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
2024-12-31 3,231.59 3,244.83 3,222.27 3,234.18 0.0M
2024-12-28 3,259.73 3,260.04 3,239.70 3,253.59 0.0M
2024-12-27 3,267.43 3,273.80 3,261.64 3,270.51 0.0M
2024-12-25 3,254.57 3,271.56 3,254.21 3,271.32 0.0M
2024-12-24 3,241.18 3,252.75 3,227.50 3,251.31 0.0M
2024-12-21 3,204.03 3,249.10 3,203.60 3,237.04 0.0M
2024-12-20 3,229.97 3,234.42 3,212.13 3,212.16 0.0M
2024-12-19 3,265.74 3,271.60 3,211.72 3,211.84 0.0M
2024-12-18 3,264.53 3,268.72 3,262.57 3,266.48 0.0M
2024-12-17 3,270.27 3,274.17 3,267.53 3,271.48 0.0M
2024-12-14 3,269.68 3,271.73 3,261.18 3,265.56 0.0M
2024-12-13 3,270.28 3,271.17 3,263.60 3,263.76 0.0M
2024-12-12 3,269.20 3,273.76 3,269.20 3,271.20 0.0M
2024-12-11 3,266.66 3,269.04 3,259.71 3,261.30 0.0M
2024-12-10 3,272.59 3,274.54 3,264.22 3,265.47 0.0M
2024-12-07 3,273.00 3,273.00 3,273.00 3,273.00 0.0M
2024-12-06 3,269.58 3,269.58 3,269.58 3,269.58 0.0M
2024-12-05 3,272.13 3,272.13 3,272.13 3,272.13 0.0M
2024-12-04 3,266.34 3,266.34 3,266.34 3,266.34 0.0M
2024-12-03 3,266.92 3,266.92 3,266.92 3,266.92 0.0M
2024-11-30 3,261.73 3,261.73 3,261.73 3,261.73 0.0M
2024-11-28 3,251.37 3,251.37 3,251.37 3,251.37 0.0M
2024-11-27 3,257.44 3,257.44 3,257.44 3,257.44 0.0M
2024-11-26 3,248.84 3,248.84 3,248.84 3,248.84 0.0M
2024-11-23 3,240.47 3,240.47 3,240.47 3,240.47 0.0M
2024-11-22 3,232.06 3,232.06 3,232.06 3,232.06 0.0M
2024-11-21 3,223.70 3,223.70 3,223.70 3,223.70 0.0M
2024-11-20 3,223.96 3,223.96 3,223.96 3,223.96 0.0M
2024-11-19 3,218.30 3,218.30 3,218.30 3,218.30 0.0M
2024-11-16 3,211.94 3,211.94 3,211.94 3,211.94 0.0M
2024-11-15 3,230.99 3,230.99 3,230.99 3,230.99 0.0M
2024-11-14 3,242.18 3,242.18 3,242.18 3,242.18 0.0M
2024-11-13 3,239.92 3,239.92 3,239.92 3,239.92 0.0M
2024-11-12 3,241.23 3,241.23 3,241.23 3,241.23 0.0M
2024-11-09 3,239.09 3,239.09 3,239.09 3,239.09 0.0M
2024-11-08 3,233.75 3,233.75 3,233.75 3,233.75 0.0M
2024-11-07 3,220.14 3,220.14 3,220.14 3,220.14 0.0M
2024-11-06 3,180.41 3,180.41 3,180.41 3,180.41 0.0M
2024-11-05 3,155.59 3,155.59 3,155.59 3,155.59 0.0M
2024-11-02 3,158.91 3,158.91 3,158.91 3,158.91 0.0M
2024-11-01 3,150.62 3,150.62 3,150.62 3,150.62 0.0M
2024-10-31 3,182.09 3,182.09 3,182.09 3,182.09 0.0M
