
2024-08-09 3,437.59 3,437.59 3,437.59 3,437.59 0.0M
2024-08-08 3,383.51 3,383.51 3,383.51 3,383.51 0.0M
2024-08-07 3,396.35 3,396.35 3,396.35 3,396.35 0.0M
2024-08-06 3,372.56 3,372.56 3,372.56 3,372.56 0.0M
2024-08-03 3,436.90 3,436.90 3,436.90 3,436.90 0.0M
2024-08-02 3,482.73 3,482.73 3,482.73 3,482.73 0.0M
2024-08-01 3,524.96 3,524.96 3,524.96 3,524.96 0.0M
2024-07-31 3,478.52 3,478.52 3,478.52 3,478.52 0.0M
2024-07-30 3,500.37 3,500.37 3,500.37 3,500.37 0.0M
2024-07-27 3,497.88 3,497.88 3,497.88 3,497.88 0.0M
2024-07-26 3,474.84 3,474.84 3,474.84 3,474.84 0.0M
2024-07-25 3,487.18 3,487.18 3,487.18 3,487.18 0.0M
2024-07-24 3,530.66 3,530.66 3,530.66 3,530.66 0.0M
2024-07-23 3,535.68 3,535.68 3,535.68 3,535.68 0.0M
2024-07-20 3,510.77 3,510.77 3,510.77 3,510.77 0.0M
2024-07-19 3,524.74 3,524.74 3,524.74 3,524.74 0.0M
2024-07-18 3,538.50 3,538.50 3,538.50 3,538.50 0.0M
2024-07-17 3,563.05 3,563.05 3,563.05 3,563.05 0.0M
2024-07-16 3,553.51 3,553.51 3,553.51 3,553.51 0.0M
2024-07-13 3,549.32 3,549.32 3,549.32 3,549.32 0.0M
2024-07-12 3,538.16 3,538.16 3,538.16 3,538.16 0.0M
2024-07-11 3,554.00 3,554.00 3,554.00 3,554.00 0.0M
2024-07-10 3,538.18 3,538.18 3,538.18 3,538.18 0.0M
2024-07-09 3,538.08 3,538.08 3,538.08 3,538.08 0.0M
2024-07-06 3,533.05 3,533.05 3,533.05 3,533.05 0.0M
2024-07-04 3,524.09 3,524.09 3,524.09 3,524.09 0.0M
2024-07-03 3,516.23 3,516.23 3,516.23 3,516.23 0.0M
2024-07-02 3,502.71 3,502.71 3,502.71 3,502.71 0.0M
2024-06-29 3,500.54 3,500.54 3,500.54 3,500.54 0.0M
2024-06-28 3,505.30 3,505.30 3,505.30 3,505.30 0.0M
2024-06-27 3,497.68 3,497.68 3,497.68 3,497.68 0.0M
2024-06-26 3,513.39 3,513.39 3,513.39 3,513.39 0.0M
2024-06-25 3,512.79 3,512.79 3,512.79 3,512.79 0.0M
2024-06-22 3,511.35 3,511.35 3,511.35 3,511.35 0.0M
2024-06-21 3,510.27 3,510.27 3,510.27 3,510.27 0.0M
2024-06-19 3,509.72 3,509.72 3,509.72 3,509.72 0.0M
2024-06-18 3,509.36 3,509.36 3,509.36 3,509.36 0.0M
2024-06-15 3,507.32 3,507.32 3,507.32 3,507.32 0.0M
2024-06-14 3,506.54 3,506.54 3,506.54 3,506.54 0.0M
2024-06-13 3,506.05 3,506.05 3,506.05 3,506.05 0.0M
2024-06-12 3,505.58 3,505.58 3,505.58 3,505.58 0.0M
2024-06-11 3,504.67 3,504.67 3,504.67 3,504.67 0.0M
2024-06-08 3,501.31 3,501.31 3,501.31 3,501.31 0.0M
2024-06-07 3,501.84 3,501.84 3,501.84 3,501.84 0.0M
2024-06-06 3,500.82 3,500.82 3,500.82 3,500.82 0.0M
2024-06-05 3,498.43 3,498.43 3,498.43 3,498.43 0.0M
2024-06-04 3,497.34 3,497.34 3,497.34 3,497.34 0.0M
2024-06-01 3,495.70 3,495.70 3,495.70 3,495.70 0.0M
2024-05-31 3,489.95 3,489.95 3,489.95 3,489.95 0.0M
2024-05-30 3,490.44 3,490.44 3,490.44 3,490.44 0.0M
2024-05-29 3,493.22 3,493.22 3,493.22 3,493.22 0.0M
