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
2023-12-30 2,973.85 2,973.85 2,973.85 2,973.85 0.0M
2023-12-29 2,975.93 2,975.93 2,975.93 2,975.93 0.0M
2023-12-28 2,975.47 2,975.47 2,975.47 2,975.47 0.0M
2023-12-27 2,971.83 2,971.83 2,971.83 2,971.83 0.0M
2023-12-23 2,962.88 2,962.88 2,962.88 2,962.88 0.0M
2023-12-22 2,961.10 2,961.10 2,961.10 2,961.10 0.0M
2023-12-21 2,948.79 2,948.79 2,948.79 2,948.79 0.0M
2023-12-20 2,965.57 2,965.57 2,965.57 2,965.57 0.0M
2023-12-19 2,960.81 2,960.81 2,960.81 2,960.81 0.0M
2023-12-16 2,956.61 2,956.61 2,956.61 2,956.61 0.0M
2023-12-15 2,956.88 2,956.88 2,956.88 2,956.88 0.0M
2023-12-14 2,954.44 2,954.44 2,954.44 2,954.44 0.0M
2023-12-13 2,937.31 2,937.31 2,937.31 2,937.31 0.0M
2023-12-12 2,929.15 2,929.15 2,929.15 2,929.15 0.0M
2023-12-09 2,921.90 2,921.90 2,921.90 2,921.90 0.0M
2023-12-08 2,914.14 2,914.14 2,914.14 2,914.14 0.0M
2023-12-07 2,903.42 2,903.42 2,903.42 2,903.42 0.0M
2023-12-06 2,909.42 2,909.42 2,909.42 2,909.42 0.0M
2023-12-05 2,907.66 2,907.66 2,907.66 2,907.66 0.0M
2023-12-02 2,915.92 2,915.92 2,915.92 2,915.92 0.0M
2023-12-01 2,907.02 2,907.02 2,907.02 2,907.02 0.0M
2023-11-30 2,902.87 2,902.87 2,902.87 2,902.87 0.0M
2023-11-29 2,903.08 2,903.08 2,903.08 2,903.08 0.0M
2023-11-28 2,901.29 2,901.29 2,901.29 2,901.29 0.0M
2023-11-25 2,902.39 2,902.39 2,902.39 2,902.39 0.0M
2023-11-23 2,899.30 2,899.30 2,899.30 2,899.30 0.0M
2023-11-22 2,891.16 2,891.16 2,891.16 2,891.16 0.0M
2023-11-21 2,895.92 2,895.92 2,895.92 2,895.92 0.0M
2023-11-18 2,882.28 2,882.28 2,882.28 2,882.28 0.0M
2023-11-17 2,880.95 2,880.95 2,880.95 2,880.95 0.0M
2023-11-16 2,876.29 2,876.29 2,876.29 2,876.29 0.0M
2023-11-15 2,877.10 2,877.10 2,877.10 2,877.10 0.0M
2023-11-14 2,846.12 2,846.12 2,846.12 2,846.12 0.0M
2023-11-11 2,846.15 2,846.15 2,846.15 2,846.15 0.0M
2023-11-10 2,818.49 2,818.49 2,818.49 2,818.49 0.0M
2023-11-09 2,830.59 2,830.59 2,830.59 2,830.59 0.0M
2023-11-08 2,829.83 2,829.83 2,829.83 2,829.83 0.0M
2023-11-07 2,824.24 2,824.24 2,824.24 2,824.24 0.0M
2023-11-04 2,821.14 2,821.14 2,821.14 2,821.14 0.0M
2023-11-03 2,801.36 2,801.36 2,801.36 2,801.36 0.0M
2023-11-02 2,767.61 2,767.61 2,767.61 2,767.61 0.0M
2023-11-01 2,745.85 2,745.85 2,745.85 2,745.85 0.0M
2023-10-31 2,735.72 2,735.72 2,735.72 2,735.72 0.0M
2023-10-28 2,712.58 2,712.58 2,712.58 2,712.58 0.0M
2023-10-27 2,725.27 2,725.27 2,725.27 2,725.27 0.0M
2023-10-26 2,744.35 2,744.35 2,744.35 2,744.35 0.0M
2023-10-25 2,770.17 2,770.17 2,770.17 2,770.17 0.0M
2023-10-24 2,759.14 2,759.14 2,759.14 2,759.14 0.0M
2023-10-21 2,754.73 2,754.73 2,754.73 2,754.73 0.0M
