CBOE S

SP0BF10Y
🏛️ アメリカ →
3,684.18
最終更新: 2025-09-26
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 2,736.49 2,736.49 2,736.49 2,736.49 0.0M
2021-12-30 2,736.81 2,736.81 2,736.81 2,736.81 0.0M
2021-12-29 2,735.06 2,735.06 2,735.06 2,735.06 0.0M
2021-12-28 2,733.37 2,733.37 2,733.37 2,733.37 0.0M
2021-12-24 2,723.67 2,723.67 2,723.67 2,723.67 0.0M
2021-12-23 2,718.99 2,718.99 2,718.99 2,718.99 0.0M
2021-12-22 2,708.30 2,708.30 2,708.30 2,708.30 0.0M
2021-12-21 2,694.34 2,694.34 2,694.34 2,694.34 0.0M
2021-12-18 2,701.84 2,701.84 2,701.84 2,701.84 0.0M
2021-12-17 2,710.90 2,710.90 2,710.90 2,710.90 0.0M
2021-12-16 2,717.73 2,717.73 2,717.73 2,717.73 0.0M
2021-12-15 2,701.98 2,701.98 2,701.98 2,701.98 0.0M
2021-12-14 2,709.80 2,709.80 2,709.80 2,709.80 0.0M
2021-12-11 2,717.68 2,717.68 2,717.68 2,717.68 0.0M
2021-12-10 2,707.93 2,707.93 2,707.93 2,707.93 0.0M
2021-12-09 2,714.72 2,714.72 2,714.72 2,714.72 0.0M
2021-12-08 2,710.48 2,710.48 2,710.48 2,710.48 0.0M
2021-12-07 2,685.81 2,685.81 2,685.81 2,685.81 0.0M
2021-12-04 2,667.87 2,667.87 2,667.87 2,667.87 0.0M
2021-12-03 2,681.33 2,681.33 2,681.33 2,681.33 0.0M
2021-12-02 2,666.90 2,666.90 2,666.90 2,666.90 0.0M
2021-12-01 2,683.70 2,683.70 2,683.70 2,683.70 0.0M
2021-11-30 2,702.45 2,702.45 2,702.45 2,702.45 0.0M
2021-11-27 2,675.77 2,675.77 2,675.77 2,675.77 0.0M
2021-11-25 2,713.56 2,713.56 2,713.56 2,713.56 0.0M
2021-11-24 2,709.22 2,709.22 2,709.22 2,709.22 0.0M
2021-11-23 2,709.41 2,709.41 2,709.41 2,709.41 0.0M
2021-11-20 2,712.13 2,712.13 2,712.13 2,712.13 0.0M
2021-11-19 2,712.56 2,712.56 2,712.56 2,712.56 0.0M
2021-11-18 2,711.18 2,711.18 2,711.18 2,711.18 0.0M
2021-11-17 2,715.14 2,715.14 2,715.14 2,715.14 0.0M
2021-11-16 2,713.36 2,713.36 2,713.36 2,713.36 0.0M
2021-11-13 2,712.81 2,712.81 2,712.81 2,712.81 0.0M
2021-11-12 2,706.36 2,706.36 2,706.36 2,706.36 0.0M
2021-11-11 2,703.60 2,703.60 2,703.60 2,703.60 0.0M
2021-11-10 2,708.58 2,708.58 2,708.58 2,708.58 0.0M
2021-11-09 2,711.67 2,711.67 2,711.67 2,711.67 0.0M
2021-11-06 2,710.84 2,710.84 2,710.84 2,710.84 0.0M
2021-11-05 2,711.34 2,711.34 2,711.34 2,711.34 0.0M
2021-11-04 2,709.21 2,709.21 2,709.21 2,709.21 0.0M
2021-11-03 2,703.28 2,703.28 2,703.28 2,703.28 0.0M
2021-11-02 2,699.69 2,699.69 2,699.69 2,699.69 0.0M
2021-10-30 2,698.62 2,698.62 2,698.62 2,698.62 0.0M
2021-10-29 2,695.47 2,695.47 2,695.47 2,695.47 0.0M
2021-10-28 2,688.43 2,688.43 2,688.43 2,688.43 0.0M
2021-10-27 2,693.60 2,693.60 2,693.60 2,693.60 0.0M
2021-10-26 2,693.90 2,693.90 2,693.90 2,693.90 0.0M
2021-10-23 2,687.01 2,687.01 2,687.01 2,687.01 0.0M
2021-10-22 2,688.99 2,688.99 2,688.99 2,688.99 0.0M
