CBOE S

SP0BF10O
🏛️ アメリカ →
3,547.16
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
2025-09-29 3,547.74 3,548.97 3,545.14 3,547.16 0.0M
2025-09-26 3,537.10 3,543.41 3,534.74 3,543.23 0.0M
2025-09-25 3,531.59 3,536.25 3,527.06 3,534.00 0.0M
2025-09-24 3,540.55 3,540.65 3,533.87 3,537.02 0.0M
2025-09-22 3,538.70 3,542.90 3,538.10 3,542.47 0.0M
2025-09-19 3,537.05 3,538.52 3,533.58 3,538.24 0.0M
2025-09-18 3,528.30 3,530.96 3,519.39 3,528.21 0.0M
2025-09-17 3,530.15 3,530.15 3,526.19 3,526.64 0.0M
2025-09-16 3,529.25 3,530.02 3,526.90 3,528.82 0.0M
2025-09-13 3,523.81 3,526.32 3,522.86 3,523.97 0.0M
2025-09-12 3,518.84 3,524.16 3,517.45 3,523.66 0.0M
2025-09-11 3,515.18 3,518.31 3,511.01 3,514.07 0.0M
2025-09-10 3,507.05 3,511.10 3,503.26 3,509.87 0.0M
2025-09-09 3,505.29 3,508.84 3,503.55 3,506.15 0.0M
2025-09-07 3,509.87 3,501.36 3,501.36 3,501.36 0.0M
2025-09-06 3,509.87 3,510.88 3,490.83 3,501.36 0.0M
2025-09-05 3,493.88 3,504.04 3,491.81 3,504.02 0.0M
2025-09-04 3,488.40 3,492.15 3,483.23 3,491.54 0.0M
2025-09-03 3,468.66 3,481.98 3,465.17 3,481.84 0.0M
2025-08-30 3,496.91 3,497.37 3,486.58 3,491.44 0.0M
2025-08-29 3,498.18 3,500.76 3,492.23 3,499.44 0.0M
2025-08-28 3,489.46 3,495.63 3,489.46 3,494.41 0.0M
2025-08-27 3,483.21 3,491.96 3,482.48 3,491.65 0.0M
2025-08-26 3,487.33 3,491.21 3,484.28 3,484.35 0.0M
2025-08-23 3,467.28 3,491.14 3,467.28 3,489.25 0.0M
2025-08-22 3,462.06 3,469.08 3,457.27 3,462.74 0.0M
2025-08-21 3,471.55 3,471.89 3,454.81 3,469.51 0.0M
2025-08-20 3,481.18 3,483.56 3,470.08 3,473.46 0.0M
2025-08-19 3,479.37 3,482.12 3,478.04 3,481.02 0.0M
2025-08-16 3,483.98 3,484.27 3,477.14 3,478.63 0.0M
2025-08-15 3,476.94 3,483.25 3,476.06 3,482.19 0.0M
2025-08-14 3,481.35 3,483.59 3,476.80 3,481.70 0.0M
2025-08-13 3,466.71 3,476.87 3,462.28 3,476.86 0.0M
2025-08-12 3,462.63 3,466.83 3,455.54 3,458.38 0.0M
2025-08-09 3,453.95 3,462.48 3,452.35 3,461.19 0.0M
2025-08-08 3,456.54 3,459.33 3,437.59 3,446.87 0.0M
2025-08-07 3,435.37 3,449.63 3,434.51 3,447.47 0.0M
2025-08-06 3,443.31 3,446.78 3,429.98 3,433.33 0.0M
2025-08-05 3,427.57 3,442.31 3,427.57 3,442.09 0.0M
2025-08-02 3,423.25 3,423.66 3,403.79 3,411.85 0.0M
2025-08-01 3,459.93 3,463.10 3,439.95 3,443.90 0.0M
2025-07-31 3,451.14 3,456.95 3,440.94 3,449.54 0.0M
2025-07-30 3,459.75 3,459.75 3,448.47 3,450.40 0.0M
2025-07-29 3,455.58 3,456.00 3,450.81 3,454.70 0.0M
2025-07-26 3,447.01 3,453.39 3,446.26 3,451.90 0.0M