2023-10-20 2,774.91 2,774.91 2,774.91 2,774.91 0.0M
2023-10-19 2,797.51 2,797.51 2,797.51 2,797.51 0.0M
2023-10-18 2,816.26 2,816.26 2,816.26 2,816.26 0.0M
2023-10-17 2,818.57 2,818.57 2,818.57 2,818.57 0.0M
2023-10-14 2,795.48 2,795.48 2,795.48 2,795.48 0.0M
2023-10-13 2,807.96 2,807.96 2,807.96 2,807.96 0.0M
2023-10-12 2,820.22 2,820.22 2,820.22 2,820.22 0.0M
2023-10-11 2,809.02 2,809.02 2,809.02 2,809.02 0.0M
2023-10-10 2,799.67 2,799.67 2,799.67 2,799.67 0.0M
2023-10-07 2,789.62 2,789.62 2,789.62 2,789.62 0.0M
2023-10-06 2,766.24 2,766.24 2,766.24 2,766.24 0.0M
2023-10-05 2,767.88 2,767.88 2,767.88 2,767.88 0.0M
2023-10-04 2,756.97 2,756.97 2,756.97 2,756.97 0.0M
2023-10-03 2,781.85 2,781.85 2,781.85 2,781.85 0.0M
2023-09-30 2,780.83 2,780.83 2,780.83 2,780.83 0.0M
2023-09-29 2,784.03 2,784.03 2,784.03 2,784.03 0.0M
2023-09-28 2,775.83 2,775.83 2,775.83 2,775.83 0.0M
2023-09-27 2,775.34 2,775.34 2,775.34 2,775.34 0.0M
2023-09-26 2,799.48 2,799.48 2,799.48 2,799.48 0.0M
2023-09-23 2,792.02 2,792.02 2,792.02 2,792.02 0.0M
2023-09-22 2,793.52 2,793.52 2,793.52 2,793.52 0.0M
2023-09-21 2,820.46 2,820.46 2,820.46 2,820.46 0.0M
2023-09-20 2,836.89 2,836.89 2,836.89 2,836.89 0.0M
2023-09-19 2,839.65 2,839.65 2,839.65 2,839.65 0.0M
2023-09-16 2,837.79 2,837.79 2,837.79 2,837.79 0.0M
2023-09-15 2,855.25 2,855.25 2,855.25 2,855.25 0.0M
2023-09-14 2,842.17 2,842.17 2,842.17 2,842.17 0.0M
2023-09-13 2,839.20 2,839.20 2,839.20 2,839.20 0.0M
2023-09-12 2,846.35 2,846.35 2,846.35 2,846.35 0.0M
2023-09-09 2,836.45 2,836.45 2,836.45 2,836.45 0.0M
2023-09-08 2,832.29 2,832.29 2,832.29 2,832.29 0.0M
2023-09-07 2,835.80 2,835.80 2,835.80 2,835.80 0.0M
2023-09-06 2,845.28 2,845.28 2,845.28 2,845.28 0.0M
2023-09-02 2,848.42 2,848.42 2,848.42 2,848.42 0.0M
2023-09-01 2,846.44 2,846.44 2,846.44 2,846.44 0.0M
2023-08-31 2,847.55 2,847.55 2,847.55 2,847.55 0.0M
2023-08-30 2,841.66 2,841.66 2,841.66 2,841.66 0.0M
2023-08-29 2,821.03 2,821.03 2,821.03 2,821.03 0.0M
2023-08-26 2,810.59 2,810.59 2,810.59 2,810.59 0.0M
2023-08-25 2,796.63 2,796.63 2,796.63 2,796.63 0.0M
2023-08-24 2,817.51 2,817.51 2,817.51 2,817.51 0.0M
2023-08-23 2,800.53 2,800.53 2,800.53 2,800.53 0.0M
2023-08-22 2,802.62 2,802.62 2,802.62 2,802.62 0.0M
2023-08-19 2,792.10 2,792.10 2,792.10 2,792.10 0.0M
2023-08-18 2,790.46 2,790.46 2,790.46 2,790.46 0.0M
2023-08-17 2,804.06 2,804.06 2,804.06 2,804.06 0.0M
2023-08-16 2,814.05 2,814.05 2,814.05 2,814.05 0.0M
2023-08-15 2,830.92 2,830.92 2,830.92 2,830.92 0.0M
2023-08-12 2,823.11 2,823.11 2,823.11 2,823.11 0.0M
2023-08-11 2,821.52 2,821.52 2,821.52 2,821.52 0.0M
