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
2024-12-31 3,397.37 3,409.13 3,388.44 3,400.20 0.0M
2024-12-28 3,420.56 3,420.79 3,403.05 3,414.92 0.0M
2024-12-27 3,425.66 3,430.18 3,421.20 3,428.34 0.0M
2024-12-25 3,413.62 3,428.63 3,413.19 3,428.58 0.0M
2024-12-24 3,401.47 3,411.55 3,389.38 3,410.60 0.0M
2024-12-21 3,366.69 3,406.99 3,366.65 3,396.79 0.0M
2024-12-20 3,390.19 3,394.43 3,372.18 3,372.20 0.0M
2024-12-19 3,421.25 3,424.59 3,373.11 3,373.47 0.0M
2024-12-18 3,420.49 3,423.11 3,418.50 3,421.07 0.0M
2024-12-17 3,424.90 3,427.23 3,423.26 3,425.23 0.0M
2024-12-14 3,424.31 3,425.71 3,417.90 3,421.33 0.0M
2024-12-13 3,424.14 3,424.83 3,419.61 3,419.74 0.0M
2024-12-12 3,422.91 3,425.91 3,422.91 3,424.48 0.0M
2024-12-11 3,419.50 3,421.45 3,415.61 3,416.82 0.0M
2024-12-10 3,423.47 3,424.77 3,417.51 3,418.54 0.0M
2024-12-07 3,422.72 3,422.72 3,422.72 3,422.72 0.0M
2024-12-06 3,419.64 3,419.64 3,419.64 3,419.64 0.0M
2024-12-05 3,422.53 3,422.53 3,422.53 3,422.53 0.0M
2024-12-04 3,416.39 3,416.39 3,416.39 3,416.39 0.0M
2024-12-03 3,415.83 3,415.83 3,415.83 3,415.83 0.0M
2024-11-30 3,412.00 3,412.00 3,412.00 3,412.00 0.0M
2024-11-28 3,404.27 3,404.27 3,404.27 3,404.27 0.0M
2024-11-27 3,406.78 3,406.78 3,406.78 3,406.78 0.0M
2024-11-26 3,400.36 3,400.36 3,400.36 3,400.36 0.0M
2024-11-23 3,393.66 3,393.66 3,393.66 3,393.66 0.0M
2024-11-22 3,384.04 3,384.04 3,384.04 3,384.04 0.0M
2024-11-21 3,377.40 3,377.40 3,377.40 3,377.40 0.0M
2024-11-20 3,378.01 3,378.01 3,378.01 3,378.01 0.0M
2024-11-19 3,374.65 3,374.65 3,374.65 3,374.65 0.0M
2024-11-16 3,367.71 3,367.71 3,367.71 3,367.71 0.0M
2024-11-15 3,383.39 3,383.39 3,383.39 3,383.39 0.0M
2024-11-14 3,391.27 3,391.27 3,391.27 3,391.27 0.0M
2024-11-13 3,389.37 3,389.37 3,389.37 3,389.37 0.0M
2024-11-12 3,391.19 3,391.19 3,391.19 3,391.19 0.0M
2024-11-09 3,387.79 3,387.79 3,387.79 3,387.79 0.0M
2024-11-08 3,383.50 3,383.50 3,383.50 3,383.50 0.0M
2024-11-07 3,372.89 3,372.89 3,372.89 3,372.89 0.0M
2024-11-06 3,334.09 3,334.09 3,334.09 3,334.09 0.0M
2024-11-05 3,312.50 3,312.50 3,312.50 3,312.50 0.0M
2024-11-02 3,314.12 3,314.12 3,314.12 3,314.12 0.0M
2024-11-01 3,307.32 3,307.32 3,307.32 3,307.32 0.0M
2024-10-31 3,335.82 3,335.82 3,335.82 3,335.82 0.0M
2024-10-30 3,346.27 3,346.27 3,346.27 3,346.27 0.0M
2024-10-29 3,341.33 3,341.33 3,341.33 3,341.33 0.0M
2024-10-26 3,333.85 3,333.85 3,333.85 3,333.85 0.0M
2024-10-25 3,335.89 3,335.89 3,335.89 3,335.89 0.0M
2024-10-24 3,330.88 3,330.88 3,330.88 3,330.88 0.0M
2024-10-23 3,344.63 3,344.63 3,344.63 3,344.63 0.0M
2024-10-22 3,344.87 3,344.87 3,344.87 3,344.87 0.0M