2021-10-21 2,685.46 2,685.46 2,685.46 2,685.46 0.0M
2021-10-20 2,682.56 2,682.56 2,682.56 2,682.56 0.0M
2021-10-19 2,674.25 2,674.25 2,674.25 2,674.25 0.0M
2021-10-16 2,671.74 2,671.74 2,671.74 2,671.74 0.0M
2021-10-15 2,664.66 2,664.66 2,664.66 2,664.66 0.0M
2021-10-14 2,645.18 2,645.18 2,645.18 2,645.18 0.0M
2021-10-13 2,637.52 2,637.52 2,637.52 2,637.52 0.0M
2021-10-12 2,639.37 2,639.37 2,639.37 2,639.37 0.0M
2021-10-09 2,646.07 2,646.07 2,646.07 2,646.07 0.0M
2021-10-08 2,647.64 2,647.64 2,647.64 2,647.64 0.0M
2021-10-07 2,637.11 2,637.11 2,637.11 2,637.11 0.0M
2021-10-06 2,632.73 2,632.73 2,632.73 2,632.73 0.0M
2021-10-05 2,619.81 2,619.81 2,619.81 2,619.81 0.0M
2021-10-02 2,633.75 2,633.75 2,633.75 2,633.75 0.0M
2021-10-01 2,622.13 2,622.13 2,622.13 2,622.13 0.0M
2021-09-30 2,633.97 2,633.97 2,633.97 2,633.97 0.0M
2021-09-29 2,630.26 2,630.26 2,630.26 2,630.26 0.0M
2021-09-28 2,655.41 2,655.41 2,655.41 2,655.41 0.0M
2021-09-25 2,659.04 2,659.04 2,659.04 2,659.04 0.0M
2021-09-24 2,656.58 2,656.58 2,656.58 2,656.58 0.0M
2021-09-23 2,641.78 2,641.78 2,641.78 2,641.78 0.0M
2021-09-22 2,623.88 2,623.88 2,623.88 2,623.88 0.0M
2021-09-21 2,623.95 2,623.95 2,623.95 2,623.95 0.0M
2021-09-18 2,645.33 2,645.33 2,645.33 2,645.33 0.0M
2021-09-17 2,657.68 2,657.68 2,657.68 2,657.68 0.0M
2021-09-16 2,659.31 2,659.31 2,659.31 2,659.31 0.0M
2021-09-15 2,650.97 2,650.97 2,650.97 2,650.97 0.0M
2021-09-14 2,655.81 2,655.81 2,655.81 2,655.81 0.0M
2021-09-11 2,650.78 2,650.78 2,650.78 2,650.78 0.0M
2021-09-10 2,658.10 2,658.10 2,658.10 2,658.10 0.0M
2021-09-09 2,662.94 2,662.94 2,662.94 2,662.94 0.0M
2021-09-08 2,664.10 2,664.10 2,664.10 2,664.10 0.0M
2021-09-04 2,669.69 2,669.69 2,669.69 2,669.69 0.0M
2021-09-03 2,669.96 2,669.96 2,669.96 2,669.96 0.0M
2021-09-02 2,668.57 2,668.57 2,668.57 2,668.57 0.0M
2021-09-01 2,668.05 2,668.05 2,668.05 2,668.05 0.0M
2021-08-31 2,668.66 2,668.66 2,668.66 2,668.66 0.0M
2021-08-28 2,664.01 2,664.01 2,664.01 2,664.01 0.0M
2021-08-27 2,654.22 2,654.22 2,654.22 2,654.22 0.0M
2021-08-26 2,660.71 2,660.71 2,660.71 2,660.71 0.0M
2021-08-25 2,656.96 2,656.96 2,656.96 2,656.96 0.0M
2021-08-24 2,657.69 2,657.69 2,657.69 2,657.69 0.0M
2021-08-21 2,644.83 2,644.83 2,644.83 2,644.83 0.0M
2021-08-20 2,635.51 2,635.51 2,635.51 2,635.51 0.0M
2021-08-19 2,634.01 2,634.01 2,634.01 2,634.01 0.0M
2021-08-18 2,647.18 2,647.18 2,647.18 2,647.18 0.0M
2021-08-17 2,657.86 2,657.86 2,657.86 2,657.86 0.0M
2021-08-14 2,654.74 2,654.74 2,654.74 2,654.74 0.0M
2021-08-13 2,653.03 2,653.03 2,653.03 2,653.03 0.0M
2021-08-12 2,649.50 2,649.50 2,649.50 2,649.50 0.0M
2021-08-11 2,645.91 2,645.91 2,645.91 2,645.91 0.0M
