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
2023-12-30 3,015.25 3,015.25 3,015.25 3,015.25 0.0M
2023-12-29 3,017.04 3,017.04 3,017.04 3,017.04 0.0M
2023-12-28 3,014.75 3,014.75 3,014.75 3,014.75 0.0M
2023-12-27 3,012.46 3,012.46 3,012.46 3,012.46 0.0M
2023-12-23 3,006.60 3,006.60 3,006.60 3,006.60 0.0M
2023-12-22 3,003.45 3,003.45 3,003.45 3,003.45 0.0M
2023-12-21 2,996.07 2,996.07 2,996.07 2,996.07 0.0M
2023-12-20 3,007.78 3,007.78 3,007.78 3,007.78 0.0M
2023-12-19 3,004.55 3,004.55 3,004.55 3,004.55 0.0M
2023-12-16 3,000.73 3,000.73 3,000.73 3,000.73 0.0M
2023-12-15 3,001.32 3,001.32 3,001.32 3,001.32 0.0M
2023-12-14 2,999.70 2,999.70 2,999.70 2,999.70 0.0M
2023-12-13 2,988.68 2,988.68 2,988.68 2,988.68 0.0M
2023-12-12 2,982.12 2,982.12 2,982.12 2,982.12 0.0M
2023-12-09 2,975.10 2,975.10 2,975.10 2,975.10 0.0M
2023-12-08 2,968.23 2,968.23 2,968.23 2,968.23 0.0M
2023-12-07 2,960.47 2,960.47 2,960.47 2,960.47 0.0M
2023-12-06 2,965.09 2,965.09 2,965.09 2,965.09 0.0M
2023-12-05 2,963.78 2,963.78 2,963.78 2,963.78 0.0M
2023-12-02 2,969.61 2,969.61 2,969.61 2,969.61 0.0M
2023-12-01 2,962.90 2,962.90 2,962.90 2,962.90 0.0M
2023-11-30 2,959.47 2,959.47 2,959.47 2,959.47 0.0M
2023-11-29 2,959.92 2,959.92 2,959.92 2,959.92 0.0M
2023-11-28 2,959.78 2,959.78 2,959.78 2,959.78 0.0M
2023-11-25 2,959.07 2,959.07 2,959.07 2,959.07 0.0M
2023-11-23 2,955.80 2,955.80 2,955.80 2,955.80 0.0M
2023-11-22 2,949.87 2,949.87 2,949.87 2,949.87 0.0M
2023-11-21 2,954.86 2,954.86 2,954.86 2,954.86 0.0M
2023-11-18 2,941.13 2,941.13 2,941.13 2,941.13 0.0M
2023-11-17 2,939.60 2,939.60 2,939.60 2,939.60 0.0M
2023-11-16 2,934.81 2,934.81 2,934.81 2,934.81 0.0M
2023-11-15 2,934.68 2,934.68 2,934.68 2,934.68 0.0M
2023-11-14 2,905.44 2,905.44 2,905.44 2,905.44 0.0M
2023-11-11 2,906.88 2,906.88 2,906.88 2,906.88 0.0M
2023-11-10 2,880.23 2,880.23 2,880.23 2,880.23 0.0M
2023-11-09 2,892.06 2,892.06 2,892.06 2,892.06 0.0M
2023-11-08 2,891.48 2,891.48 2,891.48 2,891.48 0.0M
2023-11-07 2,886.13 2,886.13 2,886.13 2,886.13 0.0M
2023-11-04 2,883.05 2,883.05 2,883.05 2,883.05 0.0M
2023-11-03 2,862.86 2,862.86 2,862.86 2,862.86 0.0M
2023-11-02 2,829.19 2,829.19 2,829.19 2,829.19 0.0M
2023-11-01 2,807.32 2,807.32 2,807.32 2,807.32 0.0M
2023-10-31 2,796.61 2,796.61 2,796.61 2,796.61 0.0M
2023-10-28 2,773.07 2,773.07 2,773.07 2,773.07 0.0M
2023-10-27 2,783.79 2,783.79 2,783.79 2,783.79 0.0M
2023-10-26 2,807.36 2,807.36 2,807.36 2,807.36 0.0M
2023-10-25 2,830.65 2,830.65 2,830.65 2,830.65 0.0M
2023-10-24 2,819.76 2,819.76 2,819.76 2,819.76 0.0M
2023-10-21 2,815.26 2,815.26 2,815.26 2,815.26 0.0M