2024-10-19 3,344.50 3,344.50 3,344.50 3,344.50 0.0M
2024-10-18 3,338.27 3,338.27 3,338.27 3,338.27 0.0M
2024-10-17 3,335.30 3,335.30 3,335.30 3,335.30 0.0M
2024-10-16 3,327.19 3,327.19 3,327.19 3,327.19 0.0M
2024-10-15 3,338.23 3,338.23 3,338.23 3,338.23 0.0M
2024-10-12 3,323.63 3,323.63 3,323.63 3,323.63 0.0M
2024-10-11 3,316.27 3,316.27 3,316.27 3,316.27 0.0M
2024-10-10 3,317.83 3,317.83 3,317.83 3,317.83 0.0M
2024-10-09 3,307.96 3,307.96 3,307.96 3,307.96 0.0M
2024-10-08 3,291.38 3,291.38 3,291.38 3,291.38 0.0M
2024-10-05 3,307.36 3,307.36 3,307.36 3,307.36 0.0M
2024-10-04 3,291.08 3,291.08 3,291.08 3,291.08 0.0M
2024-10-03 3,295.26 3,295.26 3,295.26 3,295.26 0.0M
2024-10-02 3,292.60 3,292.60 3,292.60 3,292.60 0.0M
2024-10-01 3,306.83 3,306.83 3,306.83 3,306.83 0.0M
2024-09-28 3,298.69 3,298.69 3,298.69 3,298.69 0.0M
2024-09-27 3,304.51 3,304.51 3,304.51 3,304.51 0.0M
2024-09-26 3,299.10 3,299.10 3,299.10 3,299.10 0.0M
2024-09-25 3,300.62 3,300.62 3,300.62 3,300.62 0.0M
2024-09-24 3,295.13 3,295.13 3,295.13 3,295.13 0.0M
2024-09-21 3,288.25 3,288.25 3,288.25 3,288.25 0.0M
2024-09-20 3,290.48 3,290.48 3,290.48 3,290.48 0.0M
2024-09-19 3,265.43 3,265.43 3,265.43 3,265.43 0.0M
2024-09-18 3,268.10 3,268.10 3,268.10 3,268.10 0.0M
2024-09-17 3,265.72 3,265.72 3,265.72 3,265.72 0.0M
2024-09-14 3,263.37 3,263.37 3,263.37 3,263.37 0.0M
2024-09-13 3,252.50 3,252.50 3,252.50 3,252.50 0.0M
2024-09-12 3,240.22 3,240.22 3,240.22 3,240.22 0.0M
2024-09-11 3,218.58 3,218.58 3,218.58 3,218.58 0.0M
2024-09-10 3,211.72 3,211.72 3,211.72 3,211.72 0.0M
2024-09-07 3,184.05 3,184.05 3,184.05 3,184.05 0.0M
2024-09-06 3,222.54 3,222.54 3,222.54 3,222.54 0.0M
2024-09-05 3,222.29 3,222.29 3,222.29 3,222.29 0.0M
2024-09-04 3,229.74 3,229.74 3,229.74 3,229.74 0.0M
2024-08-31 3,268.10 3,268.10 3,268.10 3,268.10 0.0M
2024-08-30 3,254.79 3,254.79 3,254.79 3,254.79 0.0M
2024-08-29 3,249.37 3,249.37 3,249.37 3,249.37 0.0M
2024-08-28 3,261.24 3,261.24 3,261.24 3,261.24 0.0M
2024-08-27 3,256.19 3,256.19 3,256.19 3,256.19 0.0M
2024-08-24 3,259.59 3,259.59 3,259.59 3,259.59 0.0M
2024-08-23 3,240.35 3,240.35 3,240.35 3,240.35 0.0M
2024-08-22 3,253.93 3,253.93 3,253.93 3,253.93 0.0M
2024-08-21 3,249.29 3,249.29 3,249.29 3,249.29 0.0M
2024-08-20 3,251.97 3,251.97 3,251.97 3,251.97 0.0M
2024-08-17 3,235.67 3,235.67 3,235.67 3,235.67 0.0M
2024-08-16 3,229.68 3,229.68 3,229.68 3,229.68 0.0M
2024-08-15 3,202.27 3,202.27 3,202.27 3,202.27 0.0M
2024-08-14 3,190.74 3,190.74 3,190.74 3,190.74 0.0M
2024-08-13 3,157.84 3,157.84 3,157.84 3,157.84 0.0M
2024-08-10 3,155.50 3,155.50 3,155.50 3,155.50 0.0M
2024-08-09 3,145.21 3,145.21 3,145.21 3,145.21 0.0M