2024-10-30 3,193.40 3,193.40 3,193.40 3,193.40 0.0M
2024-10-29 3,206.22 3,206.22 3,206.22 3,206.22 0.0M
2024-10-26 3,205.01 3,205.01 3,205.01 3,205.01 0.0M
2024-10-25 3,204.59 3,204.59 3,204.59 3,204.59 0.0M
2024-10-24 3,204.17 3,204.17 3,204.17 3,204.17 0.0M
2024-10-23 3,203.75 3,203.75 3,203.75 3,203.75 0.0M
2024-10-22 3,203.33 3,203.33 3,203.33 3,203.33 0.0M
2024-10-19 3,202.04 3,202.04 3,202.04 3,202.04 0.0M
2024-10-18 3,199.90 3,199.90 3,199.90 3,199.90 0.0M
2024-10-17 3,200.36 3,200.36 3,200.36 3,200.36 0.0M
2024-10-16 3,200.13 3,200.13 3,200.13 3,200.13 0.0M
2024-10-15 3,197.91 3,197.91 3,197.91 3,197.91 0.0M
2024-10-12 3,197.51 3,197.51 3,197.51 3,197.51 0.0M
2024-10-11 3,194.98 3,194.98 3,194.98 3,194.98 0.0M
2024-10-10 3,196.63 3,196.63 3,196.63 3,196.63 0.0M
2024-10-09 3,196.28 3,196.28 3,196.28 3,196.28 0.0M
2024-10-08 3,192.20 3,192.20 3,192.20 3,192.20 0.0M
2024-10-05 3,194.23 3,194.23 3,194.23 3,194.23 0.0M
2024-10-04 3,189.81 3,189.81 3,189.81 3,189.81 0.0M
2024-10-03 3,188.85 3,188.85 3,188.85 3,188.85 0.0M
2024-10-02 3,190.57 3,190.57 3,190.57 3,190.57 0.0M
2024-10-01 3,187.01 3,187.01 3,187.01 3,187.01 0.0M
2024-09-28 3,189.20 3,189.20 3,189.20 3,189.20 0.0M
2024-09-27 3,190.07 3,190.07 3,190.07 3,190.07 0.0M
2024-09-26 3,186.89 3,186.89 3,186.89 3,186.89 0.0M
2024-09-25 3,187.66 3,187.66 3,187.66 3,187.66 0.0M
2024-09-24 3,187.18 3,187.18 3,187.18 3,187.18 0.0M
2024-09-21 3,185.70 3,185.70 3,185.70 3,185.70 0.0M
2024-09-20 3,185.05 3,185.05 3,185.05 3,185.05 0.0M
2024-09-19 3,176.12 3,176.12 3,176.12 3,176.12 0.0M
2024-09-18 3,179.19 3,179.19 3,179.19 3,179.19 0.0M
2024-09-17 3,179.15 3,179.15 3,179.15 3,179.15 0.0M
2024-09-14 3,183.80 3,183.80 3,183.80 3,183.80 0.0M
2024-09-13 3,179.37 3,179.37 3,179.37 3,179.37 0.0M
2024-09-12 3,180.32 3,180.32 3,180.32 3,180.32 0.0M
2024-09-11 3,173.85 3,173.85 3,173.85 3,173.85 0.0M
2024-09-10 3,171.61 3,171.61 3,171.61 3,171.61 0.0M
2024-09-07 3,165.53 3,165.53 3,165.53 3,165.53 0.0M
2024-09-06 3,169.02 3,169.02 3,169.02 3,169.02 0.0M
2024-09-05 3,167.84 3,167.84 3,167.84 3,167.84 0.0M
2024-09-04 3,165.60 3,165.60 3,165.60 3,165.60 0.0M
2024-08-31 3,175.40 3,175.40 3,175.40 3,175.40 0.0M
2024-08-30 3,170.63 3,170.63 3,170.63 3,170.63 0.0M