2024-05-25 3,491.68 3,491.68 3,491.68 3,491.68 0.0M
2024-05-24 3,487.63 3,487.63 3,487.63 3,487.63 0.0M
2024-05-23 3,489.35 3,489.35 3,489.35 3,489.35 0.0M
2024-05-22 3,489.68 3,489.68 3,489.68 3,489.68 0.0M
2024-05-21 3,488.55 3,488.55 3,488.55 3,488.55 0.0M
2024-05-18 3,486.42 3,486.42 3,486.42 3,486.42 0.0M
2024-05-17 3,484.97 3,484.97 3,484.97 3,484.97 0.0M
2024-05-16 3,484.71 3,484.71 3,484.71 3,484.71 0.0M
2024-05-15 3,477.39 3,477.39 3,477.39 3,477.39 0.0M
2024-05-14 3,475.55 3,475.55 3,475.55 3,475.55 0.0M
2024-05-11 3,473.10 3,473.10 3,473.10 3,473.10 0.0M
2024-05-10 3,472.49 3,472.49 3,472.49 3,472.49 0.0M
2024-05-09 3,464.59 3,464.59 3,464.59 3,464.59 0.0M
2024-05-08 3,464.38 3,464.38 3,464.38 3,464.38 0.0M
2024-05-07 3,461.95 3,461.95 3,461.95 3,461.95 0.0M
2024-05-04 3,451.39 3,451.39 3,451.39 3,451.39 0.0M
2024-05-03 3,433.67 3,433.67 3,433.67 3,433.67 0.0M
2024-05-02 3,420.27 3,420.27 3,420.27 3,420.27 0.0M
2024-05-01 3,422.21 3,422.21 3,422.21 3,422.21 0.0M
2024-04-30 3,443.45 3,443.45 3,443.45 3,443.45 0.0M
2024-04-27 3,436.88 3,436.88 3,436.88 3,436.88 0.0M
2024-04-26 3,433.38 3,433.38 3,433.38 3,433.38 0.0M
2024-04-25 3,422.35 3,422.35 3,422.35 3,422.35 0.0M
2024-04-24 3,426.73 3,426.73 3,426.73 3,426.73 0.0M
2024-04-23 3,406.53 3,406.53 3,406.53 3,406.53 0.0M
2024-04-20 3,386.79 3,386.79 3,386.79 3,386.79 0.0M
2024-04-19 3,399.87 3,399.87 3,399.87 3,399.87 0.0M
2024-04-18 3,401.94 3,401.94 3,401.94 3,401.94 0.0M
2024-04-17 3,409.05 3,409.05 3,409.05 3,409.05 0.0M
2024-04-16 3,406.55 3,406.55 3,406.55 3,406.55 0.0M
2024-04-13 3,421.20 3,421.20 3,421.20 3,421.20 0.0M
2024-04-12 3,439.00 3,439.00 3,439.00 3,439.00 0.0M
2024-04-11 3,429.15 3,429.15 3,429.15 3,429.15 0.0M
2024-04-10 3,440.63 3,440.63 3,440.63 3,440.63 0.0M
2024-04-09 3,438.79 3,438.79 3,438.79 3,438.79 0.0M
2024-04-06 3,433.09 3,433.09 3,433.09 3,433.09 0.0M
2024-04-05 3,424.94 3,424.94 3,424.94 3,424.94 0.0M
2024-04-04 3,437.07 3,437.07 3,437.07 3,437.07 0.0M
2024-04-03 3,433.83 3,433.83 3,433.83 3,433.83 0.0M
2024-04-02 3,439.38 3,439.38 3,439.38 3,439.38 0.0M
2024-03-29 3,439.57 3,439.57 3,439.57 3,439.57 0.0M
2024-03-28 3,438.35 3,438.35 3,438.35 3,438.35 0.0M
2024-03-27 3,433.97 3,433.97 3,433.97 3,433.97 0.0M
2024-03-26 3,433.43 3,433.43 3,433.43 3,433.43 0.0M
2024-03-23 3,431.45 3,431.45 3,431.45 3,431.45 0.0M
2024-03-22 3,433.57 3,433.57 3,433.57 3,433.57 0.0M
2024-03-21 3,431.44 3,431.44 3,431.44 3,431.44 0.0M
2024-03-20 3,420.36 3,420.36 3,420.36 3,420.36 0.0M
2024-03-19 3,415.47 3,415.47 3,415.47 3,415.47 0.0M
2024-03-16 3,408.04 3,408.04 3,408.04 3,408.04 0.0M
