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
2021-12-31 2,714.77 2,714.77 2,714.77 2,714.77 0.0M
2021-12-30 2,714.91 2,714.91 2,714.91 2,714.91 0.0M
2021-12-29 2,713.17 2,713.17 2,713.17 2,713.17 0.0M
2021-12-28 2,712.00 2,712.00 2,712.00 2,712.00 0.0M
2021-12-24 2,705.19 2,705.19 2,705.19 2,705.19 0.0M
2021-12-23 2,702.03 2,702.03 2,702.03 2,702.03 0.0M
2021-12-22 2,693.83 2,693.83 2,693.83 2,693.83 0.0M
2021-12-21 2,684.08 2,684.08 2,684.08 2,684.08 0.0M
2021-12-18 2,688.70 2,688.70 2,688.70 2,688.70 0.0M
2021-12-17 2,695.40 2,695.40 2,695.40 2,695.40 0.0M
2021-12-16 2,700.19 2,700.19 2,700.19 2,700.19 0.0M
2021-12-15 2,688.60 2,688.60 2,688.60 2,688.60 0.0M
2021-12-14 2,695.12 2,695.12 2,695.12 2,695.12 0.0M
2021-12-11 2,699.53 2,699.53 2,699.53 2,699.53 0.0M
2021-12-10 2,692.68 2,692.68 2,692.68 2,692.68 0.0M
2021-12-09 2,696.43 2,696.43 2,696.43 2,696.43 0.0M
2021-12-08 2,693.39 2,693.39 2,693.39 2,693.39 0.0M
2021-12-07 2,674.48 2,674.48 2,674.48 2,674.48 0.0M
2021-12-04 2,657.96 2,657.96 2,657.96 2,657.96 0.0M
2021-12-03 2,669.50 2,669.50 2,669.50 2,669.50 0.0M
2021-12-02 2,656.25 2,656.25 2,656.25 2,656.25 0.0M
2021-12-01 2,672.16 2,672.16 2,672.16 2,672.16 0.0M
2021-11-30 2,685.54 2,685.54 2,685.54 2,685.54 0.0M
2021-11-27 2,664.23 2,664.23 2,664.23 2,664.23 0.0M
2021-11-25 2,695.83 2,695.83 2,695.83 2,695.83 0.0M
2021-11-24 2,692.56 2,692.56 2,692.56 2,692.56 0.0M
2021-11-23 2,691.75 2,691.75 2,691.75 2,691.75 0.0M
2021-11-20 2,694.39 2,694.39 2,694.39 2,694.39 0.0M
2021-11-19 2,694.28 2,694.28 2,694.28 2,694.28 0.0M
2021-11-18 2,693.64 2,693.64 2,693.64 2,693.64 0.0M
2021-11-17 2,696.44 2,696.44 2,696.44 2,696.44 0.0M
2021-11-16 2,695.08 2,695.08 2,695.08 2,695.08 0.0M
2021-11-13 2,694.44 2,694.44 2,694.44 2,694.44 0.0M
2021-11-12 2,689.52 2,689.52 2,689.52 2,689.52 0.0M
2021-11-11 2,686.31 2,686.31 2,686.31 2,686.31 0.0M
2021-11-10 2,690.14 2,690.14 2,690.14 2,690.14 0.0M
2021-11-09 2,691.96 2,691.96 2,691.96 2,691.96 0.0M
2021-11-06 2,691.46 2,691.46 2,691.46 2,691.46 0.0M
2021-11-05 2,693.10 2,693.10 2,693.10 2,693.10 0.0M
2021-11-04 2,690.68 2,690.68 2,690.68 2,690.68 0.0M
2021-11-03 2,686.75 2,686.75 2,686.75 2,686.75 0.0M
2021-11-02 2,684.16 2,684.16 2,684.16 2,684.16 0.0M
2021-10-30 2,683.03 2,683.03 2,683.03 2,683.03 0.0M
2021-10-29 2,680.74 2,680.74 2,680.74 2,680.74 0.0M
2021-10-28 2,674.78 2,674.78 2,674.78 2,674.78 0.0M
2021-10-27 2,679.24 2,679.24 2,679.24 2,679.24 0.0M
2021-10-26 2,679.86 2,679.86 2,679.86 2,679.86 0.0M
2021-10-23 2,674.65 2,674.65 2,674.65 2,674.65 0.0M
2021-10-22 2,675.78 2,675.78 2,675.78 2,675.78 0.0M
2021-10-21 2,673.02 2,673.02 2,673.02 2,673.02 0.0M