2023-08-10 2,822.60 2,822.60 2,822.60 2,822.60 0.0M
2023-08-09 2,829.72 2,829.72 2,829.72 2,829.72 0.0M
2023-08-08 2,835.84 2,835.84 2,835.84 2,835.84 0.0M
2023-08-05 2,821.55 2,821.55 2,821.55 2,821.55 0.0M
2023-08-04 2,832.02 2,832.02 2,832.02 2,832.02 0.0M
2023-08-03 2,830.94 2,830.94 2,830.94 2,830.94 0.0M
2023-08-02 2,849.58 2,849.58 2,849.58 2,849.58 0.0M
2023-08-01 2,854.23 2,854.23 2,854.23 2,854.23 0.0M
2023-07-29 2,850.89 2,850.89 2,850.89 2,850.89 0.0M
2023-07-28 2,839.89 2,839.89 2,839.89 2,839.89 0.0M
2023-07-27 2,849.47 2,849.47 2,849.47 2,849.47 0.0M
2023-07-26 2,848.34 2,848.34 2,848.34 2,848.34 0.0M
2023-07-25 2,844.32 2,844.32 2,844.32 2,844.32 0.0M
2023-07-22 2,836.90 2,836.90 2,836.90 2,836.90 0.0M
2023-07-21 2,836.04 2,836.04 2,836.04 2,836.04 0.0M
2023-07-20 2,842.72 2,842.72 2,842.72 2,842.72 0.0M
2023-07-19 2,841.35 2,841.35 2,841.35 2,841.35 0.0M
2023-07-18 2,833.15 2,833.15 2,833.15 2,833.15 0.0M
2023-07-15 2,829.21 2,829.21 2,829.21 2,829.21 0.0M
2023-07-14 2,829.15 2,829.15 2,829.15 2,829.15 0.0M
2023-07-13 2,820.43 2,820.43 2,820.43 2,820.43 0.0M
2023-07-12 2,807.09 2,807.09 2,807.09 2,807.09 0.0M
2023-07-11 2,798.59 2,798.59 2,798.59 2,798.59 0.0M
2023-07-08 2,793.64 2,793.64 2,793.64 2,793.64 0.0M
2023-07-07 2,795.77 2,795.77 2,795.77 2,795.77 0.0M
2023-07-06 2,806.55 2,806.55 2,806.55 2,806.55 0.0M
2023-07-04 2,809.79 2,809.79 2,809.79 2,809.79 0.0M
2023-07-01 2,806.17 2,806.17 2,806.17 2,806.17 0.0M
2023-06-30 2,790.28 2,790.28 2,790.28 2,790.28 0.0M
2023-06-29 2,786.99 2,786.99 2,786.99 2,786.99 0.0M
2023-06-28 2,781.32 2,781.32 2,781.32 2,781.32 0.0M
2023-06-27 2,765.43 2,765.43 2,765.43 2,765.43 0.0M
2023-06-24 2,767.72 2,767.72 2,767.72 2,767.72 0.0M
2023-06-23 2,777.60 2,777.60 2,777.60 2,777.60 0.0M
2023-06-22 2,772.62 2,772.62 2,772.62 2,772.62 0.0M
2023-06-21 2,776.66 2,776.66 2,776.66 2,776.66 0.0M
2023-06-17 2,783.16 2,783.16 2,783.16 2,783.16 0.0M
2023-06-16 2,784.27 2,784.27 2,784.27 2,784.27 0.0M
2023-06-15 2,771.95 2,771.95 2,771.95 2,771.95 0.0M
2023-06-14 2,769.21 2,769.21 2,769.21 2,769.21 0.0M
2023-06-13 2,759.56 2,759.56 2,759.56 2,759.56 0.0M
2023-06-10 2,746.49 2,746.49 2,746.49 2,746.49 0.0M
2023-06-09 2,741.71 2,741.71 2,741.71 2,741.71 0.0M
2023-06-08 2,732.89 2,732.89 2,732.89 2,732.89 0.0M
2023-06-07 2,737.72 2,737.72 2,737.72 2,737.72 0.0M
2023-06-06 2,731.05 2,731.05 2,731.05 2,731.05 0.0M
2023-06-03 2,731.64 2,731.64 2,731.64 2,731.64 0.0M
2023-06-02 2,709.14 2,709.14 2,709.14 2,709.14 0.0M
2023-06-01 2,692.31 2,692.31 2,692.31 2,692.31 0.0M
2023-05-31 2,701.57 2,701.57 2,701.57 2,701.57 0.0M
2023-05-27 2,701.11 2,701.11 2,701.11 2,701.11 0.0M