2024-08-29 3,172.30 3,172.30 3,172.30 3,172.30 0.0M
2024-08-28 3,170.04 3,170.04 3,170.04 3,170.04 0.0M
2024-08-27 3,168.13 3,168.13 3,168.13 3,168.13 0.0M
2024-08-24 3,165.19 3,165.19 3,165.19 3,165.19 0.0M
2024-08-23 3,163.82 3,163.82 3,163.82 3,163.82 0.0M
2024-08-22 3,167.10 3,167.10 3,167.10 3,167.10 0.0M
2024-08-21 3,163.77 3,163.77 3,163.77 3,163.77 0.0M
2024-08-20 3,165.43 3,165.43 3,165.43 3,165.43 0.0M
2024-08-17 3,163.13 3,163.13 3,163.13 3,163.13 0.0M
2024-08-16 3,161.41 3,161.41 3,161.41 3,161.41 0.0M
2024-08-15 3,157.12 3,157.12 3,157.12 3,157.12 0.0M
2024-08-14 3,154.41 3,154.41 3,154.41 3,154.41 0.0M
2024-08-13 3,145.75 3,145.75 3,145.75 3,145.75 0.0M
2024-08-10 3,145.62 3,145.62 3,145.62 3,145.62 0.0M
2024-08-09 3,134.61 3,134.61 3,134.61 3,134.61 0.0M
2024-08-08 3,119.50 3,119.50 3,119.50 3,119.50 0.0M
2024-08-07 3,119.55 3,119.55 3,119.55 3,119.55 0.0M
2024-08-06 3,093.06 3,093.06 3,093.06 3,093.06 0.0M
2024-08-03 3,130.01 3,130.01 3,130.01 3,130.01 0.0M
2024-08-02 3,145.84 3,145.84 3,145.84 3,145.84 0.0M
2024-08-01 3,152.27 3,152.27 3,152.27 3,152.27 0.0M
2024-07-31 3,146.55 3,146.55 3,146.55 3,146.55 0.0M
2024-07-30 3,149.48 3,149.48 3,149.48 3,149.48 0.0M
2024-07-27 3,148.15 3,148.15 3,148.15 3,148.15 0.0M
2024-07-26 3,140.79 3,140.79 3,140.79 3,140.79 0.0M
2024-07-25 3,141.62 3,141.62 3,141.62 3,141.62 0.0M
2024-07-24 3,150.48 3,150.48 3,150.48 3,150.48 0.0M
2024-07-23 3,148.87 3,148.87 3,148.87 3,148.87 0.0M
2024-07-20 3,143.73 3,143.73 3,143.73 3,143.73 0.0M
2024-07-19 3,145.19 3,145.19 3,145.19 3,145.19 0.0M
2024-07-18 3,146.75 3,146.75 3,146.75 3,146.75 0.0M
2024-07-17 3,149.29 3,149.29 3,149.29 3,149.29 0.0M
2024-07-16 3,148.11 3,148.11 3,148.11 3,148.11 0.0M
2024-07-13 3,146.79 3,146.79 3,146.79 3,146.79 0.0M
2024-07-12 3,145.00 3,145.00 3,145.00 3,145.00 0.0M
2024-07-11 3,145.40 3,145.40 3,145.40 3,145.40 0.0M
2024-07-10 3,144.02 3,144.02 3,144.02 3,144.02 0.0M
2024-07-09 3,143.67 3,143.67 3,143.67 3,143.67 0.0M
2024-07-06 3,140.80 3,140.80 3,140.80 3,140.80 0.0M
2024-07-04 3,143.15 3,143.15 3,143.15 3,143.15 0.0M
2024-07-03 3,137.13 3,137.13 3,137.13 3,137.13 0.0M
2024-07-02 3,137.23 3,137.23 3,137.23 3,137.23 0.0M
2024-06-29 3,134.69 3,134.69 3,134.69 3,134.69 0.0M