2021-10-20 2,671.06 2,671.06 2,671.06 2,671.06 0.0M
2021-10-19 2,664.62 2,664.62 2,664.62 2,664.62 0.0M
2021-10-16 2,662.32 2,662.32 2,662.32 2,662.32 0.0M
2021-10-15 2,658.15 2,658.15 2,658.15 2,658.15 0.0M
2021-10-14 2,641.72 2,641.72 2,641.72 2,641.72 0.0M
2021-10-13 2,634.55 2,634.55 2,634.55 2,634.55 0.0M
2021-10-12 2,636.77 2,636.77 2,636.77 2,636.77 0.0M
2021-10-09 2,641.79 2,641.79 2,641.79 2,641.79 0.0M
2021-10-08 2,642.00 2,642.00 2,642.00 2,642.00 0.0M
2021-10-07 2,634.14 2,634.14 2,634.14 2,634.14 0.0M
2021-10-06 2,629.65 2,629.65 2,629.65 2,629.65 0.0M
2021-10-05 2,618.75 2,618.75 2,618.75 2,618.75 0.0M
2021-10-02 2,629.81 2,629.81 2,629.81 2,629.81 0.0M
2021-10-01 2,620.11 2,620.11 2,620.11 2,620.11 0.0M
2021-09-30 2,629.37 2,629.37 2,629.37 2,629.37 0.0M
2021-09-29 2,626.46 2,626.46 2,626.46 2,626.46 0.0M
2021-09-28 2,646.86 2,646.86 2,646.86 2,646.86 0.0M
2021-09-25 2,648.50 2,648.50 2,648.50 2,648.50 0.0M
2021-09-24 2,646.93 2,646.93 2,646.93 2,646.93 0.0M
2021-09-23 2,634.76 2,634.76 2,634.76 2,634.76 0.0M
2021-09-22 2,619.35 2,619.35 2,619.35 2,619.35 0.0M
2021-09-21 2,618.27 2,618.27 2,618.27 2,618.27 0.0M
2021-09-18 2,636.38 2,636.38 2,636.38 2,636.38 0.0M
2021-09-17 2,646.55 2,646.55 2,646.55 2,646.55 0.0M
2021-09-16 2,648.93 2,648.93 2,648.93 2,648.93 0.0M
2021-09-15 2,641.30 2,641.30 2,641.30 2,641.30 0.0M
2021-09-14 2,645.46 2,645.46 2,645.46 2,645.46 0.0M
2021-09-11 2,640.08 2,640.08 2,640.08 2,640.08 0.0M
2021-09-10 2,645.92 2,645.92 2,645.92 2,645.92 0.0M
2021-09-09 2,650.80 2,650.80 2,650.80 2,650.80 0.0M
2021-09-08 2,651.61 2,651.61 2,651.61 2,651.61 0.0M
2021-09-04 2,655.97 2,655.97 2,655.97 2,655.97 0.0M
2021-09-03 2,656.29 2,656.29 2,656.29 2,656.29 0.0M
2021-09-02 2,654.22 2,654.22 2,654.22 2,654.22 0.0M
2021-09-01 2,653.38 2,653.38 2,653.38 2,653.38 0.0M
2021-08-31 2,653.86 2,653.86 2,653.86 2,653.86 0.0M
2021-08-28 2,650.24 2,650.24 2,650.24 2,650.24 0.0M
2021-08-27 2,641.75 2,641.75 2,641.75 2,641.75 0.0M
2021-08-26 2,647.68 2,647.68 2,647.68 2,647.68 0.0M
2021-08-25 2,644.72 2,644.72 2,644.72 2,644.72 0.0M
2021-08-24 2,644.95 2,644.95 2,644.95 2,644.95 0.0M
2021-08-21 2,634.27 2,634.27 2,634.27 2,634.27 0.0M
2021-08-20 2,625.84 2,625.84 2,625.84 2,625.84 0.0M
2021-08-19 2,624.68 2,624.68 2,624.68 2,624.68 0.0M
2021-08-18 2,636.49 2,636.49 2,636.49 2,636.49 0.0M
2021-08-17 2,644.93 2,644.93 2,644.93 2,644.93 0.0M
2021-08-14 2,643.21 2,643.21 2,643.21 2,643.21 0.0M
2021-08-13 2,642.07 2,642.07 2,642.07 2,642.07 0.0M
2021-08-12 2,638.77 2,638.77 2,638.77 2,638.77 0.0M
2021-08-11 2,635.47 2,635.47 2,635.47 2,635.47 0.0M
