CBOE S

SP0BF10M
🏛️ アメリカ →
3,623.93
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 3,626.04 3,626.61 3,622.06 3,623.93 0.0M
2025-09-26 3,616.45 3,622.17 3,614.46 3,621.99 0.0M
2025-09-25 3,611.62 3,616.28 3,608.42 3,614.13 0.0M
2025-09-24 3,619.78 3,619.83 3,612.82 3,616.12 0.0M
2025-09-22 3,620.10 3,623.59 3,619.38 3,623.11 0.0M
2025-09-19 3,619.51 3,620.77 3,616.23 3,620.26 0.0M
2025-09-18 3,613.57 3,616.24 3,606.57 3,613.53 0.0M
2025-09-17 3,615.31 3,615.31 3,611.59 3,612.03 0.0M
2025-09-16 3,615.22 3,615.83 3,612.75 3,614.35 0.0M
2025-09-13 3,610.82 3,612.73 3,609.76 3,610.54 0.0M
2025-09-12 3,607.09 3,611.35 3,606.27 3,610.85 0.0M
2025-09-11 3,604.98 3,607.20 3,601.17 3,603.60 0.0M
2025-09-10 3,599.18 3,601.82 3,596.32 3,600.86 0.0M
2025-09-09 3,597.72 3,600.28 3,596.55 3,598.36 0.0M
2025-09-07 3,600.99 3,594.41 3,594.41 3,594.41 0.0M
2025-09-06 3,600.99 3,601.92 3,586.47 3,594.41 0.0M
2025-09-05 3,589.30 3,597.04 3,588.06 3,596.92 0.0M
2025-09-04 3,584.85 3,587.87 3,581.86 3,587.67 0.0M
2025-09-03 3,570.63 3,580.69 3,569.03 3,580.30 0.0M
2025-08-30 3,591.49 3,591.83 3,584.01 3,587.05 0.0M
2025-08-29 3,591.90 3,594.25 3,587.66 3,593.38 0.0M
2025-08-28 3,585.44 3,590.05 3,585.44 3,589.10 0.0M
2025-08-27 3,581.14 3,587.22 3,580.85 3,586.87 0.0M
2025-08-26 3,584.88 3,587.72 3,582.08 3,582.21 0.0M
2025-08-23 3,569.56 3,587.54 3,569.56 3,585.85 0.0M
2025-08-22 3,565.46 3,570.70 3,562.48 3,566.34 0.0M
2025-08-21 3,572.26 3,572.60 3,560.32 3,570.81 0.0M
2025-08-20 3,579.52 3,581.45 3,571.26 3,573.53 0.0M
2025-08-19 3,577.26 3,580.15 3,576.63 3,579.35 0.0M
2025-08-16 3,580.68 3,580.83 3,575.62 3,576.38 0.0M
2025-08-15 3,575.13 3,580.16 3,574.32 3,579.15 0.0M
2025-08-14 3,579.22 3,580.93 3,575.19 3,578.52 0.0M
2025-08-13 3,568.88 3,575.73 3,565.83 3,575.72 0.0M
2025-08-12 3,565.89 3,569.17 3,560.92 3,563.09 0.0M
2025-08-09 3,559.66 3,565.42 3,558.55 3,564.29 0.0M
2025-08-08 3,561.46 3,563.41 3,548.06 3,554.32 0.0M
2025-08-07 3,546.44 3,556.29 3,545.72 3,554.69 0.0M
2025-08-06 3,551.48 3,553.80 3,541.83 3,544.80 0.0M
2025-08-05 3,540.28 3,550.62 3,540.28 3,550.28 0.0M
2025-08-02 3,535.56 3,536.09 3,521.49 3,527.64 0.0M
2025-08-01 3,563.53 3,565.96 3,549.53 3,552.52 0.0M
2025-07-31 3,556.78 3,560.90 3,549.53 3,555.43 0.0M
2025-07-30 3,563.72 3,563.72 3,554.56 3,555.98 0.0M
2025-07-29 3,560.24 3,560.70 3,557.08 3,559.78 0.0M
2025-07-26 3,553.10 3,557.86 3,552.59 3,556.86 0.0M
