CBOE S

SP0BF10N
🏛️ アメリカ →
3,407.00
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 2,536.46 2,536.46 2,536.46 2,536.46 0.0M
2021-12-30 2,538.73 2,538.73 2,538.73 2,538.73 0.0M
2021-12-29 2,537.41 2,537.41 2,537.41 2,537.41 0.0M
2021-12-28 2,535.56 2,535.56 2,535.56 2,535.56 0.0M
2021-12-24 2,518.43 2,518.43 2,518.43 2,518.43 0.0M
2021-12-23 2,510.52 2,510.52 2,510.52 2,510.52 0.0M
2021-12-22 2,494.98 2,494.98 2,494.98 2,494.98 0.0M
2021-12-21 2,474.21 2,474.21 2,474.21 2,474.21 0.0M
2021-12-18 2,486.82 2,486.82 2,486.82 2,486.82 0.0M
2021-12-17 2,501.22 2,501.22 2,501.22 2,501.22 0.0M
2021-12-16 2,512.63 2,512.63 2,512.63 2,512.63 0.0M
2021-12-15 2,488.62 2,488.62 2,488.62 2,488.62 0.0M
2021-12-14 2,499.85 2,499.85 2,499.85 2,499.85 0.0M
2021-12-11 2,512.60 2,512.60 2,512.60 2,512.60 0.0M
2021-12-10 2,498.55 2,498.55 2,498.55 2,498.55 0.0M
2021-12-09 2,508.67 2,508.67 2,508.67 2,508.67 0.0M
2021-12-08 2,505.05 2,505.05 2,505.05 2,505.05 0.0M
2021-12-07 2,470.96 2,470.96 2,470.96 2,470.96 0.0M
2021-12-04 2,448.43 2,448.43 2,448.43 2,448.43 0.0M
2021-12-03 2,465.67 2,465.67 2,465.67 2,465.67 0.0M
2021-12-02 2,446.77 2,446.77 2,446.77 2,446.77 0.0M
2021-12-01 2,468.19 2,468.19 2,468.19 2,468.19 0.0M
2021-11-30 2,492.96 2,492.96 2,492.96 2,492.96 0.0M
2021-11-27 2,464.01 2,464.01 2,464.01 2,464.01 0.0M
2021-11-25 2,524.06 2,524.06 2,524.06 2,524.06 0.0M
2021-11-24 2,524.20 2,524.20 2,524.20 2,524.20 0.0M
2021-11-23 2,523.95 2,523.95 2,523.95 2,523.95 0.0M
2021-11-20 2,524.01 2,524.01 2,524.01 2,524.01 0.0M
2021-11-19 2,523.89 2,523.89 2,523.89 2,523.89 0.0M
2021-11-18 2,523.86 2,523.86 2,523.86 2,523.86 0.0M
2021-11-17 2,523.81 2,523.81 2,523.81 2,523.81 0.0M
2021-11-16 2,523.63 2,523.63 2,523.63 2,523.63 0.0M
2021-11-13 2,523.68 2,523.68 2,523.68 2,523.68 0.0M
2021-11-12 2,523.21 2,523.21 2,523.21 2,523.21 0.0M
2021-11-11 2,523.05 2,523.05 2,523.05 2,523.05 0.0M
2021-11-10 2,522.79 2,522.79 2,522.79 2,522.79 0.0M
2021-11-09 2,522.92 2,522.92 2,522.92 2,522.92 0.0M
2021-11-06 2,522.76 2,522.76 2,522.76 2,522.76 0.0M
2021-11-05 2,522.77 2,522.77 2,522.77 2,522.77 0.0M
2021-11-04 2,522.93 2,522.93 2,522.93 2,522.93 0.0M
2021-11-03 2,522.41 2,522.41 2,522.41 2,522.41 0.0M
2021-11-02 2,522.21 2,522.21 2,522.21 2,522.21 0.0M
2021-10-30 2,521.53 2,521.53 2,521.53 2,521.53 0.0M
2021-10-29 2,521.37 2,521.37 2,521.37 2,521.37 0.0M
2021-10-28 2,520.39 2,520.39 2,520.39 2,520.39 0.0M
2021-10-27 2,520.74 2,520.74 2,520.74 2,520.74 0.0M
2021-10-26 2,521.10 2,521.10 2,521.10 2,521.10 0.0M
2021-10-23 2,520.16 2,520.16 2,520.16 2,520.16 0.0M
2021-10-22 2,520.39 2,520.39 2,520.39 2,520.39 0.0M