2021-08-10 2,635.24 2,635.24 2,635.24 2,635.24 0.0M
2021-08-07 2,636.90 2,636.90 2,636.90 2,636.90 0.0M
2021-08-06 2,633.29 2,633.29 2,633.29 2,633.29 0.0M
2021-08-05 2,627.78 2,627.78 2,627.78 2,627.78 0.0M
2021-08-04 2,629.50 2,629.50 2,629.50 2,629.50 0.0M
2021-08-03 2,622.97 2,622.97 2,622.97 2,622.97 0.0M
2021-07-31 2,626.31 2,626.31 2,626.31 2,626.31 0.0M
2021-07-30 2,628.16 2,628.16 2,628.16 2,628.16 0.0M
2021-07-29 2,624.20 2,624.20 2,624.20 2,624.20 0.0M
2021-07-28 2,620.39 2,620.39 2,620.39 2,620.39 0.0M
2021-07-27 2,628.73 2,628.73 2,628.73 2,628.73 0.0M
2021-07-24 2,626.34 2,626.34 2,626.34 2,626.34 0.0M
2021-07-23 2,619.84 2,619.84 2,619.84 2,619.84 0.0M
2021-07-22 2,617.42 2,617.42 2,617.42 2,617.42 0.0M
2021-07-21 2,607.92 2,607.92 2,607.92 2,607.92 0.0M
2021-07-20 2,591.76 2,591.76 2,591.76 2,591.76 0.0M
2021-07-17 2,607.75 2,607.75 2,607.75 2,607.75 0.0M
2021-07-16 2,615.77 2,615.77 2,615.77 2,615.77 0.0M
2021-07-15 2,619.82 2,619.82 2,619.82 2,619.82 0.0M
2021-07-14 2,618.61 2,618.61 2,618.61 2,618.61 0.0M
2021-07-13 2,623.60 2,623.60 2,623.60 2,623.60 0.0M
2021-07-10 2,620.66 2,620.66 2,620.66 2,620.66 0.0M
2021-07-09 2,607.60 2,607.60 2,607.60 2,607.60 0.0M
2021-07-08 2,617.52 2,617.52 2,617.52 2,617.52 0.0M
2021-07-07 2,615.28 2,615.28 2,615.28 2,615.28 0.0M
2021-07-03 2,618.07 2,618.07 2,618.07 2,618.07 0.0M
2021-07-02 2,611.33 2,611.33 2,611.33 2,611.33 0.0M
2021-07-01 2,608.31 2,608.31 2,608.31 2,608.31 0.0M
2021-06-30 2,607.60 2,607.60 2,607.60 2,607.60 0.0M
2021-06-29 2,608.13 2,608.13 2,608.13 2,608.13 0.0M
2021-06-26 2,606.38 2,606.38 2,606.38 2,606.38 0.0M
2021-06-25 2,603.41 2,603.41 2,603.41 2,603.41 0.0M
2021-06-24 2,597.09 2,597.09 2,597.09 2,597.09 0.0M
2021-06-23 2,596.25 2,596.25 2,596.25 2,596.25 0.0M
2021-06-22 2,588.16 2,588.16 2,588.16 2,588.16 0.0M
2021-06-19 2,567.84 2,567.84 2,567.84 2,567.84 0.0M
2021-06-18 2,586.26 2,586.26 2,586.26 2,586.26 0.0M
2021-06-17 2,584.69 2,584.69 2,584.69 2,584.69 0.0M
2021-06-16 2,590.67 2,590.67 2,590.67 2,590.67 0.0M
2021-06-15 2,593.04 2,593.04 2,593.04 2,593.04 0.0M
2021-06-12 2,591.43 2,591.43 2,591.43 2,591.43 0.0M
2021-06-11 2,588.55 2,588.55 2,588.55 2,588.55 0.0M
2021-06-10 2,579.41 2,579.41 2,579.41 2,579.41 0.0M
2021-06-09 2,581.49 2,581.49 2,581.49 2,581.49 0.0M
2021-06-08 2,582.06 2,582.06 2,582.06 2,582.06 0.0M
2021-06-05 2,580.87 2,580.87 2,580.87 2,580.87 0.0M
2021-06-04 2,569.28 2,569.28 2,569.28 2,569.28 0.0M
2021-06-03 2,574.76 2,574.76 2,574.76 2,574.76 0.0M
2021-06-02 2,574.35 2,574.35 2,574.35 2,574.35 0.0M
2021-05-29 2,576.43 2,576.43 2,576.43 2,576.43 0.0M
2021-05-28 2,576.27 2,576.27 2,576.27 2,576.27 0.0M