2021-08-10 2,645.81 2,645.81 2,645.81 2,645.81 0.0M
2021-08-07 2,647.97 2,647.97 2,647.97 2,647.97 0.0M
2021-08-06 2,643.98 2,643.98 2,643.98 2,643.98 0.0M
2021-08-05 2,637.12 2,637.12 2,637.12 2,637.12 0.0M
2021-08-04 2,639.67 2,639.67 2,639.67 2,639.67 0.0M
2021-08-03 2,631.85 2,631.85 2,631.85 2,631.85 0.0M
2021-07-31 2,634.87 2,634.87 2,634.87 2,634.87 0.0M
2021-07-30 2,638.02 2,638.02 2,638.02 2,638.02 0.0M
2021-07-29 2,633.61 2,633.61 2,633.61 2,633.61 0.0M
2021-07-28 2,630.43 2,630.43 2,630.43 2,630.43 0.0M
2021-07-27 2,638.63 2,638.63 2,638.63 2,638.63 0.0M
2021-07-24 2,636.79 2,636.79 2,636.79 2,636.79 0.0M
2021-07-23 2,627.05 2,627.05 2,627.05 2,627.05 0.0M
2021-07-22 2,624.49 2,624.49 2,624.49 2,624.49 0.0M
2021-07-21 2,612.92 2,612.92 2,612.92 2,612.92 0.0M
2021-07-20 2,594.32 2,594.32 2,594.32 2,594.32 0.0M
2021-07-17 2,612.78 2,612.78 2,612.78 2,612.78 0.0M
2021-07-16 2,622.07 2,622.07 2,622.07 2,622.07 0.0M
2021-07-15 2,626.91 2,626.91 2,626.91 2,626.91 0.0M
2021-07-14 2,625.81 2,625.81 2,625.81 2,625.81 0.0M
2021-07-13 2,631.55 2,631.55 2,631.55 2,631.55 0.0M
2021-07-10 2,627.48 2,627.48 2,627.48 2,627.48 0.0M
2021-07-09 2,611.34 2,611.34 2,611.34 2,611.34 0.0M
2021-07-08 2,624.22 2,624.22 2,624.22 2,624.22 0.0M
2021-07-07 2,620.85 2,620.85 2,620.85 2,620.85 0.0M
2021-07-03 2,623.56 2,623.56 2,623.56 2,623.56 0.0M
2021-07-02 2,615.03 2,615.03 2,615.03 2,615.03 0.0M
2021-07-01 2,611.57 2,611.57 2,611.57 2,611.57 0.0M
2021-06-30 2,610.20 2,610.20 2,610.20 2,610.20 0.0M
2021-06-29 2,610.72 2,610.72 2,610.72 2,610.72 0.0M
2021-06-26 2,608.52 2,608.52 2,608.52 2,608.52 0.0M
2021-06-25 2,604.71 2,604.71 2,604.71 2,604.71 0.0M
2021-06-24 2,597.12 2,597.12 2,597.12 2,597.12 0.0M
2021-06-23 2,596.82 2,596.82 2,596.82 2,596.82 0.0M
2021-06-22 2,588.66 2,588.66 2,588.66 2,588.66 0.0M
2021-06-19 2,565.31 2,565.31 2,565.31 2,565.31 0.0M
2021-06-18 2,586.40 2,586.40 2,586.40 2,586.40 0.0M
2021-06-17 2,585.00 2,585.00 2,585.00 2,585.00 0.0M
2021-06-16 2,592.06 2,592.06 2,592.06 2,592.06 0.0M
2021-06-15 2,595.34 2,595.34 2,595.34 2,595.34 0.0M
2021-06-12 2,593.13 2,593.13 2,593.13 2,593.13 0.0M
2021-06-11 2,589.53 2,589.53 2,589.53 2,589.53 0.0M
2021-06-10 2,581.09 2,581.09 2,581.09 2,581.09 0.0M
2021-06-09 2,582.81 2,582.81 2,582.81 2,582.81 0.0M
2021-06-08 2,582.61 2,582.61 2,582.61 2,582.61 0.0M
2021-06-05 2,581.93 2,581.93 2,581.93 2,581.93 0.0M
2021-06-04 2,569.70 2,569.70 2,569.70 2,569.70 0.0M
2021-06-03 2,574.95 2,574.95 2,574.95 2,574.95 0.0M
2021-06-02 2,574.22 2,574.22 2,574.22 2,574.22 0.0M
2021-05-29 2,576.84 2,576.84 2,576.84 2,576.84 0.0M