2023-10-20 2,834.23 2,834.23 2,834.23 2,834.23 0.0M
2023-10-19 2,855.48 2,855.48 2,855.48 2,855.48 0.0M
2023-10-18 2,873.99 2,873.99 2,873.99 2,873.99 0.0M
2023-10-17 2,876.00 2,876.00 2,876.00 2,876.00 0.0M
2023-10-14 2,853.29 2,853.29 2,853.29 2,853.29 0.0M
2023-10-13 2,866.37 2,866.37 2,866.37 2,866.37 0.0M
2023-10-12 2,877.75 2,877.75 2,877.75 2,877.75 0.0M
2023-10-11 2,866.68 2,866.68 2,866.68 2,866.68 0.0M
2023-10-10 2,857.98 2,857.98 2,857.98 2,857.98 0.0M
2023-10-07 2,848.20 2,848.20 2,848.20 2,848.20 0.0M
2023-10-06 2,825.48 2,825.48 2,825.48 2,825.48 0.0M
2023-10-05 2,827.05 2,827.05 2,827.05 2,827.05 0.0M
2023-10-04 2,816.30 2,816.30 2,816.30 2,816.30 0.0M
2023-10-03 2,840.49 2,840.49 2,840.49 2,840.49 0.0M
2023-09-30 2,839.73 2,839.73 2,839.73 2,839.73 0.0M
2023-09-29 2,842.68 2,842.68 2,842.68 2,842.68 0.0M
2023-09-28 2,833.68 2,833.68 2,833.68 2,833.68 0.0M
2023-09-27 2,833.07 2,833.07 2,833.07 2,833.07 0.0M
2023-09-26 2,855.83 2,855.83 2,855.83 2,855.83 0.0M
2023-09-23 2,848.89 2,848.89 2,848.89 2,848.89 0.0M
2023-09-22 2,849.58 2,849.58 2,849.58 2,849.58 0.0M
2023-09-21 2,875.01 2,875.01 2,875.01 2,875.01 0.0M
2023-09-20 2,890.66 2,890.66 2,890.66 2,890.66 0.0M
2023-09-19 2,892.98 2,892.98 2,892.98 2,892.98 0.0M
2023-09-16 2,890.54 2,890.54 2,890.54 2,890.54 0.0M
2023-09-15 2,904.87 2,904.87 2,904.87 2,904.87 0.0M
2023-09-14 2,894.23 2,894.23 2,894.23 2,894.23 0.0M
2023-09-13 2,891.07 2,891.07 2,891.07 2,891.07 0.0M
2023-09-12 2,896.79 2,896.79 2,896.79 2,896.79 0.0M
2023-09-09 2,888.37 2,888.37 2,888.37 2,888.37 0.0M
2023-09-08 2,883.80 2,883.80 2,883.80 2,883.80 0.0M
2023-09-07 2,886.48 2,886.48 2,886.48 2,886.48 0.0M
2023-09-06 2,894.93 2,894.93 2,894.93 2,894.93 0.0M
2023-09-02 2,897.80 2,897.80 2,897.80 2,897.80 0.0M
2023-09-01 2,894.92 2,894.92 2,894.92 2,894.92 0.0M
2023-08-31 2,895.25 2,895.25 2,895.25 2,895.25 0.0M
2023-08-30 2,889.90 2,889.90 2,889.90 2,889.90 0.0M
2023-08-29 2,872.09 2,872.09 2,872.09 2,872.09 0.0M
2023-08-26 2,860.23 2,860.23 2,860.23 2,860.23 0.0M
2023-08-25 2,849.74 2,849.74 2,849.74 2,849.74 0.0M
2023-08-24 2,867.36 2,867.36 2,867.36 2,867.36 0.0M
2023-08-23 2,852.81 2,852.81 2,852.81 2,852.81 0.0M
2023-08-22 2,854.07 2,854.07 2,854.07 2,854.07 0.0M
2023-08-19 2,851.70 2,851.70 2,851.70 2,851.70 0.0M
2023-08-18 2,843.18 2,843.18 2,843.18 2,843.18 0.0M
2023-08-17 2,854.65 2,854.65 2,854.65 2,854.65 0.0M
2023-08-16 2,863.41 2,863.41 2,863.41 2,863.41 0.0M
2023-08-15 2,878.86 2,878.86 2,878.86 2,878.86 0.0M
2023-08-12 2,870.89 2,870.89 2,870.89 2,870.89 0.0M
2023-08-11 2,869.66 2,869.66 2,869.66 2,869.66 0.0M