2024-06-28 3,134.68 3,134.68 3,134.68 3,134.68 0.0M
2024-06-27 3,132.80 3,132.80 3,132.80 3,132.80 0.0M
2024-06-26 3,132.29 3,132.29 3,132.29 3,132.29 0.0M
2024-06-25 3,130.19 3,130.19 3,130.19 3,130.19 0.0M
2024-06-22 3,130.26 3,130.26 3,130.26 3,130.26 0.0M
2024-06-21 3,128.07 3,128.07 3,128.07 3,128.07 0.0M
2024-06-19 3,128.62 3,128.62 3,128.62 3,128.62 0.0M
2024-06-18 3,127.40 3,127.40 3,127.40 3,127.40 0.0M
2024-06-15 3,125.25 3,125.25 3,125.25 3,125.25 0.0M
2024-06-14 3,126.27 3,126.27 3,126.27 3,126.27 0.0M
2024-06-13 3,125.54 3,125.54 3,125.54 3,125.54 0.0M
2024-06-12 3,122.68 3,122.68 3,122.68 3,122.68 0.0M
2024-06-11 3,121.80 3,121.80 3,121.80 3,121.80 0.0M
2024-06-08 3,120.90 3,120.90 3,120.90 3,120.90 0.0M
2024-06-07 3,118.18 3,118.18 3,118.18 3,118.18 0.0M
2024-06-06 3,117.72 3,117.72 3,117.72 3,117.72 0.0M
2024-06-05 3,113.84 3,113.84 3,113.84 3,113.84 0.0M
2024-06-04 3,114.51 3,114.51 3,114.51 3,114.51 0.0M
2024-06-01 3,111.69 3,111.69 3,111.69 3,111.69 0.0M
2024-05-31 3,105.50 3,105.50 3,105.50 3,105.50 0.0M
2024-05-30 3,107.21 3,107.21 3,107.21 3,107.21 0.0M
2024-05-29 3,111.32 3,111.32 3,111.32 3,111.32 0.0M
2024-05-25 3,109.42 3,109.42 3,109.42 3,109.42 0.0M
2024-05-24 3,105.36 3,105.36 3,105.36 3,105.36 0.0M
2024-05-23 3,108.03 3,108.03 3,108.03 3,108.03 0.0M
2024-05-22 3,107.83 3,107.83 3,107.83 3,107.83 0.0M
2024-05-21 3,107.76 3,107.76 3,107.76 3,107.76 0.0M
2024-05-18 3,105.96 3,105.96 3,105.96 3,105.96 0.0M
2024-05-17 3,103.83 3,103.83 3,103.83 3,103.83 0.0M
2024-05-16 3,104.45 3,104.45 3,104.45 3,104.45 0.0M
2024-05-15 3,099.06 3,099.06 3,099.06 3,099.06 0.0M
2024-05-14 3,095.87 3,095.87 3,095.87 3,095.87 0.0M
2024-05-11 3,094.24 3,094.24 3,094.24 3,094.24 0.0M
2024-05-10 3,093.57 3,093.57 3,093.57 3,093.57 0.0M
2024-05-09 3,088.37 3,088.37 3,088.37 3,088.37 0.0M
2024-05-08 3,088.78 3,088.78 3,088.78 3,088.78 0.0M
2024-05-07 3,086.52 3,086.52 3,086.52 3,086.52 0.0M
2024-05-04 3,078.03 3,078.03 3,078.03 3,078.03 0.0M
2024-05-03 3,068.53 3,068.53 3,068.53 3,068.53 0.0M
2024-05-02 3,060.80 3,060.80 3,060.80 3,060.80 0.0M
2024-05-01 3,063.20 3,063.20 3,063.20 3,063.20 0.0M
2024-04-30 3,072.07 3,072.07 3,072.07 3,072.07 0.0M
2024-04-27 3,067.91 3,067.91 3,067.91 3,067.91 0.0M
2024-04-26 3,067.03 3,067.03 3,067.03 3,067.03 0.0M