2021-05-28 2,577.05 2,577.05 2,577.05 2,577.05 0.0M
2021-05-27 2,569.62 2,569.62 2,569.62 2,569.62 0.0M
2021-05-26 2,581.13 2,581.13 2,581.13 2,581.13 0.0M
2021-05-25 2,580.72 2,580.72 2,580.72 2,580.72 0.0M
2021-05-22 2,581.07 2,581.07 2,581.07 2,581.07 0.0M
2021-05-21 2,581.10 2,581.10 2,581.10 2,581.10 0.0M
2021-05-20 2,581.09 2,581.09 2,581.09 2,581.09 0.0M
2021-05-19 2,580.96 2,580.96 2,580.96 2,580.96 0.0M
2021-05-18 2,580.99 2,580.99 2,580.99 2,580.99 0.0M
2021-05-15 2,580.75 2,580.75 2,580.75 2,580.75 0.0M
2021-05-14 2,580.16 2,580.16 2,580.16 2,580.16 0.0M
2021-05-13 2,578.80 2,578.80 2,578.80 2,578.80 0.0M
2021-05-12 2,579.90 2,579.90 2,579.90 2,579.90 0.0M
2021-05-11 2,581.19 2,581.19 2,581.19 2,581.19 0.0M
2021-05-08 2,580.44 2,580.44 2,580.44 2,580.44 0.0M
2021-05-07 2,580.19 2,580.19 2,580.19 2,580.19 0.0M
2021-05-06 2,579.96 2,579.96 2,579.96 2,579.96 0.0M
2021-05-05 2,579.95 2,579.95 2,579.95 2,579.95 0.0M
2021-05-04 2,580.11 2,580.11 2,580.11 2,580.11 0.0M
2021-05-01 2,579.81 2,579.81 2,579.81 2,579.81 0.0M
2021-04-30 2,580.17 2,580.17 2,580.17 2,580.17 0.0M
2021-04-29 2,580.11 2,580.11 2,580.11 2,580.11 0.0M
2021-04-28 2,580.00 2,580.00 2,580.00 2,580.00 0.0M
2021-04-27 2,579.87 2,579.87 2,579.87 2,579.87 0.0M
2021-04-24 2,579.62 2,579.62 2,579.62 2,579.62 0.0M
2021-04-23 2,578.47 2,578.47 2,578.47 2,578.47 0.0M
2021-04-22 2,579.33 2,579.33 2,579.33 2,579.33 0.0M
2021-04-21 2,577.82 2,577.82 2,577.82 2,577.82 0.0M
2021-04-20 2,576.68 2,576.68 2,576.68 2,576.68 0.0M
2021-04-17 2,578.43 2,578.43 2,578.43 2,578.43 0.0M
2021-04-16 2,579.08 2,579.08 2,579.08 2,579.08 0.0M
2021-04-15 2,578.65 2,578.65 2,578.65 2,578.65 0.0M
2021-04-14 2,578.67 2,578.67 2,578.67 2,578.67 0.0M
2021-04-13 2,578.32 2,578.32 2,578.32 2,578.32 0.0M
2021-04-10 2,577.97 2,577.97 2,577.97 2,577.97 0.0M
2021-04-09 2,577.64 2,577.64 2,577.64 2,577.64 0.0M
2021-04-08 2,577.07 2,577.07 2,577.07 2,577.07 0.0M
2021-04-07 2,576.35 2,576.35 2,576.35 2,576.35 0.0M
2021-04-06 2,576.33 2,576.33 2,576.33 2,576.33 0.0M
2021-04-02 2,575.00 2,575.00 2,575.00 2,575.00 0.0M
2021-04-01 2,573.41 2,573.41 2,573.41 2,573.41 0.0M
2021-03-31 2,572.01 2,572.01 2,572.01 2,572.01 0.0M
2021-03-30 2,571.01 2,571.01 2,571.01 2,571.01 0.0M
2021-03-27 2,571.63 2,571.63 2,571.63 2,571.63 0.0M
2021-03-26 2,567.72 2,567.72 2,567.72 2,567.72 0.0M
2021-03-25 2,566.63 2,566.63 2,566.63 2,566.63 0.0M
2021-03-24 2,567.75 2,567.75 2,567.75 2,567.75 0.0M
2021-03-23 2,569.10 2,569.10 2,569.10 2,569.10 0.0M
2021-03-20 2,565.55 2,565.55 2,565.55 2,565.55 0.0M
2021-03-19 2,565.28 2,565.28 2,565.28 2,565.28 0.0M
2021-03-18 2,567.42 2,567.42 2,567.42 2,567.42 0.0M