2023-08-10 2,870.06 2,870.06 2,870.06 2,870.06 0.0M
2023-08-09 2,875.43 2,875.43 2,875.43 2,875.43 0.0M
2023-08-08 2,881.70 2,881.70 2,881.70 2,881.70 0.0M
2023-08-05 2,868.53 2,868.53 2,868.53 2,868.53 0.0M
2023-08-04 2,877.25 2,877.25 2,877.25 2,877.25 0.0M
2023-08-03 2,876.94 2,876.94 2,876.94 2,876.94 0.0M
2023-08-02 2,891.96 2,891.96 2,891.96 2,891.96 0.0M
2023-08-01 2,895.39 2,895.39 2,895.39 2,895.39 0.0M
2023-07-29 2,892.82 2,892.82 2,892.82 2,892.82 0.0M
2023-07-28 2,883.54 2,883.54 2,883.54 2,883.54 0.0M
2023-07-27 2,891.71 2,891.71 2,891.71 2,891.71 0.0M
2023-07-26 2,890.75 2,890.75 2,890.75 2,890.75 0.0M
2023-07-25 2,887.66 2,887.66 2,887.66 2,887.66 0.0M
2023-07-22 2,881.35 2,881.35 2,881.35 2,881.35 0.0M
2023-07-21 2,880.16 2,880.16 2,880.16 2,880.16 0.0M
2023-07-20 2,885.28 2,885.28 2,885.28 2,885.28 0.0M
2023-07-19 2,884.98 2,884.98 2,884.98 2,884.98 0.0M
2023-07-18 2,881.58 2,881.58 2,881.58 2,881.58 0.0M
2023-07-15 2,874.91 2,874.91 2,874.91 2,874.91 0.0M
2023-07-14 2,875.46 2,875.46 2,875.46 2,875.46 0.0M
2023-07-13 2,868.06 2,868.06 2,868.06 2,868.06 0.0M
2023-07-12 2,856.55 2,856.55 2,856.55 2,856.55 0.0M
2023-07-11 2,849.39 2,849.39 2,849.39 2,849.39 0.0M
2023-07-08 2,844.80 2,844.80 2,844.80 2,844.80 0.0M
2023-07-07 2,845.49 2,845.49 2,845.49 2,845.49 0.0M
2023-07-06 2,855.23 2,855.23 2,855.23 2,855.23 0.0M
2023-07-04 2,858.09 2,858.09 2,858.09 2,858.09 0.0M
2023-07-01 2,854.66 2,854.66 2,854.66 2,854.66 0.0M
2023-06-30 2,843.15 2,843.15 2,843.15 2,843.15 0.0M
2023-06-29 2,839.74 2,839.74 2,839.74 2,839.74 0.0M
2023-06-28 2,834.60 2,834.60 2,834.60 2,834.60 0.0M
2023-06-27 2,820.85 2,820.85 2,820.85 2,820.85 0.0M
2023-06-24 2,822.30 2,822.30 2,822.30 2,822.30 0.0M
2023-06-23 2,830.24 2,830.24 2,830.24 2,830.24 0.0M
2023-06-22 2,825.61 2,825.61 2,825.61 2,825.61 0.0M
2023-06-21 2,827.72 2,827.72 2,827.72 2,827.72 0.0M
2023-06-17 2,833.65 2,833.65 2,833.65 2,833.65 0.0M
2023-06-16 2,834.74 2,834.74 2,834.74 2,834.74 0.0M
2023-06-15 2,824.45 2,824.45 2,824.45 2,824.45 0.0M
2023-06-14 2,822.19 2,822.19 2,822.19 2,822.19 0.0M
2023-06-13 2,814.32 2,814.32 2,814.32 2,814.32 0.0M
2023-06-10 2,803.36 2,803.36 2,803.36 2,803.36 0.0M
2023-06-09 2,799.63 2,799.63 2,799.63 2,799.63 0.0M
2023-06-08 2,791.24 2,791.24 2,791.24 2,791.24 0.0M
2023-06-07 2,795.45 2,795.45 2,795.45 2,795.45 0.0M
2023-06-06 2,788.90 2,788.90 2,788.90 2,788.90 0.0M
2023-06-03 2,789.28 2,789.28 2,789.28 2,789.28 0.0M
2023-06-02 2,769.76 2,769.76 2,769.76 2,769.76 0.0M
2023-06-01 2,753.45 2,753.45 2,753.45 2,753.45 0.0M
2023-05-31 2,761.62 2,761.62 2,761.62 2,761.62 0.0M
2023-05-27 2,760.43 2,760.43 2,760.43 2,760.43 0.0M