2023-05-26 2,692.91 2,692.91 2,692.91 2,692.91 0.0M
2023-05-25 2,673.78 2,673.78 2,673.78 2,673.78 0.0M
2023-05-24 2,692.52 2,692.52 2,692.52 2,692.52 0.0M
2023-05-23 2,723.40 2,723.40 2,723.40 2,723.40 0.0M
2023-05-20 2,718.56 2,718.56 2,718.56 2,718.56 0.0M
2023-05-19 2,725.26 2,725.26 2,725.26 2,725.26 0.0M
2023-05-18 2,699.34 2,699.34 2,699.34 2,699.34 0.0M
2023-05-17 2,673.99 2,673.99 2,673.99 2,673.99 0.0M
2023-05-16 2,687.02 2,687.02 2,687.02 2,687.02 0.0M
2023-05-13 2,678.10 2,678.10 2,678.10 2,678.10 0.0M
2023-05-12 2,684.87 2,684.87 2,684.87 2,684.87 0.0M
2023-05-11 2,692.18 2,692.18 2,692.18 2,692.18 0.0M
2023-05-10 2,683.66 2,683.66 2,683.66 2,683.66 0.0M
2023-05-09 2,692.48 2,692.48 2,692.48 2,692.48 0.0M
2023-05-06 2,692.47 2,692.47 2,692.47 2,692.47 0.0M
2023-05-05 2,655.30 2,655.30 2,655.30 2,655.30 0.0M
2023-05-04 2,676.36 2,676.36 2,676.36 2,676.36 0.0M
2023-05-03 2,687.73 2,687.73 2,687.73 2,687.73 0.0M
2023-05-02 2,713.46 2,713.46 2,713.46 2,713.46 0.0M
2023-04-29 2,717.41 2,717.41 2,717.41 2,717.41 0.0M
2023-04-28 2,697.97 2,697.97 2,697.97 2,697.97 0.0M
2023-04-27 2,661.80 2,661.80 2,661.80 2,661.80 0.0M
2023-04-26 2,676.45 2,676.45 2,676.45 2,676.45 0.0M
2023-04-25 2,701.09 2,701.09 2,701.09 2,701.09 0.0M
2023-04-22 2,699.58 2,699.58 2,699.58 2,699.58 0.0M
2023-04-21 2,700.53 2,700.53 2,700.53 2,700.53 0.0M
2023-04-20 2,710.41 2,710.41 2,710.41 2,710.41 0.0M
2023-04-19 2,712.47 2,712.47 2,712.47 2,712.47 0.0M
2023-04-18 2,713.42 2,713.42 2,713.42 2,713.42 0.0M
2023-04-15 2,708.40 2,708.40 2,708.40 2,708.40 0.0M
2023-04-14 2,712.84 2,712.84 2,712.84 2,712.84 0.0M
2023-04-13 2,686.69 2,686.69 2,686.69 2,686.69 0.0M
2023-04-12 2,697.46 2,697.46 2,697.46 2,697.46 0.0M
2023-04-11 2,699.15 2,699.15 2,699.15 2,699.15 0.0M
2023-04-07 2,694.71 2,694.71 2,694.71 2,694.71 0.0M
2023-04-06 2,688.86 2,688.86 2,688.86 2,688.86 0.0M
2023-04-05 2,694.88 2,694.88 2,694.88 2,694.88 0.0M
2023-04-04 2,706.94 2,706.94 2,706.94 2,706.94 0.0M
2023-04-01 2,700.94 2,700.94 2,700.94 2,700.94 0.0M
2023-03-31 2,671.38 2,671.38 2,671.38 2,671.38 0.0M
2023-03-30 2,661.08 2,661.08 2,661.08 2,661.08 0.0M
2023-03-29 2,637.73 2,637.73 2,637.73 2,637.73 0.0M
2023-03-28 2,641.65 2,641.65 2,641.65 2,641.65 0.0M
2023-03-25 2,639.68 2,639.68 2,639.68 2,639.68 0.0M
2023-03-24 2,627.32 2,627.32 2,627.32 2,627.32 0.0M
2023-03-23 2,625.57 2,625.57 2,625.57 2,625.57 0.0M
2023-03-22 2,653.89 2,653.89 2,653.89 2,653.89 0.0M
2023-03-21 2,630.54 2,630.54 2,630.54 2,630.54 0.0M
2023-03-18 2,616.12 2,616.12 2,616.12 2,616.12 0.0M
2023-03-17 2,634.35 2,634.35 2,634.35 2,634.35 0.0M