2021-10-21 2,520.00 2,520.00 2,520.00 2,520.00 0.0M
2021-10-20 2,519.46 2,519.46 2,519.46 2,519.46 0.0M
2021-10-19 2,518.12 2,518.12 2,518.12 2,518.12 0.0M
2021-10-16 2,517.09 2,517.09 2,517.09 2,517.09 0.0M
2021-10-15 2,515.56 2,515.56 2,515.56 2,515.56 0.0M
2021-10-14 2,511.17 2,511.17 2,511.17 2,511.17 0.0M
2021-10-13 2,507.87 2,507.87 2,507.87 2,507.87 0.0M
2021-10-12 2,508.34 2,508.34 2,508.34 2,508.34 0.0M
2021-10-09 2,509.45 2,509.45 2,509.45 2,509.45 0.0M
2021-10-08 2,509.34 2,509.34 2,509.34 2,509.34 0.0M
2021-10-07 2,504.84 2,504.84 2,504.84 2,504.84 0.0M
2021-10-06 2,503.03 2,503.03 2,503.03 2,503.03 0.0M
2021-10-05 2,497.27 2,497.27 2,497.27 2,497.27 0.0M
2021-10-02 2,501.78 2,501.78 2,501.78 2,501.78 0.0M
2021-10-01 2,495.42 2,495.42 2,495.42 2,495.42 0.0M
2021-09-30 2,499.91 2,499.91 2,499.91 2,499.91 0.0M
2021-09-29 2,498.66 2,498.66 2,498.66 2,498.66 0.0M
2021-09-28 2,508.05 2,508.05 2,508.05 2,508.05 0.0M
2021-09-25 2,508.92 2,508.92 2,508.92 2,508.92 0.0M
2021-09-24 2,506.73 2,506.73 2,506.73 2,506.73 0.0M
2021-09-23 2,501.26 2,501.26 2,501.26 2,501.26 0.0M
2021-09-22 2,492.25 2,492.25 2,492.25 2,492.25 0.0M
2021-09-21 2,489.91 2,489.91 2,489.91 2,489.91 0.0M
2021-09-18 2,500.99 2,500.99 2,500.99 2,500.99 0.0M
2021-09-17 2,505.55 2,505.55 2,505.55 2,505.55 0.0M
2021-09-16 2,506.02 2,506.02 2,506.02 2,506.02 0.0M
2021-09-15 2,502.53 2,502.53 2,502.53 2,502.53 0.0M
2021-09-14 2,503.31 2,503.31 2,503.31 2,503.31 0.0M
2021-09-11 2,500.32 2,500.32 2,500.32 2,500.32 0.0M
2021-09-10 2,503.45 2,503.45 2,503.45 2,503.45 0.0M
2021-09-09 2,504.70 2,504.70 2,504.70 2,504.70 0.0M
2021-09-08 2,504.53 2,504.53 2,504.53 2,504.53 0.0M
2021-09-04 2,506.10 2,506.10 2,506.10 2,506.10 0.0M
2021-09-03 2,506.02 2,506.02 2,506.02 2,506.02 0.0M
2021-09-02 2,505.60 2,505.60 2,505.60 2,505.60 0.0M
2021-09-01 2,504.51 2,504.51 2,504.51 2,504.51 0.0M
2021-08-31 2,504.34 2,504.34 2,504.34 2,504.34 0.0M
2021-08-28 2,502.68 2,502.68 2,502.68 2,502.68 0.0M
2021-08-27 2,498.02 2,498.02 2,498.02 2,498.02 0.0M
2021-08-26 2,501.18 2,501.18 2,501.18 2,501.18 0.0M
2021-08-25 2,499.65 2,499.65 2,499.65 2,499.65 0.0M
2021-08-24 2,499.53 2,499.53 2,499.53 2,499.53 0.0M
2021-08-21 2,494.01 2,494.01 2,494.01 2,494.01 0.0M
2021-08-20 2,488.13 2,488.13 2,488.13 2,488.13 0.0M
2021-08-19 2,488.24 2,488.24 2,488.24 2,488.24 0.0M
2021-08-18 2,494.97 2,494.97 2,494.97 2,494.97 0.0M
2021-08-17 2,498.90 2,498.90 2,498.90 2,498.90 0.0M
2021-08-14 2,497.98 2,497.98 2,497.98 2,497.98 0.0M
2021-08-13 2,497.61 2,497.61 2,497.61 2,497.61 0.0M
2021-08-12 2,495.29 2,495.29 2,495.29 2,495.29 0.0M
2021-08-11 2,493.33 2,493.33 2,493.33 2,493.33 0.0M