2023-05-26 2,739.38 2,739.38 2,739.38 2,739.38 0.0M
2023-05-25 2,726.44 2,726.44 2,726.44 2,726.44 0.0M
2023-05-24 2,736.14 2,736.14 2,736.14 2,736.14 0.0M
2023-05-23 2,751.44 2,751.44 2,751.44 2,751.44 0.0M
2023-05-20 2,747.68 2,747.68 2,747.68 2,747.68 0.0M
2023-05-19 2,751.50 2,751.50 2,751.50 2,751.50 0.0M
2023-05-18 2,735.42 2,735.42 2,735.42 2,735.42 0.0M
2023-05-17 2,717.63 2,717.63 2,717.63 2,717.63 0.0M
2023-05-16 2,726.29 2,726.29 2,726.29 2,726.29 0.0M
2023-05-13 2,717.45 2,717.45 2,717.45 2,717.45 0.0M
2023-05-12 2,719.12 2,719.12 2,719.12 2,719.12 0.0M
2023-05-11 2,721.70 2,721.70 2,721.70 2,721.70 0.0M
2023-05-10 2,714.64 2,714.64 2,714.64 2,714.64 0.0M
2023-05-09 2,719.52 2,719.52 2,719.52 2,719.52 0.0M
2023-05-06 2,715.97 2,715.97 2,715.97 2,715.97 0.0M
2023-05-05 2,684.17 2,684.17 2,684.17 2,684.17 0.0M
2023-05-04 2,703.36 2,703.36 2,703.36 2,703.36 0.0M
2023-05-03 2,711.80 2,711.80 2,711.80 2,711.80 0.0M
2023-05-02 2,729.86 2,729.86 2,729.86 2,729.86 0.0M
2023-04-29 2,728.92 2,728.92 2,728.92 2,728.92 0.0M
2023-04-28 2,715.43 2,715.43 2,715.43 2,715.43 0.0M
2023-04-27 2,686.20 2,686.20 2,686.20 2,686.20 0.0M
2023-04-26 2,693.69 2,693.69 2,693.69 2,693.69 0.0M
2023-04-25 2,714.56 2,714.56 2,714.56 2,714.56 0.0M
2023-04-22 2,712.89 2,712.89 2,712.89 2,712.89 0.0M
2023-04-21 2,711.54 2,711.54 2,711.54 2,711.54 0.0M
2023-04-20 2,718.30 2,718.30 2,718.30 2,718.30 0.0M
2023-04-19 2,718.56 2,718.56 2,718.56 2,718.56 0.0M
2023-04-18 2,717.30 2,717.30 2,717.30 2,717.30 0.0M
2023-04-15 2,709.72 2,709.72 2,709.72 2,709.72 0.0M
2023-04-14 2,708.67 2,708.67 2,708.67 2,708.67 0.0M
2023-04-13 2,689.15 2,689.15 2,689.15 2,689.15 0.0M
2023-04-12 2,696.12 2,696.12 2,696.12 2,696.12 0.0M
2023-04-11 2,695.69 2,695.69 2,695.69 2,695.69 0.0M
2023-04-07 2,688.33 2,688.33 2,688.33 2,688.33 0.0M
2023-04-06 2,681.25 2,681.25 2,681.25 2,681.25 0.0M
2023-04-05 2,687.18 2,687.18 2,687.18 2,687.18 0.0M
2023-04-04 2,696.39 2,696.39 2,696.39 2,696.39 0.0M
2023-04-01 2,689.17 2,689.17 2,689.17 2,689.17 0.0M
2023-03-31 2,667.88 2,667.88 2,667.88 2,667.88 0.0M
2023-03-30 2,659.36 2,659.36 2,659.36 2,659.36 0.0M
2023-03-29 2,655.60 2,655.60 2,655.60 2,655.60 0.0M
2023-03-28 2,657.04 2,657.04 2,657.04 2,657.04 0.0M
2023-03-25 2,654.66 2,654.66 2,654.66 2,654.66 0.0M
2023-03-24 2,639.66 2,639.66 2,639.66 2,639.66 0.0M
2023-03-23 2,633.31 2,633.31 2,633.31 2,633.31 0.0M
2023-03-22 2,671.48 2,671.48 2,671.48 2,671.48 0.0M
2023-03-21 2,642.84 2,642.84 2,642.84 2,642.84 0.0M
2023-03-18 2,621.88 2,621.88 2,621.88 2,621.88 0.0M
2023-03-17 2,644.72 2,644.72 2,644.72 2,644.72 0.0M