2025-07-25 3,552.50 3,554.37 3,550.44 3,551.30 0.0M
2025-07-24 3,542.39 3,549.26 3,540.65 3,548.90 0.0M
2025-07-23 3,536.88 3,539.79 3,531.84 3,538.27 0.0M
2025-07-22 3,537.86 3,543.31 3,536.77 3,537.10 0.0M
2025-07-19 3,536.05 3,536.78 3,531.30 3,533.72 0.0M
2025-07-18 3,526.37 3,534.44 3,526.15 3,533.17 0.0M
2025-07-17 3,525.62 3,526.82 3,509.68 3,525.72 0.0M
2025-07-16 3,532.53 3,532.56 3,521.56 3,521.65 0.0M
2025-07-15 3,522.84 3,527.46 3,520.09 3,526.11 0.0M
2025-07-12 3,521.85 3,526.41 3,518.64 3,523.74 0.0M
2025-07-11 3,524.94 3,529.62 3,522.13 3,528.10 0.0M
2025-07-10 3,521.74 3,524.71 3,517.52 3,523.36 0.0M
2025-07-09 3,514.98 3,518.53 3,512.85 3,515.04 0.0M
2025-07-08 3,519.26 3,519.26 3,506.44 3,512.98 0.0M
2025-07-04 3,517.96 3,522.79 3,517.77 3,521.60 0.0M
2025-07-03 3,505.16 3,511.42 3,503.50 3,511.25 0.0M
2025-07-02 3,502.83 3,508.52 3,500.92 3,505.60 0.0M
2025-07-01 3,504.28 3,508.68 3,500.70 3,506.06 0.0M
2025-06-28 3,496.72 3,502.17 3,490.72 3,499.60 0.0M
2025-06-27 3,488.24 3,495.21 3,486.43 3,493.72 0.0M
2025-06-26 3,485.85 3,486.62 3,479.63 3,482.94 0.0M
2025-06-25 3,474.70 3,484.26 3,473.72 3,481.93 0.0M
2025-06-24 3,446.46 3,464.07 3,438.48 3,462.88 0.0M
2025-06-21 3,457.80 3,460.17 3,441.57 3,445.34 0.0M
2025-06-19 3,448.44 3,458.39 3,446.25 3,449.00 0.0M
2025-06-18 3,455.96 3,459.10 3,444.97 3,446.61 0.0M
2025-06-17 3,455.69 3,465.67 3,455.69 3,461.44 0.0M
2025-06-14 3,450.04 3,457.32 3,437.55 3,442.08 0.0M
2025-06-13 3,453.82 3,462.46 3,451.94 3,462.05 0.0M
2025-06-12 3,464.54 3,466.59 3,452.21 3,457.37 0.0M
2025-06-11 3,455.84 3,462.39 3,451.84 3,461.66 0.0M
2025-06-10 3,453.47 3,457.36 3,450.01 3,452.38 0.0M
2025-06-07 3,449.18 3,454.96 3,445.43 3,450.51 0.0M
2025-06-06 3,444.77 3,448.64 3,427.32 3,432.19 0.0M
2025-06-05 3,442.83 3,445.01 3,438.60 3,439.47 0.0M
2025-06-04 3,431.99 3,442.54 3,428.91 3,439.92 0.0M
2025-06-03 3,419.14 3,430.72 3,409.19 3,430.17 0.0M
2025-05-31 3,416.28 3,424.44 3,401.45 3,421.68 0.0M
2025-05-30 3,427.81 3,427.81 3,410.10 3,421.27 0.0M
2025-05-29 3,426.05 3,428.33 3,413.34 3,415.18 0.0M
2025-05-28 3,408.38 3,423.78 3,403.54 3,423.26 0.0M
2025-05-24 3,373.32 3,393.18 3,373.32 3,384.01 0.0M
2025-05-23 3,395.11 3,408.31 3,391.44 3,397.35 0.0M
2025-05-22 3,415.39 3,425.80 3,393.24 3,397.56 0.0M
2025-05-21 3,427.13 3,428.36 3,416.97 3,426.07 0.0M
2025-05-20 3,412.66 3,431.34 3,411.91 3,431.10 0.0M
2025-05-17 3,421.30 3,429.74 3,417.22 3,429.23 0.0M