2021-08-10 2,492.73 2,492.73 2,492.73 2,492.73 0.0M
2021-08-07 2,493.38 2,493.38 2,493.38 2,493.38 0.0M
2021-08-06 2,490.94 2,490.94 2,490.94 2,490.94 0.0M
2021-08-05 2,488.25 2,488.25 2,488.25 2,488.25 0.0M
2021-08-04 2,488.58 2,488.58 2,488.58 2,488.58 0.0M
2021-08-03 2,484.73 2,484.73 2,484.73 2,484.73 0.0M
2021-07-31 2,486.44 2,486.44 2,486.44 2,486.44 0.0M
2021-07-30 2,487.50 2,487.50 2,487.50 2,487.50 0.0M
2021-07-29 2,485.29 2,485.29 2,485.29 2,485.29 0.0M
2021-07-28 2,483.26 2,483.26 2,483.26 2,483.26 0.0M
2021-07-27 2,487.63 2,487.63 2,487.63 2,487.63 0.0M
2021-07-24 2,486.03 2,486.03 2,486.03 2,486.03 0.0M
2021-07-23 2,482.67 2,482.67 2,482.67 2,482.67 0.0M
2021-07-22 2,481.62 2,481.62 2,481.62 2,481.62 0.0M
2021-07-21 2,475.64 2,475.64 2,475.64 2,475.64 0.0M
2021-07-20 2,465.66 2,465.66 2,465.66 2,465.66 0.0M
2021-07-17 2,475.73 2,475.73 2,475.73 2,475.73 0.0M
2021-07-16 2,480.35 2,480.35 2,480.35 2,480.35 0.0M
2021-07-15 2,482.49 2,482.49 2,482.49 2,482.49 0.0M
2021-07-14 2,481.31 2,481.31 2,481.31 2,481.31 0.0M
2021-07-13 2,484.15 2,484.15 2,484.15 2,484.15 0.0M
2021-07-10 2,482.62 2,482.62 2,482.62 2,482.62 0.0M
2021-07-09 2,475.07 2,475.07 2,475.07 2,475.07 0.0M
2021-07-08 2,481.27 2,481.27 2,481.27 2,481.27 0.0M
2021-07-07 2,480.35 2,480.35 2,480.35 2,480.35 0.0M
2021-07-03 2,482.04 2,482.04 2,482.04 2,482.04 0.0M
2021-07-02 2,478.75 2,478.75 2,478.75 2,478.75 0.0M
2021-07-01 2,476.93 2,476.93 2,476.93 2,476.93 0.0M
2021-06-30 2,476.80 2,476.80 2,476.80 2,476.80 0.0M
2021-06-29 2,476.94 2,476.94 2,476.94 2,476.94 0.0M
2021-06-26 2,475.75 2,475.75 2,475.75 2,475.75 0.0M
2021-06-25 2,473.63 2,473.63 2,473.63 2,473.63 0.0M
2021-06-24 2,470.06 2,470.06 2,470.06 2,470.06 0.0M
2021-06-23 2,468.74 2,468.74 2,468.74 2,468.74 0.0M
2021-06-22 2,465.16 2,465.16 2,465.16 2,465.16 0.0M
2021-06-19 2,450.71 2,450.71 2,450.71 2,450.71 0.0M
2021-06-18 2,462.30 2,462.30 2,462.30 2,462.30 0.0M
2021-06-17 2,461.35 2,461.35 2,461.35 2,461.35 0.0M
2021-06-16 2,465.35 2,465.35 2,465.35 2,465.35 0.0M
2021-06-15 2,467.02 2,467.02 2,467.02 2,467.02 0.0M
2021-06-12 2,466.77 2,466.77 2,466.77 2,466.77 0.0M
2021-06-11 2,464.82 2,464.82 2,464.82 2,464.82 0.0M
2021-06-10 2,458.56 2,458.56 2,458.56 2,458.56 0.0M
2021-06-09 2,459.75 2,459.75 2,459.75 2,459.75 0.0M
2021-06-08 2,460.23 2,460.23 2,460.23 2,460.23 0.0M
2021-06-05 2,459.04 2,459.04 2,459.04 2,459.04 0.0M
2021-06-04 2,451.44 2,451.44 2,451.44 2,451.44 0.0M
2021-06-03 2,454.65 2,454.65 2,454.65 2,454.65 0.0M
2021-06-02 2,454.18 2,454.18 2,454.18 2,454.18 0.0M
2021-05-29 2,455.38 2,455.38 2,455.38 2,455.38 0.0M
2021-05-28 2,455.09 2,455.09 2,455.09 2,455.09 0.0M