2024-08-08 3,095.78 3,095.78 3,095.78 3,095.78 0.0M
2024-08-07 3,107.72 3,107.72 3,107.72 3,107.72 0.0M
2024-08-06 3,088.24 3,088.24 3,088.24 3,088.24 0.0M
2024-08-03 3,143.78 3,143.78 3,143.78 3,143.78 0.0M
2024-08-02 3,182.71 3,182.71 3,182.71 3,182.71 0.0M
2024-08-01 3,219.34 3,219.34 3,219.34 3,219.34 0.0M
2024-07-31 3,178.26 3,178.26 3,178.26 3,178.26 0.0M
2024-07-30 3,196.89 3,196.89 3,196.89 3,196.89 0.0M
2024-07-27 3,194.44 3,194.44 3,194.44 3,194.44 0.0M
2024-07-26 3,173.43 3,173.43 3,173.43 3,173.43 0.0M
2024-07-25 3,185.40 3,185.40 3,185.40 3,185.40 0.0M
2024-07-24 3,225.94 3,225.94 3,225.94 3,225.94 0.0M
2024-07-23 3,227.90 3,227.90 3,227.90 3,227.90 0.0M
2024-07-20 3,206.86 3,206.86 3,206.86 3,206.86 0.0M
2024-07-19 3,218.88 3,218.88 3,218.88 3,218.88 0.0M
2024-07-18 3,230.26 3,230.26 3,230.26 3,230.26 0.0M
2024-07-17 3,252.51 3,252.51 3,252.51 3,252.51 0.0M
2024-07-16 3,244.19 3,244.19 3,244.19 3,244.19 0.0M
2024-07-13 3,239.99 3,239.99 3,239.99 3,239.99 0.0M
2024-07-12 3,231.00 3,231.00 3,231.00 3,231.00 0.0M
2024-07-11 3,243.58 3,243.58 3,243.58 3,243.58 0.0M
2024-07-10 3,229.82 3,229.82 3,229.82 3,229.82 0.0M
2024-07-09 3,228.60 3,228.60 3,228.60 3,228.60 0.0M
2024-07-06 3,225.15 3,225.15 3,225.15 3,225.15 0.0M
2024-07-04 3,217.17 3,217.17 3,217.17 3,217.17 0.0M
2024-07-03 3,209.70 3,209.70 3,209.70 3,209.70 0.0M
2024-07-02 3,198.38 3,198.38 3,198.38 3,198.38 0.0M
2024-06-29 3,196.46 3,196.46 3,196.46 3,196.46 0.0M
2024-06-28 3,199.91 3,199.91 3,199.91 3,199.91 0.0M
2024-06-27 3,193.50 3,193.50 3,193.50 3,193.50 0.0M
2024-06-26 3,192.78 3,192.78 3,192.78 3,192.78 0.0M
2024-06-25 3,185.98 3,185.98 3,185.98 3,185.98 0.0M
2024-06-22 3,189.62 3,189.62 3,189.62 3,189.62 0.0M
2024-06-21 3,190.67 3,190.67 3,190.67 3,190.67 0.0M
2024-06-19 3,196.53 3,196.53 3,196.53 3,196.53 0.0M
2024-06-18 3,191.37 3,191.37 3,191.37 3,191.37 0.0M
2024-06-15 3,175.58 3,175.58 3,175.58 3,175.58 0.0M
2024-06-14 3,176.14 3,176.14 3,176.14 3,176.14 0.0M
2024-06-13 3,172.34 3,172.34 3,172.34 3,172.34 0.0M
2024-06-12 3,159.55 3,159.55 3,159.55 3,159.55 0.0M
2024-06-11 3,152.74 3,152.74 3,152.74 3,152.74 0.0M
2024-06-08 3,146.53 3,146.53 3,146.53 3,146.53 0.0M
2024-06-07 3,148.68 3,148.68 3,148.68 3,148.68 0.0M
2024-06-06 3,148.54 3,148.54 3,148.54 3,148.54 0.0M
2024-06-05 3,127.76 3,127.76 3,127.76 3,127.76 0.0M
2024-06-04 3,126.42 3,126.42 3,126.42 3,126.42 0.0M
2024-06-01 3,124.52 3,124.52 3,124.52 3,124.52 0.0M
2024-05-31 3,103.49 3,103.49 3,103.49 3,103.49 0.0M
2024-05-30 3,116.24 3,116.24 3,116.24 3,116.24 0.0M
2024-05-29 3,131.66 3,131.66 3,131.66 3,131.66 0.0M