2025-07-25 3,446.37 3,448.84 3,443.69 3,444.49 0.0M
2025-07-24 3,433.69 3,442.48 3,431.10 3,442.22 0.0M
2025-07-23 3,425.81 3,430.16 3,419.19 3,428.23 0.0M
2025-07-22 3,427.61 3,434.30 3,425.48 3,426.36 0.0M
2025-07-19 3,425.65 3,426.58 3,419.00 3,422.67 0.0M
2025-07-18 3,411.76 3,423.43 3,411.56 3,421.68 0.0M
2025-07-17 3,410.20 3,412.49 3,390.51 3,411.03 0.0M
2025-07-16 3,420.49 3,420.62 3,404.53 3,404.65 0.0M
2025-07-15 3,406.62 3,412.94 3,402.82 3,411.56 0.0M
2025-07-12 3,406.05 3,411.69 3,401.33 3,408.18 0.0M
2025-07-11 3,409.24 3,416.26 3,405.47 3,413.89 0.0M
2025-07-10 3,405.38 3,409.74 3,398.95 3,407.87 0.0M
2025-07-09 3,397.79 3,401.48 3,394.12 3,396.69 0.0M
2025-07-08 3,404.27 3,404.28 3,386.87 3,395.79 0.0M
2025-07-04 3,402.48 3,409.87 3,402.40 3,408.33 0.0M
2025-07-03 3,385.69 3,394.44 3,383.38 3,394.23 0.0M
2025-07-02 3,382.47 3,390.07 3,379.78 3,386.23 0.0M
2025-07-01 3,384.29 3,390.59 3,378.90 3,386.92 0.0M
2025-06-28 3,373.18 3,381.50 3,365.03 3,377.99 0.0M
2025-06-27 3,360.40 3,370.66 3,357.82 3,368.53 0.0M
2025-06-26 3,356.64 3,357.34 3,348.21 3,352.70 0.0M
2025-06-25 3,342.54 3,354.98 3,340.28 3,351.49 0.0M
2025-06-24 3,306.81 3,329.68 3,297.90 3,328.15 0.0M
2025-06-21 3,321.71 3,325.22 3,301.46 3,306.77 0.0M
2025-06-19 3,311.93 3,323.84 3,308.61 3,311.16 0.0M
2025-06-18 3,320.78 3,324.36 3,307.70 3,309.98 0.0M
2025-06-17 3,321.50 3,333.66 3,321.50 3,327.58 0.0M
2025-06-14 3,315.05 3,324.34 3,300.76 3,306.23 0.0M
2025-06-13 3,319.17 3,330.56 3,316.74 3,330.25 0.0M
2025-06-12 3,331.64 3,335.12 3,315.54 3,323.14 0.0M
2025-06-11 3,320.53 3,329.57 3,315.96 3,328.09 0.0M
2025-06-10 3,317.60 3,322.57 3,313.20 3,316.36 0.0M
2025-06-07 3,313.13 3,320.34 3,307.79 3,314.36 0.0M
2025-06-06 3,309.73 3,314.25 3,287.17 3,292.97 0.0M
2025-06-05 3,307.13 3,310.24 3,302.00 3,303.41 0.0M
2025-06-04 3,293.39 3,306.75 3,289.56 3,303.37 0.0M
2025-06-03 3,276.98 3,292.03 3,265.14 3,291.49 0.0M
2025-05-31 3,274.57 3,285.34 3,257.40 3,281.33 0.0M
2025-05-30 3,289.30 3,289.30 3,267.42 3,280.65 0.0M
2025-05-29 3,286.45 3,289.58 3,270.40 3,272.64 0.0M
2025-05-28 3,266.16 3,284.17 3,260.26 3,283.18 0.0M
2025-05-24 3,227.89 3,249.47 3,227.89 3,239.69 0.0M
2025-05-23 3,251.60 3,266.34 3,247.37 3,253.01 0.0M
2025-05-22 3,275.20 3,287.92 3,249.49 3,253.92 0.0M
2025-05-21 3,290.07 3,291.22 3,277.28 3,287.94 0.0M
2025-05-20 3,272.95 3,296.13 3,272.07 3,295.10 0.0M
2025-05-17 3,281.27 3,292.84 3,276.22 3,292.72 0.0M