2025-05-16 3,403.76 3,419.45 3,402.64 3,418.23 0.0M
2025-05-15 3,413.06 3,414.48 3,404.84 3,409.90 0.0M
2025-05-14 3,398.40 3,415.27 3,398.03 3,409.21 0.0M
2025-05-13 3,383.11 3,395.42 3,375.43 3,395.38 0.0M
2025-05-10 3,337.60 3,339.25 3,323.84 3,329.19 0.0M
2025-05-09 3,329.83 3,345.67 3,318.28 3,329.45 0.0M
2025-05-08 3,309.68 3,322.69 3,296.69 3,315.80 0.0M
2025-05-07 3,304.03 3,321.20 3,299.86 3,305.89 0.0M
2025-05-06 3,320.77 3,333.90 3,317.12 3,322.47 0.0M
2025-05-03 3,324.06 3,337.38 3,318.13 3,333.13 0.0M
2025-05-02 3,309.46 3,321.61 3,302.36 3,302.68 0.0M
2025-05-01 3,260.57 3,295.23 3,242.99 3,291.03 0.0M
2025-04-30 3,273.68 3,294.91 3,273.68 3,290.18 0.0M
2025-04-29 3,285.39 3,290.77 3,258.47 3,280.87 0.0M
2025-04-26 3,264.88 3,280.72 3,253.88 3,280.12 0.0M
2025-04-25 3,224.69 3,265.22 3,223.10 3,263.82 0.0M
2025-04-24 3,240.17 3,257.43 3,214.83 3,222.55 0.0M
2025-04-23 3,157.83 3,196.05 3,157.80 3,188.51 0.0M
2025-04-22 3,166.88 3,166.88 3,112.78 3,135.29 0.0M
2025-04-18 3,189.91 3,203.80 3,174.71 3,187.44 0.0M
2025-04-17 3,206.95 3,218.68 3,159.92 3,181.16 0.0M
2025-04-16 3,235.55 3,249.59 3,226.44 3,229.75 0.0M
2025-04-15 3,246.53 3,249.48 3,210.16 3,232.28 0.0M
2025-04-12 3,166.65 3,213.74 3,152.24 3,208.20 0.0M
2025-04-11 3,203.73 3,207.23 3,105.66 3,172.34 0.0M
2025-04-10 3,049.24 3,259.10 3,040.39 3,250.48 0.0M
2025-04-09 3,168.34 3,181.52 3,025.76 3,060.03 0.0M
2025-04-08 3,022.33 3,167.21 2,994.15 3,094.50 0.0M
2025-04-05 3,175.09 3,176.50 3,095.43 3,095.76 0.0M
2025-04-04 3,268.70 3,272.55 3,229.51 3,230.86 0.0M
2025-04-03 3,301.34 3,344.76 3,301.07 3,336.60 0.0M
2025-04-02 3,308.46 3,328.68 3,296.28 3,322.09 0.0M
2025-04-01 3,283.34 3,321.01 3,271.37 3,315.07 0.0M
2025-03-29 3,340.10 3,342.99 3,302.46 3,304.52 0.0M
2025-03-28 3,345.44 3,357.35 3,337.32 3,345.21 0.0M
2025-03-27 3,405.92 3,411.26 3,359.05 3,369.42 0.0M
2025-03-26 3,408.25 3,413.29 3,397.78 3,407.26 0.0M
2025-03-25 3,377.69 3,405.06 3,376.96 3,400.09 0.0M
2025-03-22 3,316.78 3,343.86 3,305.52 3,342.11 0.0M
2025-03-21 3,323.67 3,368.54 3,323.40 3,339.52 0.0M
2025-03-20 3,324.42 3,370.70 3,317.07 3,347.39 0.0M
2025-03-19 3,332.78 3,334.75 3,303.29 3,312.78 0.0M
2025-03-18 3,323.25 3,363.88 3,323.25 3,347.93 0.0M
2025-03-15 3,292.34 3,330.52 3,288.62 3,326.40 0.0M
2025-03-14 3,299.77 3,305.65 3,257.60 3,265.54 0.0M
2025-03-13 3,324.56 3,331.17 3,281.64 3,307.05 0.0M