2023-03-16 2,605.35 2,605.35 2,605.35 2,605.35 0.0M
2023-03-15 2,618.15 2,618.15 2,618.15 2,618.15 0.0M
2023-03-14 2,585.28 2,585.28 2,585.28 2,585.28 0.0M
2023-03-11 2,586.81 2,586.81 2,586.81 2,586.81 0.0M
2023-03-10 2,615.67 2,615.67 2,615.67 2,615.67 0.0M
2023-03-09 2,658.90 2,658.90 2,658.90 2,658.90 0.0M
2023-03-08 2,653.02 2,653.02 2,653.02 2,653.02 0.0M
2023-03-07 2,682.48 2,682.48 2,682.48 2,682.48 0.0M
2023-03-04 2,677.59 2,677.59 2,677.59 2,677.59 0.0M
2023-03-03 2,649.58 2,649.58 2,649.58 2,649.58 0.0M
2023-03-02 2,635.09 2,635.09 2,635.09 2,635.09 0.0M
2023-03-01 2,639.52 2,639.52 2,639.52 2,639.52 0.0M
2023-02-28 2,648.93 2,648.93 2,648.93 2,648.93 0.0M
2023-02-25 2,639.23 2,639.23 2,639.23 2,639.23 0.0M
2023-02-24 2,656.62 2,656.62 2,656.62 2,656.62 0.0M
2023-02-23 2,647.77 2,647.77 2,647.77 2,647.77 0.0M
2023-02-22 2,649.37 2,649.37 2,649.37 2,649.37 0.0M
2023-02-18 2,676.92 2,676.92 2,676.92 2,676.92 0.0M
2023-02-17 2,678.77 2,678.77 2,678.77 2,678.77 0.0M
2023-02-16 2,697.04 2,697.04 2,697.04 2,697.04 0.0M
2023-02-15 2,690.70 2,690.70 2,690.70 2,690.70 0.0M
2023-02-14 2,688.21 2,688.21 2,688.21 2,688.21 0.0M
2023-02-11 2,670.91 2,670.91 2,670.91 2,670.91 0.0M
2023-02-10 2,667.96 2,667.96 2,667.96 2,667.96 0.0M
2023-02-09 2,679.88 2,679.88 2,679.88 2,679.88 0.0M
2023-02-08 2,691.62 2,691.62 2,691.62 2,691.62 0.0M
2023-02-07 2,678.59 2,678.59 2,678.59 2,678.59 0.0M
2023-02-04 2,685.16 2,685.16 2,685.16 2,685.16 0.0M
2023-02-03 2,689.66 2,689.66 2,689.66 2,689.66 0.0M
2023-02-02 2,683.78 2,683.78 2,683.78 2,683.78 0.0M
2023-02-01 2,665.04 2,665.04 2,665.04 2,665.04 0.0M
2023-01-31 2,648.55 2,648.55 2,648.55 2,648.55 0.0M
2023-01-28 2,662.92 2,662.92 2,662.92 2,662.92 0.0M
2023-01-27 2,658.90 2,658.90 2,658.90 2,658.90 0.0M
2023-01-26 2,643.91 2,643.91 2,643.91 2,643.91 0.0M
2023-01-25 2,645.83 2,645.83 2,645.83 2,645.83 0.0M
2023-01-24 2,642.56 2,642.56 2,642.56 2,642.56 0.0M
2023-01-21 2,623.30 2,623.30 2,623.30 2,623.30 0.0M
2023-01-20 2,593.77 2,593.77 2,593.77 2,593.77 0.0M
2023-01-19 2,604.83 2,604.83 2,604.83 2,604.83 0.0M
2023-01-18 2,630.51 2,630.51 2,630.51 2,630.51 0.0M
2023-01-14 2,630.63 2,630.63 2,630.63 2,630.63 0.0M
2023-01-13 2,624.39 2,624.39 2,624.39 2,624.39 0.0M
2023-01-12 2,612.94 2,612.94 2,612.94 2,612.94 0.0M
2023-01-11 2,595.33 2,595.33 2,595.33 2,595.33 0.0M
2023-01-10 2,579.32 2,579.32 2,579.32 2,579.32 0.0M
2023-01-07 2,579.26 2,579.26 2,579.26 2,579.26 0.0M
2023-01-06 2,540.73 2,540.73 2,540.73 2,540.73 0.0M
2023-01-05 2,558.95 2,558.95 2,558.95 2,558.95 0.0M
2023-01-04 2,542.25 2,542.25 2,542.25 2,542.25 0.0M