2025-05-16 3,261.10 3,280.53 3,259.95 3,277.77 0.0M
2025-05-15 3,272.54 3,274.43 3,262.44 3,268.09 0.0M
2025-05-14 3,255.05 3,274.92 3,254.79 3,267.90 0.0M
2025-05-13 3,243.62 3,253.58 3,232.50 3,253.21 0.0M
2025-05-10 3,195.41 3,197.02 3,180.06 3,185.62 0.0M
2025-05-09 3,188.39 3,205.88 3,175.39 3,186.45 0.0M
2025-05-08 3,166.30 3,180.88 3,153.06 3,173.00 0.0M
2025-05-07 3,159.76 3,178.94 3,155.79 3,162.21 0.0M
2025-05-06 3,177.87 3,191.78 3,173.58 3,179.15 0.0M
2025-05-03 3,182.04 3,196.75 3,175.42 3,191.67 0.0M
2025-05-02 3,168.20 3,180.20 3,158.34 3,159.19 0.0M
2025-05-01 3,114.81 3,152.61 3,097.91 3,147.85 0.0M
2025-04-30 3,127.48 3,150.07 3,127.30 3,144.94 0.0M
2025-04-29 3,138.87 3,144.37 3,112.06 3,134.22 0.0M
2025-04-26 3,118.69 3,134.32 3,107.50 3,133.37 0.0M
2025-04-25 3,078.90 3,119.24 3,077.35 3,117.77 0.0M
2025-04-24 3,094.36 3,111.46 3,070.00 3,076.37 0.0M
2025-04-23 3,015.43 3,052.88 3,015.43 3,044.84 0.0M
2025-04-22 3,022.18 3,022.18 2,973.01 2,994.45 0.0M
2025-04-18 3,043.93 3,057.38 3,029.23 3,041.09 0.0M
2025-04-17 3,059.56 3,070.80 3,014.27 3,035.21 0.0M
2025-04-16 3,087.15 3,101.72 3,077.97 3,081.56 0.0M
2025-04-15 3,099.98 3,102.17 3,063.09 3,084.27 0.0M
2025-04-12 3,020.88 3,068.56 3,005.94 3,061.52 0.0M
2025-04-11 3,055.26 3,059.27 2,960.85 3,025.79 0.0M
2025-04-10 2,906.08 3,110.32 2,898.54 3,101.03 0.0M
2025-04-09 3,019.27 3,031.75 2,883.01 2,916.43 0.0M
2025-04-08 2,883.14 3,021.53 2,855.41 2,948.63 0.0M
2025-04-05 3,027.06 3,028.40 2,952.67 2,953.00 0.0M
2025-04-04 3,115.54 3,119.25 3,078.86 3,080.16 0.0M
2025-04-03 3,148.72 3,194.41 3,148.43 3,183.87 0.0M
2025-04-02 3,155.69 3,177.51 3,142.81 3,170.67 0.0M
2025-04-01 3,129.37 3,168.68 3,117.10 3,161.99 0.0M
2025-03-29 3,187.51 3,190.81 3,148.67 3,151.14 0.0M
2025-03-28 3,193.78 3,206.83 3,184.76 3,193.04 0.0M
2025-03-27 3,221.67 3,224.80 3,192.71 3,199.20 0.0M
2025-03-26 3,223.22 3,225.98 3,216.65 3,222.24 0.0M
2025-03-25 3,204.56 3,221.37 3,204.26 3,218.32 0.0M
2025-03-22 3,165.80 3,183.66 3,159.36 3,182.75 0.0M
2025-03-21 3,169.71 3,197.62 3,169.41 3,180.09 0.0M
2025-03-20 3,170.71 3,199.15 3,166.11 3,184.41 0.0M
2025-03-19 3,175.08 3,176.36 3,156.33 3,163.21 0.0M
2025-03-18 3,168.19 3,194.06 3,168.19 3,184.18 0.0M
2025-03-15 3,145.55 3,171.76 3,143.50 3,169.33 0.0M
2025-03-14 3,148.26 3,153.81 3,118.78 3,126.22 0.0M
2025-03-13 3,161.83 3,167.05 3,131.80 3,152.97 0.0M