2021-05-27 2,450.35 2,450.35 2,450.35 2,450.35 0.0M
2021-05-26 2,446.14 2,446.14 2,446.14 2,446.14 0.0M
2021-05-25 2,447.93 2,447.93 2,447.93 2,447.93 0.0M
2021-05-22 2,438.01 2,438.01 2,438.01 2,438.01 0.0M
2021-05-21 2,435.23 2,435.23 2,435.23 2,435.23 0.0M
2021-05-20 2,425.86 2,425.86 2,425.86 2,425.86 0.0M
2021-05-19 2,429.84 2,429.84 2,429.84 2,429.84 0.0M
2021-05-18 2,438.57 2,438.57 2,438.57 2,438.57 0.0M
2021-05-15 2,442.28 2,442.28 2,442.28 2,442.28 0.0M
2021-05-14 2,424.36 2,424.36 2,424.36 2,424.36 0.0M
2021-05-13 2,409.42 2,409.42 2,409.42 2,409.42 0.0M
2021-05-12 2,430.98 2,430.98 2,430.98 2,430.98 0.0M
2021-05-11 2,441.08 2,441.08 2,441.08 2,441.08 0.0M
2021-05-08 2,450.55 2,450.55 2,450.55 2,450.55 0.0M
2021-05-07 2,442.84 2,442.84 2,442.84 2,442.84 0.0M
2021-05-06 2,437.17 2,437.17 2,437.17 2,437.17 0.0M
2021-05-05 2,434.85 2,434.85 2,434.85 2,434.85 0.0M
2021-05-04 2,441.07 2,441.07 2,441.07 2,441.07 0.0M
2021-05-01 2,438.41 2,438.41 2,438.41 2,438.41 0.0M
2021-04-30 2,443.51 2,443.51 2,443.51 2,443.51 0.0M
2021-04-29 2,440.78 2,440.78 2,440.78 2,440.78 0.0M
2021-04-28 2,440.07 2,440.07 2,440.07 2,440.07 0.0M
2021-04-27 2,439.57 2,439.57 2,439.57 2,439.57 0.0M
2021-04-24 2,436.85 2,436.85 2,436.85 2,436.85 0.0M
2021-04-23 2,428.83 2,428.83 2,428.83 2,428.83 0.0M
2021-04-22 2,435.82 2,435.82 2,435.82 2,435.82 0.0M
2021-04-21 2,427.55 2,427.55 2,427.55 2,427.55 0.0M
2021-04-20 2,435.27 2,435.27 2,435.27 2,435.27 0.0M
2021-04-17 2,438.75 2,438.75 2,438.75 2,438.75 0.0M
2021-04-16 2,437.23 2,437.23 2,437.23 2,437.23 0.0M
2021-04-15 2,429.96 2,429.96 2,429.96 2,429.96 0.0M
2021-04-14 2,432.32 2,432.32 2,432.32 2,432.32 0.0M
2021-04-13 2,430.60 2,430.60 2,430.60 2,430.60 0.0M
2021-04-10 2,428.89 2,428.89 2,428.89 2,428.89 0.0M
2021-04-09 2,425.98 2,425.98 2,425.98 2,425.98 0.0M
2021-04-08 2,423.49 2,423.49 2,423.49 2,423.49 0.0M
2021-04-07 2,421.13 2,421.13 2,421.13 2,421.13 0.0M
2021-04-06 2,421.53 2,421.53 2,421.53 2,421.53 0.0M
2021-04-02 2,411.17 2,411.17 2,411.17 2,411.17 0.0M
2021-04-01 2,400.68 2,400.68 2,400.68 2,400.68 0.0M
2021-03-31 2,396.77 2,396.77 2,396.77 2,396.77 0.0M
2021-03-30 2,395.05 2,395.05 2,395.05 2,395.05 0.0M
2021-03-27 2,396.55 2,396.55 2,396.55 2,396.55 0.0M
2021-03-26 2,380.96 2,380.96 2,380.96 2,380.96 0.0M
2021-03-25 2,372.68 2,372.68 2,372.68 2,372.68 0.0M
2021-03-24 2,378.82 2,378.82 2,378.82 2,378.82 0.0M
2021-03-23 2,384.65 2,384.65 2,384.65 2,384.65 0.0M
2021-03-20 2,370.36 2,370.36 2,370.36 2,370.36 0.0M
2021-03-19 2,372.48 2,372.48 2,372.48 2,372.48 0.0M
2021-03-18 2,384.42 2,384.42 2,384.42 2,384.42 0.0M