2024-03-15 3,412.37 3,412.37 3,412.37 3,412.37 0.0M
2024-03-14 3,416.87 3,416.87 3,416.87 3,416.87 0.0M
2024-03-13 3,417.28 3,417.28 3,417.28 3,417.28 0.0M
2024-03-12 3,402.53 3,402.53 3,402.53 3,402.53 0.0M
2024-03-09 3,404.09 3,404.09 3,404.09 3,404.09 0.0M
2024-03-08 3,407.51 3,407.51 3,407.51 3,407.51 0.0M
2024-03-07 3,399.79 3,399.79 3,399.79 3,399.79 0.0M
2024-03-06 3,394.65 3,394.65 3,394.65 3,394.65 0.0M
2024-03-05 3,404.86 3,404.86 3,404.86 3,404.86 0.0M
2024-03-02 3,404.60 3,404.60 3,404.60 3,404.60 0.0M
2024-03-01 3,396.97 3,396.97 3,396.97 3,396.97 0.0M
2024-02-29 3,390.79 3,390.79 3,390.79 3,390.79 0.0M
2024-02-28 3,393.91 3,393.91 3,393.91 3,393.91 0.0M
2024-02-27 3,389.59 3,389.59 3,389.59 3,389.59 0.0M
2024-02-24 3,391.20 3,391.20 3,391.20 3,391.20 0.0M
2024-02-23 3,387.68 3,387.68 3,387.68 3,387.68 0.0M
2024-02-22 3,363.80 3,363.80 3,363.80 3,363.80 0.0M
2024-02-21 3,360.78 3,360.78 3,360.78 3,360.78 0.0M
2024-02-17 3,366.68 3,366.68 3,366.68 3,366.68 0.0M
2024-02-16 3,372.94 3,372.94 3,372.94 3,372.94 0.0M
2024-02-15 3,365.67 3,365.67 3,365.67 3,365.67 0.0M
2024-02-14 3,351.11 3,351.11 3,351.11 3,351.11 0.0M
2024-02-13 3,368.20 3,368.20 3,368.20 3,368.20 0.0M
2024-02-10 3,369.44 3,369.44 3,369.44 3,369.44 0.0M
2024-02-09 3,363.08 3,363.08 3,363.08 3,363.08 0.0M
2024-02-08 3,363.55 3,363.55 3,363.55 3,363.55 0.0M
2024-02-07 3,349.95 3,349.95 3,349.95 3,349.95 0.0M
2024-02-06 3,346.01 3,346.01 3,346.01 3,346.01 0.0M
2024-02-03 3,347.38 3,347.38 3,347.38 3,347.38 0.0M
2024-02-02 3,338.38 3,338.38 3,338.38 3,338.38 0.0M
2024-02-01 3,313.07 3,313.07 3,313.07 3,313.07 0.0M
2024-01-31 3,336.64 3,336.64 3,336.64 3,336.64 0.0M
2024-01-30 3,338.09 3,338.09 3,338.09 3,338.09 0.0M
2024-01-27 3,326.72 3,326.72 3,326.72 3,326.72 0.0M
2024-01-26 3,328.26 3,328.26 3,328.26 3,328.26 0.0M
2024-01-25 3,319.76 3,319.76 3,319.76 3,319.76 0.0M
2024-01-24 3,321.44 3,321.44 3,321.44 3,321.44 0.0M
2024-01-23 3,314.20 3,314.20 3,314.20 3,314.20 0.0M
2024-01-20 3,308.51 3,308.51 3,308.51 3,308.51 0.0M
2024-01-19 3,284.81 3,284.81 3,284.81 3,284.81 0.0M
2024-01-18 3,267.19 3,267.19 3,267.19 3,267.19 0.0M
2024-01-17 3,278.79 3,278.79 3,278.79 3,278.79 0.0M
2024-01-13 3,282.19 3,282.19 3,282.19 3,282.19 0.0M
2024-01-12 3,282.81 3,282.81 3,282.81 3,282.81 0.0M
2024-01-11 3,283.42 3,283.42 3,283.42 3,283.42 0.0M
2024-01-10 3,272.03 3,272.03 3,272.03 3,272.03 0.0M
2024-01-09 3,273.75 3,273.75 3,273.75 3,273.75 0.0M
2024-01-06 3,247.05 3,247.05 3,247.05 3,247.05 0.0M
2024-01-05 3,242.18 3,242.18 3,242.18 3,242.18 0.0M
2024-01-04 3,248.16 3,248.16 3,248.16 3,248.16 0.0M
2024-01-03 3,264.14 3,264.14 3,264.14 3,264.14 0.0M