2021-05-27 2,569.28 2,569.28 2,569.28 2,569.28 0.0M
2021-05-26 2,564.15 2,564.15 2,564.15 2,564.15 0.0M
2021-05-25 2,573.14 2,573.14 2,573.14 2,573.14 0.0M
2021-05-22 2,553.57 2,553.57 2,553.57 2,553.57 0.0M
2021-05-21 2,550.73 2,550.73 2,550.73 2,550.73 0.0M
2021-05-20 2,535.89 2,535.89 2,535.89 2,535.89 0.0M
2021-05-19 2,541.46 2,541.46 2,541.46 2,541.46 0.0M
2021-05-18 2,555.52 2,555.52 2,555.52 2,555.52 0.0M
2021-05-15 2,561.32 2,561.32 2,561.32 2,561.32 0.0M
2021-05-14 2,535.60 2,535.60 2,535.60 2,535.60 0.0M
2021-05-13 2,516.15 2,516.15 2,516.15 2,516.15 0.0M
2021-05-12 2,546.25 2,546.25 2,546.25 2,546.25 0.0M
2021-05-11 2,558.70 2,558.70 2,558.70 2,558.70 0.0M
2021-05-08 2,573.26 2,573.26 2,573.26 2,573.26 0.0M
2021-05-07 2,562.90 2,562.90 2,562.90 2,562.90 0.0M
2021-05-06 2,553.25 2,553.25 2,553.25 2,553.25 0.0M
2021-05-05 2,550.65 2,550.65 2,550.65 2,550.65 0.0M
2021-05-04 2,559.94 2,559.94 2,559.94 2,559.94 0.0M
2021-05-01 2,557.02 2,557.02 2,557.02 2,557.02 0.0M
2021-04-30 2,562.72 2,562.72 2,562.72 2,562.72 0.0M
2021-04-29 2,558.15 2,558.15 2,558.15 2,558.15 0.0M
2021-04-28 2,557.44 2,557.44 2,557.44 2,557.44 0.0M
2021-04-27 2,556.84 2,556.84 2,556.84 2,556.84 0.0M
2021-04-24 2,553.38 2,553.38 2,553.38 2,553.38 0.0M
2021-04-23 2,540.95 2,540.95 2,540.95 2,540.95 0.0M
2021-04-22 2,551.51 2,551.51 2,551.51 2,551.51 0.0M
2021-04-21 2,539.41 2,539.41 2,539.41 2,539.41 0.0M
2021-04-20 2,549.36 2,549.36 2,549.36 2,549.36 0.0M
2021-04-17 2,554.41 2,554.41 2,554.41 2,554.41 0.0M
2021-04-16 2,552.18 2,552.18 2,552.18 2,552.18 0.0M
2021-04-15 2,547.72 2,547.72 2,547.72 2,547.72 0.0M
2021-04-14 2,543.63 2,543.63 2,543.63 2,543.63 0.0M
2021-04-13 2,539.63 2,539.63 2,539.63 2,539.63 0.0M
2021-04-10 2,541.46 2,541.46 2,541.46 2,541.46 0.0M
2021-04-09 2,532.55 2,532.55 2,532.55 2,532.55 0.0M
2021-04-08 2,527.74 2,527.74 2,527.74 2,527.74 0.0M
2021-04-07 2,523.48 2,523.48 2,523.48 2,523.48 0.0M
2021-04-06 2,524.40 2,524.40 2,524.40 2,524.40 0.0M
2021-04-02 2,509.11 2,509.11 2,509.11 2,509.11 0.0M
2021-04-01 2,491.33 2,491.33 2,491.33 2,491.33 0.0M
2021-03-31 2,486.03 2,486.03 2,486.03 2,486.03 0.0M
2021-03-30 2,487.03 2,487.03 2,487.03 2,487.03 0.0M
2021-03-27 2,502.07 2,502.07 2,502.07 2,502.07 0.0M
2021-03-26 2,501.97 2,501.97 2,501.97 2,501.97 0.0M
2021-03-25 2,502.04 2,502.04 2,502.04 2,502.04 0.0M
2021-03-24 2,502.20 2,502.20 2,502.20 2,502.20 0.0M
2021-03-23 2,501.98 2,501.98 2,501.98 2,501.98 0.0M
2021-03-20 2,501.91 2,501.91 2,501.91 2,501.91 0.0M
2021-03-19 2,501.64 2,501.64 2,501.64 2,501.64 0.0M
2021-03-18 2,501.71 2,501.71 2,501.71 2,501.71 0.0M