2021-03-17 2,380.22 2,380.22 2,380.22 2,380.22 0.0M
2021-03-16 2,380.65 2,380.65 2,380.65 2,380.65 0.0M
2021-03-13 2,372.91 2,372.91 2,372.91 2,372.91 0.0M
2021-03-12 2,370.69 2,370.69 2,370.69 2,370.69 0.0M
2021-03-11 2,362.26 2,362.26 2,362.26 2,362.26 0.0M
2021-03-10 2,354.06 2,354.06 2,354.06 2,354.06 0.0M
2021-03-09 2,343.34 2,343.34 2,343.34 2,343.34 0.0M
2021-03-06 2,340.42 2,340.42 2,340.42 2,340.42 0.0M
2021-03-05 2,323.01 2,323.01 2,323.01 2,323.01 0.0M
2021-03-04 2,333.52 2,333.52 2,333.52 2,333.52 0.0M
2021-03-03 2,349.18 2,349.18 2,349.18 2,349.18 0.0M
2021-03-02 2,357.46 2,357.46 2,357.46 2,357.46 0.0M
2021-02-27 2,326.12 2,326.12 2,326.12 2,326.12 0.0M
2021-02-26 2,332.00 2,332.00 2,332.00 2,332.00 0.0M
2021-02-25 2,359.42 2,359.42 2,359.42 2,359.42 0.0M
2021-02-24 2,344.52 2,344.52 2,344.52 2,344.52 0.0M
2021-02-23 2,341.91 2,341.91 2,341.91 2,341.91 0.0M
2021-02-20 2,354.67 2,354.67 2,354.67 2,354.67 0.0M
2021-02-19 2,348.82 2,348.82 2,348.82 2,348.82 0.0M
2021-02-18 2,352.56 2,352.56 2,352.56 2,352.56 0.0M
2021-02-17 2,351.85 2,351.85 2,351.85 2,351.85 0.0M
2021-02-13 2,355.90 2,355.90 2,355.90 2,355.90 0.0M
2021-02-12 2,348.43 2,348.43 2,348.43 2,348.43 0.0M
2021-02-11 2,349.01 2,349.01 2,349.01 2,349.01 0.0M
2021-02-10 2,350.64 2,350.64 2,350.64 2,350.64 0.0M
2021-02-09 2,350.81 2,350.81 2,350.81 2,350.81 0.0M
2021-02-06 2,344.85 2,344.85 2,344.85 2,344.85 0.0M
2021-02-05 2,342.32 2,342.32 2,342.32 2,342.32 0.0M
2021-02-04 2,331.88 2,331.88 2,331.88 2,331.88 0.0M
2021-02-03 2,327.76 2,327.76 2,327.76 2,327.76 0.0M
2021-02-02 2,302.54 2,302.54 2,302.54 2,302.54 0.0M
2021-01-30 2,283.75 2,283.75 2,283.75 2,283.75 0.0M
2021-01-29 2,312.93 2,312.93 2,312.93 2,312.93 0.0M
2021-01-28 2,282.46 2,282.46 2,282.46 2,282.46 0.0M
2021-01-27 2,337.16 2,337.16 2,337.16 2,337.16 0.0M
2021-01-26 2,337.36 2,337.36 2,337.36 2,337.36 0.0M
2021-01-23 2,336.03 2,336.03 2,336.03 2,336.03 0.0M
2021-01-22 2,340.21 2,340.21 2,340.21 2,340.21 0.0M
2021-01-21 2,341.63 2,341.63 2,341.63 2,341.63 0.0M
2021-01-20 2,325.18 2,325.18 2,325.18 2,325.18 0.0M
2021-01-16 2,313.02 2,313.02 2,313.02 2,313.02 0.0M
2021-01-15 2,326.36 2,326.36 2,326.36 2,326.36 0.0M
2021-01-14 2,331.19 2,331.19 2,331.19 2,331.19 0.0M
2021-01-13 2,319.38 2,319.38 2,319.38 2,319.38 0.0M
2021-01-12 2,324.74 2,324.74 2,324.74 2,324.74 0.0M
2021-01-09 2,337.13 2,337.13 2,337.13 2,337.13 0.0M
2021-01-08 2,330.23 2,330.23 2,330.23 2,330.23 0.0M
2021-01-07 2,318.35 2,318.35 2,318.35 2,318.35 0.0M
2021-01-06 2,304.44 2,304.44 2,304.44 2,304.44 0.0M
2021-01-05 2,295.56 2,295.56 2,295.56 2,295.56 0.0M
2021-01-01 2,303.72 2,303.72 2,303.72 2,303.72 0.0M