2025-03-12 3,151.93 3,163.38 3,123.74 3,140.43 0.0M
2025-03-11 3,181.91 3,186.56 3,136.54 3,155.31 0.0M
2025-03-08 3,194.31 3,214.18 3,172.60 3,210.14 0.0M
2025-03-07 3,207.49 3,222.54 3,187.41 3,197.62 0.0M
2025-03-06 3,213.37 3,239.82 3,199.24 3,233.67 0.0M
2025-03-05 3,217.50 3,241.27 3,192.71 3,211.45 0.0M
2025-03-04 3,273.19 3,278.06 3,220.43 3,234.53 0.0M
2025-03-01 3,237.92 3,269.43 3,230.00 3,267.55 0.0M
2025-02-28 3,278.76 3,280.94 3,237.91 3,238.10 0.0M
2025-02-27 3,271.54 3,284.76 3,260.32 3,268.72 0.0M
2025-02-26 3,275.72 3,277.92 3,251.87 3,268.08 0.0M
2025-02-25 3,290.74 3,293.19 3,272.26 3,275.37 0.0M
2025-02-22 3,310.48 3,311.46 3,280.87 3,283.42 0.0M
2025-02-21 3,314.75 3,314.75 3,301.69 3,312.06 0.0M
2025-02-20 3,310.22 3,318.79 3,308.89 3,318.01 0.0M
2025-02-19 3,311.63 3,313.85 3,305.77 3,313.80 0.0M
2025-02-15 3,310.34 3,311.90 3,306.70 3,308.57 0.0M
2025-02-14 3,295.63 3,308.75 3,291.85 3,308.28 0.0M
2025-02-13 3,278.92 3,295.30 3,277.88 3,292.08 0.0M
2025-02-12 3,290.38 3,298.03 3,289.58 3,295.48 0.0M
2025-02-11 3,292.28 3,296.88 3,289.02 3,294.65 0.0M
2025-02-08 3,299.98 3,303.06 3,280.83 3,283.08 0.0M
2025-02-07 3,295.33 3,297.79 3,287.50 3,297.38 0.0M
2025-02-06 3,281.08 3,291.59 3,274.88 3,291.40 0.0M
2025-02-05 3,271.41 3,285.36 3,270.49 3,284.05 0.0M
2025-02-04 3,254.99 3,278.57 3,248.10 3,270.42 0.0M
2025-02-01 3,298.13 3,303.25 3,279.46 3,283.04 0.0M
2025-01-31 3,287.98 3,295.26 3,279.24 3,290.34 0.0M
2025-01-30 3,285.92 3,287.86 3,274.79 3,282.12 0.0M
2025-01-29 3,277.61 3,290.63 3,267.99 3,288.64 0.0M
2025-01-28 3,260.99 3,274.10 3,260.99 3,273.62 0.0M
2025-01-25 3,300.94 3,302.43 3,293.61 3,296.66 0.0M
2025-01-24 3,289.64 3,300.19 3,289.64 3,300.05 0.0M
2025-01-23 3,290.19 3,295.30 3,289.99 3,291.60 0.0M
2025-01-22 3,276.02 3,283.68 3,271.04 3,283.01 0.0M
2025-01-18 3,266.42 3,271.77 3,262.45 3,266.75 0.0M
2025-01-17 3,256.22 3,258.57 3,248.19 3,249.80 0.0M
2025-01-16 3,245.68 3,256.62 3,242.51 3,253.50 0.0M
2025-01-15 3,224.49 3,228.36 3,206.63 3,220.57 0.0M
2025-01-14 3,196.27 3,218.34 3,195.36 3,217.45 0.0M
2025-01-11 3,227.39 3,228.00 3,206.37 3,212.53 0.0M
2025-01-09 3,236.26 3,244.11 3,226.17 3,240.20 0.0M
2025-01-08 3,265.16 3,265.63 3,231.74 3,238.55 0.0M
2025-01-07 3,262.53 3,270.45 3,253.10 3,258.02 0.0M
2025-01-04 3,235.32 3,250.27 3,231.71 3,248.59 0.0M
2025-01-03 3,238.94 3,244.45 3,210.45 3,224.04 0.0M
2025-01-01 3,240.45 3,242.29 3,223.66 3,228.62 0.0M