2021-03-17 2,501.62 2,501.62 2,501.62 2,501.62 0.0M
2021-03-16 2,501.84 2,501.84 2,501.84 2,501.84 0.0M
2021-03-13 2,501.92 2,501.92 2,501.92 2,501.92 0.0M
2021-03-12 2,501.61 2,501.61 2,501.61 2,501.61 0.0M
2021-03-11 2,501.21 2,501.21 2,501.21 2,501.21 0.0M
2021-03-10 2,500.56 2,500.56 2,500.56 2,500.56 0.0M
2021-03-09 2,499.96 2,499.96 2,499.96 2,499.96 0.0M
2021-03-06 2,500.13 2,500.13 2,500.13 2,500.13 0.0M
2021-03-05 2,497.65 2,497.65 2,497.65 2,497.65 0.0M
2021-03-04 2,498.62 2,498.62 2,498.62 2,498.62 0.0M
2021-03-03 2,499.40 2,499.40 2,499.40 2,499.40 0.0M
2021-03-02 2,500.31 2,500.31 2,500.31 2,500.31 0.0M
2021-02-27 2,497.08 2,497.08 2,497.08 2,497.08 0.0M
2021-02-26 2,496.70 2,496.70 2,496.70 2,496.70 0.0M
2021-02-25 2,499.69 2,499.69 2,499.69 2,499.69 0.0M
2021-02-24 2,499.06 2,499.06 2,499.06 2,499.06 0.0M
2021-02-23 2,498.31 2,498.31 2,498.31 2,498.31 0.0M
2021-02-20 2,498.21 2,498.21 2,498.21 2,498.21 0.0M
2021-02-19 2,498.94 2,498.94 2,498.94 2,498.94 0.0M
2021-02-18 2,498.30 2,498.30 2,498.30 2,498.30 0.0M
2021-02-17 2,499.63 2,499.63 2,499.63 2,499.63 0.0M
2021-02-13 2,498.21 2,498.21 2,498.21 2,498.21 0.0M
2021-02-12 2,497.92 2,497.92 2,497.92 2,497.92 0.0M
2021-02-11 2,497.18 2,497.18 2,497.18 2,497.18 0.0M
2021-02-10 2,494.43 2,494.43 2,494.43 2,494.43 0.0M
2021-02-09 2,495.22 2,495.22 2,495.22 2,495.22 0.0M
2021-02-06 2,495.53 2,495.53 2,495.53 2,495.53 0.0M
2021-02-05 2,494.89 2,494.89 2,494.89 2,494.89 0.0M
2021-02-04 2,492.10 2,492.10 2,492.10 2,492.10 0.0M
2021-02-03 2,490.91 2,490.91 2,490.91 2,490.91 0.0M
2021-02-02 2,483.67 2,483.67 2,483.67 2,483.67 0.0M
2021-01-30 2,476.97 2,476.97 2,476.97 2,476.97 0.0M
2021-01-29 2,484.00 2,484.00 2,484.00 2,484.00 0.0M
2021-01-28 2,471.44 2,471.44 2,471.44 2,471.44 0.0M
2021-01-27 2,493.43 2,493.43 2,493.43 2,493.43 0.0M
2021-01-26 2,492.46 2,492.46 2,492.46 2,492.46 0.0M
2021-01-23 2,491.09 2,491.09 2,491.09 2,491.09 0.0M
2021-01-22 2,491.48 2,491.48 2,491.48 2,491.48 0.0M
2021-01-21 2,490.69 2,490.69 2,490.69 2,490.69 0.0M
2021-01-20 2,488.26 2,488.26 2,488.26 2,488.26 0.0M
2021-01-16 2,484.69 2,484.69 2,484.69 2,484.69 0.0M
2021-01-15 2,488.21 2,488.21 2,488.21 2,488.21 0.0M
2021-01-14 2,488.17 2,488.17 2,488.17 2,488.17 0.0M
2021-01-13 2,486.06 2,486.06 2,486.06 2,486.06 0.0M
2021-01-12 2,485.04 2,485.04 2,485.04 2,485.04 0.0M
2021-01-09 2,487.17 2,487.17 2,487.17 2,487.17 0.0M
2021-01-08 2,486.69 2,486.69 2,486.69 2,486.69 0.0M
2021-01-07 2,482.75 2,482.75 2,482.75 2,482.75 0.0M
2021-01-06 2,480.30 2,480.30 2,480.30 2,480.30 0.0M
2021-01-05 2,476.99 2,476.99 2,476.99 2,476.99 0.0M
2021-01-01 2,482.95 2,482.95 2,482.95 2,482.95 0.0M