2021-03-17 2,566.00 2,566.00 2,566.00 2,566.00 0.0M
2021-03-16 2,565.78 2,565.78 2,565.78 2,565.78 0.0M
2021-03-13 2,563.18 2,563.18 2,563.18 2,563.18 0.0M
2021-03-12 2,561.36 2,561.36 2,561.36 2,561.36 0.0M
2021-03-11 2,558.45 2,558.45 2,558.45 2,558.45 0.0M
2021-03-10 2,555.14 2,555.14 2,555.14 2,555.14 0.0M
2021-03-09 2,552.11 2,552.11 2,552.11 2,552.11 0.0M
2021-03-06 2,551.60 2,551.60 2,551.60 2,551.60 0.0M
2021-03-05 2,541.35 2,541.35 2,541.35 2,541.35 0.0M
2021-03-04 2,547.22 2,547.22 2,547.22 2,547.22 0.0M
2021-03-03 2,553.33 2,553.33 2,553.33 2,553.33 0.0M
2021-03-02 2,554.73 2,554.73 2,554.73 2,554.73 0.0M
2021-02-27 2,542.34 2,542.34 2,542.34 2,542.34 0.0M
2021-02-26 2,541.26 2,541.26 2,541.26 2,541.26 0.0M
2021-02-25 2,555.98 2,555.98 2,555.98 2,555.98 0.0M
2021-02-24 2,550.11 2,550.11 2,550.11 2,550.11 0.0M
2021-02-23 2,548.01 2,548.01 2,548.01 2,548.01 0.0M
2021-02-20 2,549.50 2,549.50 2,549.50 2,549.50 0.0M
2021-02-19 2,549.05 2,549.05 2,549.05 2,549.05 0.0M
2021-02-18 2,550.73 2,550.73 2,550.73 2,550.73 0.0M
2021-02-17 2,549.96 2,549.96 2,549.96 2,549.96 0.0M
2021-02-13 2,550.74 2,550.74 2,550.74 2,550.74 0.0M
2021-02-12 2,547.38 2,547.38 2,547.38 2,547.38 0.0M
2021-02-11 2,545.99 2,545.99 2,545.99 2,545.99 0.0M
2021-02-10 2,546.62 2,546.62 2,546.62 2,546.62 0.0M
2021-02-09 2,547.07 2,547.07 2,547.07 2,547.07 0.0M
2021-02-06 2,544.24 2,544.24 2,544.24 2,544.24 0.0M
2021-02-05 2,543.05 2,543.05 2,543.05 2,543.05 0.0M
2021-02-04 2,538.80 2,538.80 2,538.80 2,538.80 0.0M
2021-02-03 2,533.60 2,533.60 2,533.60 2,533.60 0.0M
2021-02-02 2,519.27 2,519.27 2,519.27 2,519.27 0.0M
2021-01-30 2,507.84 2,507.84 2,507.84 2,507.84 0.0M
2021-01-29 2,521.14 2,521.14 2,521.14 2,521.14 0.0M
2021-01-28 2,502.62 2,502.62 2,502.62 2,502.62 0.0M
2021-01-27 2,537.17 2,537.17 2,537.17 2,537.17 0.0M
2021-01-26 2,537.84 2,537.84 2,537.84 2,537.84 0.0M
2021-01-23 2,538.07 2,538.07 2,538.07 2,538.07 0.0M
2021-01-22 2,538.70 2,538.70 2,538.70 2,538.70 0.0M
2021-01-21 2,538.57 2,538.57 2,538.57 2,538.57 0.0M
2021-01-20 2,531.44 2,531.44 2,531.44 2,531.44 0.0M
2021-01-16 2,524.91 2,524.91 2,524.91 2,524.91 0.0M
2021-01-15 2,530.93 2,530.93 2,530.93 2,530.93 0.0M
2021-01-14 2,533.42 2,533.42 2,533.42 2,533.42 0.0M
2021-01-13 2,531.04 2,531.04 2,531.04 2,531.04 0.0M
2021-01-12 2,529.13 2,529.13 2,529.13 2,529.13 0.0M
2021-01-09 2,535.16 2,535.16 2,535.16 2,535.16 0.0M
2021-01-08 2,533.12 2,533.12 2,533.12 2,533.12 0.0M
2021-01-07 2,524.00 2,524.00 2,524.00 2,524.00 0.0M
2021-01-06 2,520.42 2,520.42 2,520.42 2,520.42 0.0M
2021-01-05 2,514.84 2,514.84 2,514.84 2,514.84 0.0M
2021-01-01 2,526.17 2,526.17 2,526.17 2,526.17 0.0M