2024-05-25 3,129.17 3,129.17 3,129.17 3,129.17 0.0M
2024-05-24 3,115.25 3,115.25 3,115.25 3,115.25 0.0M
2024-05-23 3,128.42 3,128.42 3,128.42 3,128.42 0.0M
2024-05-22 3,133.04 3,133.04 3,133.04 3,133.04 0.0M
2024-05-21 3,126.96 3,126.96 3,126.96 3,126.96 0.0M
2024-05-18 3,123.45 3,123.45 3,123.45 3,123.45 0.0M
2024-05-17 3,119.47 3,119.47 3,119.47 3,119.47 0.0M
2024-05-16 3,121.50 3,121.50 3,121.50 3,121.50 0.0M
2024-05-15 3,100.63 3,100.63 3,100.63 3,100.63 0.0M
2024-05-14 3,090.78 3,090.78 3,090.78 3,090.78 0.0M
2024-05-11 3,090.21 3,090.21 3,090.21 3,090.21 0.0M
2024-05-10 3,088.51 3,088.51 3,088.51 3,088.51 0.0M
2024-05-09 3,075.76 3,075.76 3,075.76 3,075.76 0.0M
2024-05-08 3,077.16 3,077.16 3,077.16 3,077.16 0.0M
2024-05-07 3,072.46 3,072.46 3,072.46 3,072.46 0.0M
2024-05-04 3,055.33 3,055.33 3,055.33 3,055.33 0.0M
2024-05-03 3,029.47 3,029.47 3,029.47 3,029.47 0.0M
2024-05-02 3,013.23 3,013.23 3,013.23 3,013.23 0.0M
2024-05-01 3,019.98 3,019.98 3,019.98 3,019.98 0.0M
2024-04-30 3,048.55 3,048.55 3,048.55 3,048.55 0.0M
2024-04-27 3,040.53 3,040.53 3,040.53 3,040.53 0.0M
2024-04-26 3,038.54 3,038.54 3,038.54 3,038.54 0.0M
2024-04-25 3,021.72 3,021.72 3,021.72 3,021.72 0.0M
2024-04-24 3,030.03 3,030.03 3,030.03 3,030.03 0.0M
2024-04-23 3,004.72 3,004.72 3,004.72 3,004.72 0.0M
2024-04-20 2,985.71 2,985.71 2,985.71 2,985.71 0.0M
2024-04-19 3,002.42 3,002.42 3,002.42 3,002.42 0.0M
2024-04-18 3,005.26 3,005.26 3,005.26 3,005.26 0.0M
2024-04-17 3,015.85 3,015.85 3,015.85 3,015.85 0.0M
2024-04-16 3,016.51 3,016.51 3,016.51 3,016.51 0.0M
2024-04-13 3,041.10 3,041.10 3,041.10 3,041.10 0.0M
2024-04-12 3,067.84 3,067.84 3,067.84 3,067.84 0.0M
2024-04-11 3,051.67 3,051.67 3,051.67 3,051.67 0.0M
2024-04-10 3,071.63 3,071.63 3,071.63 3,071.63 0.0M
2024-04-09 3,068.38 3,068.38 3,068.38 3,068.38 0.0M
2024-04-06 3,062.85 3,062.85 3,062.85 3,062.85 0.0M
2024-04-05 3,045.60 3,045.60 3,045.60 3,045.60 0.0M
2024-04-04 3,069.06 3,069.06 3,069.06 3,069.06 0.0M
2024-04-03 3,065.46 3,065.46 3,065.46 3,065.46 0.0M
2024-04-02 3,077.24 3,077.24 3,077.24 3,077.24 0.0M
2024-03-29 3,078.24 3,078.24 3,078.24 3,078.24 0.0M
2024-03-28 3,079.12 3,079.12 3,079.12 3,079.12 0.0M
2024-03-27 3,064.99 3,064.99 3,064.99 3,064.99 0.0M
2024-03-26 3,080.97 3,080.97 3,080.97 3,080.97 0.0M
2024-03-23 3,079.79 3,079.79 3,079.79 3,079.79 0.0M
2024-03-22 3,079.23 3,079.23 3,079.23 3,079.23 0.0M
2024-03-21 3,079.04 3,079.04 3,079.04 3,079.04 0.0M
2024-03-20 3,078.49 3,078.49 3,078.49 3,078.49 0.0M
2024-03-19 3,077.27 3,077.27 3,077.27 3,077.27 0.0M
2024-03-16 3,076.76 3,076.76 3,076.76 3,076.76 0.0M
2024-03-15 3,075.89 3,075.89 3,075.89 3,075.89 0.0M