2023-03-16 2,603.13 2,603.13 2,603.13 2,603.13 0.0M
2023-03-15 2,614.80 2,614.80 2,614.80 2,614.80 0.0M
2023-03-14 2,594.25 2,594.25 2,594.25 2,594.25 0.0M
2023-03-11 2,593.49 2,593.49 2,593.49 2,593.49 0.0M
2023-03-10 2,618.55 2,618.55 2,618.55 2,618.55 0.0M
2023-03-09 2,652.37 2,652.37 2,652.37 2,652.37 0.0M
2023-03-08 2,649.24 2,649.24 2,649.24 2,649.24 0.0M
2023-03-07 2,678.45 2,678.45 2,678.45 2,678.45 0.0M
2023-03-04 2,677.09 2,677.09 2,677.09 2,677.09 0.0M
2023-03-03 2,648.13 2,648.13 2,648.13 2,648.13 0.0M
2023-03-02 2,636.00 2,636.00 2,636.00 2,636.00 0.0M
2023-03-01 2,639.25 2,639.25 2,639.25 2,639.25 0.0M
2023-02-28 2,649.92 2,649.92 2,649.92 2,649.92 0.0M
2023-02-25 2,642.93 2,642.93 2,642.93 2,642.93 0.0M
2023-02-24 2,660.69 2,660.69 2,660.69 2,660.69 0.0M
2023-02-23 2,653.99 2,653.99 2,653.99 2,653.99 0.0M
2023-02-22 2,658.81 2,658.81 2,658.81 2,658.81 0.0M
2023-02-18 2,693.37 2,693.37 2,693.37 2,693.37 0.0M
2023-02-17 2,698.60 2,698.60 2,698.60 2,698.60 0.0M
2023-02-16 2,728.24 2,728.24 2,728.24 2,728.24 0.0M
2023-02-15 2,720.10 2,720.10 2,720.10 2,720.10 0.0M
2023-02-14 2,723.62 2,723.62 2,723.62 2,723.62 0.0M
2023-02-11 2,698.90 2,698.90 2,698.90 2,698.90 0.0M
2023-02-10 2,695.23 2,695.23 2,695.23 2,695.23 0.0M
2023-02-09 2,711.05 2,711.05 2,711.05 2,711.05 0.0M
2023-02-08 2,729.17 2,729.17 2,729.17 2,729.17 0.0M
2023-02-07 2,707.64 2,707.64 2,707.64 2,707.64 0.0M
2023-02-04 2,717.83 2,717.83 2,717.83 2,717.83 0.0M
2023-02-03 2,727.95 2,727.95 2,727.95 2,727.95 0.0M
2023-02-02 2,716.71 2,716.71 2,716.71 2,716.71 0.0M
2023-02-01 2,688.24 2,688.24 2,688.24 2,688.24 0.0M
2023-01-31 2,666.31 2,666.31 2,666.31 2,666.31 0.0M
2023-01-28 2,687.65 2,687.65 2,687.65 2,687.65 0.0M
2023-01-27 2,681.03 2,681.03 2,681.03 2,681.03 0.0M
2023-01-26 2,661.62 2,661.62 2,661.62 2,661.62 0.0M
2023-01-25 2,666.68 2,666.68 2,666.68 2,666.68 0.0M
2023-01-24 2,665.04 2,665.04 2,665.04 2,665.04 0.0M
2023-01-21 2,643.41 2,643.41 2,643.41 2,643.41 0.0M
2023-01-20 2,612.62 2,612.62 2,612.62 2,612.62 0.0M
2023-01-19 2,625.17 2,625.17 2,625.17 2,625.17 0.0M
2023-01-18 2,653.83 2,653.83 2,653.83 2,653.83 0.0M
2023-01-14 2,656.55 2,656.55 2,656.55 2,656.55 0.0M
2023-01-13 2,651.00 2,651.00 2,651.00 2,651.00 0.0M
2023-01-12 2,645.39 2,645.39 2,645.39 2,645.39 0.0M
2023-01-11 2,624.30 2,624.30 2,624.30 2,624.30 0.0M
2023-01-10 2,610.46 2,610.46 2,610.46 2,610.46 0.0M
2023-01-07 2,610.23 2,610.23 2,610.23 2,610.23 0.0M
2023-01-06 2,573.81 2,573.81 2,573.81 2,573.81 0.0M
2023-01-05 2,592.84 2,592.84 2,592.84 2,592.84 0.0M
2023-01-04 2,577.45 2,577.45 2,577.45 2,577.45 0.0M