2025-03-12 3,314.39 3,328.35 3,275.55 3,295.46 0.0M
2025-03-11 3,355.05 3,360.45 3,293.97 3,318.92 0.0M
2025-03-08 3,371.93 3,398.43 3,342.34 3,392.67 0.0M
2025-03-07 3,388.78 3,407.76 3,362.35 3,375.96 0.0M
2025-03-06 3,396.44 3,428.82 3,377.18 3,421.12 0.0M
2025-03-05 3,402.10 3,430.07 3,372.47 3,393.85 0.0M
2025-03-04 3,463.61 3,468.38 3,405.12 3,422.29 0.0M
2025-03-01 3,424.37 3,459.12 3,415.87 3,456.89 0.0M
2025-02-28 3,465.99 3,467.48 3,423.86 3,423.88 0.0M
2025-02-27 3,458.68 3,471.16 3,447.95 3,455.61 0.0M
2025-02-26 3,462.54 3,464.73 3,439.77 3,455.52 0.0M
2025-02-25 3,475.33 3,477.29 3,458.50 3,462.18 0.0M
2025-02-22 3,488.76 3,489.19 3,466.63 3,468.53 0.0M
2025-02-21 3,490.31 3,490.48 3,482.41 3,489.17 0.0M
2025-02-20 3,486.67 3,491.71 3,486.13 3,491.67 0.0M
2025-02-19 3,485.91 3,488.60 3,483.59 3,488.58 0.0M
2025-02-15 3,482.82 3,484.24 3,480.91 3,483.11 0.0M
2025-02-14 3,472.17 3,481.59 3,469.38 3,481.23 0.0M
2025-02-13 3,459.54 3,471.27 3,458.88 3,469.30 0.0M
2025-02-12 3,467.30 3,472.95 3,466.77 3,471.37 0.0M
2025-02-11 3,467.11 3,471.06 3,464.58 3,469.88 0.0M
2025-02-08 3,470.91 3,473.31 3,456.74 3,458.71 0.0M
2025-02-07 3,466.17 3,469.01 3,461.52 3,468.72 0.0M
2025-02-06 3,453.89 3,462.85 3,449.21 3,462.83 0.0M
2025-02-05 3,444.70 3,456.25 3,444.10 3,455.70 0.0M
2025-02-04 3,430.65 3,449.75 3,423.14 3,442.50 0.0M
2025-02-01 3,464.81 3,468.06 3,449.98 3,453.51 0.0M
2025-01-31 3,457.54 3,462.42 3,451.52 3,458.96 0.0M
2025-01-30 3,454.50 3,455.86 3,445.70 3,452.37 0.0M
2025-01-29 3,447.70 3,457.40 3,439.53 3,456.20 0.0M
2025-01-28 3,433.30 3,445.33 3,433.30 3,443.75 0.0M
2025-01-25 3,463.64 3,464.25 3,459.16 3,461.47 0.0M
2025-01-24 3,456.57 3,462.56 3,456.57 3,462.49 0.0M
2025-01-23 3,456.15 3,459.45 3,456.15 3,457.15 0.0M
2025-01-22 3,444.82 3,452.07 3,441.50 3,451.32 0.0M
2025-01-18 3,436.10 3,440.48 3,433.23 3,436.75 0.0M
2025-01-17 3,427.29 3,430.13 3,420.71 3,422.89 0.0M
2025-01-16 3,416.46 3,428.02 3,414.47 3,425.25 0.0M
2025-01-15 3,394.91 3,398.73 3,377.53 3,391.28 0.0M
2025-01-14 3,367.88 3,388.78 3,366.59 3,387.84 0.0M
2025-01-11 3,397.28 3,397.49 3,376.88 3,383.63 0.0M
2025-01-09 3,403.23 3,411.37 3,394.66 3,408.53 0.0M
2025-01-08 3,428.53 3,428.81 3,399.29 3,405.69 0.0M
2025-01-07 3,425.29 3,431.80 3,418.39 3,422.54 0.0M
2025-01-04 3,401.18 3,414.89 3,398.67 3,413.40 0.0M
2025-01-03 3,404.95 3,409.62 3,378.92 3,391.79 0.0M
2025-01-01 3,405.61 3,407.40 3,391.25 3,395.84 0.0M