2024-03-14 3,076.12 3,076.12 3,076.12 3,076.12 0.0M
2024-03-13 3,075.80 3,075.80 3,075.80 3,075.80 0.0M
2024-03-12 3,074.53 3,074.53 3,074.53 3,074.53 0.0M
2024-03-09 3,073.14 3,073.14 3,073.14 3,073.14 0.0M
2024-03-08 3,072.69 3,072.69 3,072.69 3,072.69 0.0M
2024-03-07 3,073.41 3,073.41 3,073.41 3,073.41 0.0M
2024-03-06 3,071.34 3,071.34 3,071.34 3,071.34 0.0M
2024-03-05 3,071.36 3,071.36 3,071.36 3,071.36 0.0M
2024-03-02 3,070.15 3,070.15 3,070.15 3,070.15 0.0M
2024-03-01 3,068.40 3,068.40 3,068.40 3,068.40 0.0M
2024-02-29 3,068.72 3,068.72 3,068.72 3,068.72 0.0M
2024-02-28 3,068.26 3,068.26 3,068.26 3,068.26 0.0M
2024-02-27 3,067.37 3,067.37 3,067.37 3,067.37 0.0M
2024-02-24 3,066.28 3,066.28 3,066.28 3,066.28 0.0M
2024-02-23 3,065.00 3,065.00 3,065.00 3,065.00 0.0M
2024-02-22 3,062.45 3,062.45 3,062.45 3,062.45 0.0M
2024-02-21 3,059.47 3,059.47 3,059.47 3,059.47 0.0M
2024-02-17 3,060.26 3,060.26 3,060.26 3,060.26 0.0M
2024-02-16 3,059.71 3,059.71 3,059.71 3,059.71 0.0M
2024-02-15 3,058.58 3,058.58 3,058.58 3,058.58 0.0M
2024-02-14 3,055.08 3,055.08 3,055.08 3,055.08 0.0M
2024-02-13 3,058.18 3,058.18 3,058.18 3,058.18 0.0M
2024-02-10 3,057.97 3,057.97 3,057.97 3,057.97 0.0M
2024-02-09 3,056.84 3,056.84 3,056.84 3,056.84 0.0M
2024-02-08 3,055.59 3,055.59 3,055.59 3,055.59 0.0M
2024-02-07 3,053.53 3,053.53 3,053.53 3,053.53 0.0M
2024-02-06 3,051.77 3,051.77 3,051.77 3,051.77 0.0M
2024-02-03 3,050.53 3,050.53 3,050.53 3,050.53 0.0M
2024-02-02 3,042.74 3,042.74 3,042.74 3,042.74 0.0M
2024-02-01 3,042.41 3,042.41 3,042.41 3,042.41 0.0M
2024-01-31 3,047.56 3,047.56 3,047.56 3,047.56 0.0M
2024-01-30 3,047.00 3,047.00 3,047.00 3,047.00 0.0M
2024-01-27 3,043.19 3,043.19 3,043.19 3,043.19 0.0M
2024-01-26 3,042.82 3,042.82 3,042.82 3,042.82 0.0M
2024-01-25 3,041.21 3,041.21 3,041.21 3,041.21 0.0M
2024-01-24 3,041.70 3,041.70 3,041.70 3,041.70 0.0M
2024-01-23 3,037.18 3,037.18 3,037.18 3,037.18 0.0M
2024-01-20 3,035.66 3,035.66 3,035.66 3,035.66 0.0M
2024-01-19 3,027.44 3,027.44 3,027.44 3,027.44 0.0M
2024-01-18 3,021.67 3,021.67 3,021.67 3,021.67 0.0M
2024-01-17 3,025.65 3,025.65 3,025.65 3,025.65 0.0M
2024-01-13 3,026.77 3,026.77 3,026.77 3,026.77 0.0M
2024-01-12 3,026.73 3,026.73 3,026.73 3,026.73 0.0M
2024-01-11 3,025.55 3,025.55 3,025.55 3,025.55 0.0M
2024-01-10 3,023.60 3,023.60 3,023.60 3,023.60 0.0M
2024-01-09 3,021.21 3,021.21 3,021.21 3,021.21 0.0M
2024-01-06 3,009.50 3,009.50 3,009.50 3,009.50 0.0M
2024-01-05 3,004.45 3,004.45 3,004.45 3,004.45 0.0M
2024-01-04 3,007.34 3,007.34 3,007.34 3,007.34 0.0M
2024-01-03 3,014.00 3,014.00 3,014.00 3,014.00 0.0M