2024-04-25 3,059.61 3,059.61 3,059.61 3,059.61 0.0M
2024-04-24 3,061.64 3,061.64 3,061.64 3,061.64 0.0M
2024-04-23 3,050.44 3,050.44 3,050.44 3,050.44 0.0M
2024-04-20 3,037.52 3,037.52 3,037.52 3,037.52 0.0M
2024-04-19 3,042.99 3,042.99 3,042.99 3,042.99 0.0M
2024-04-18 3,042.94 3,042.94 3,042.94 3,042.94 0.0M
2024-04-17 3,047.00 3,047.00 3,047.00 3,047.00 0.0M
2024-04-16 3,043.58 3,043.58 3,043.58 3,043.58 0.0M
2024-04-13 3,053.96 3,053.96 3,053.96 3,053.96 0.0M
2024-04-12 3,065.32 3,065.32 3,065.32 3,065.32 0.0M
2024-04-11 3,058.83 3,058.83 3,058.83 3,058.83 0.0M
2024-04-10 3,065.24 3,065.24 3,065.24 3,065.24 0.0M
2024-04-09 3,064.51 3,064.51 3,064.51 3,064.51 0.0M
2024-04-06 3,060.62 3,060.62 3,060.62 3,060.62 0.0M
2024-04-05 3,055.29 3,055.29 3,055.29 3,055.29 0.0M
2024-04-04 3,062.41 3,062.41 3,062.41 3,062.41 0.0M
2024-04-03 3,061.03 3,061.03 3,061.03 3,061.03 0.0M
2024-04-02 3,065.77 3,065.77 3,065.77 3,065.77 0.0M
2024-03-29 3,065.54 3,065.54 3,065.54 3,065.54 0.0M
2024-03-28 3,065.92 3,065.92 3,065.92 3,065.92 0.0M
2024-03-27 3,060.30 3,060.30 3,060.30 3,060.30 0.0M
2024-03-26 3,059.32 3,059.32 3,059.32 3,059.32 0.0M
2024-03-23 3,058.88 3,058.88 3,058.88 3,058.88 0.0M
2024-03-22 3,060.42 3,060.42 3,060.42 3,060.42 0.0M
2024-03-21 3,057.73 3,057.73 3,057.73 3,057.73 0.0M
2024-03-20 3,051.39 3,051.39 3,051.39 3,051.39 0.0M
2024-03-19 3,046.61 3,046.61 3,046.61 3,046.61 0.0M
2024-03-16 3,042.47 3,042.47 3,042.47 3,042.47 0.0M
2024-03-15 3,045.71 3,045.71 3,045.71 3,045.71 0.0M
2024-03-14 3,047.28 3,047.28 3,047.28 3,047.28 0.0M
2024-03-13 3,047.27 3,047.27 3,047.27 3,047.27 0.0M
2024-03-12 3,038.72 3,038.72 3,038.72 3,038.72 0.0M
2024-03-09 3,040.45 3,040.45 3,040.45 3,040.45 0.0M
2024-03-08 3,042.75 3,042.75 3,042.75 3,042.75 0.0M
2024-03-07 3,036.92 3,036.92 3,036.92 3,036.92 0.0M
2024-03-06 3,032.20 3,032.20 3,032.20 3,032.20 0.0M
2024-03-05 3,043.61 3,043.61 3,043.61 3,043.61 0.0M
2024-03-02 3,042.87 3,042.87 3,042.87 3,042.87 0.0M
2024-03-01 3,035.56 3,035.56 3,035.56 3,035.56 0.0M
2024-02-29 3,032.58 3,032.58 3,032.58 3,032.58 0.0M
2024-02-28 3,033.22 3,033.22 3,033.22 3,033.22 0.0M
2024-02-27 3,030.97 3,030.97 3,030.97 3,030.97 0.0M
2024-02-24 3,030.99 3,030.99 3,030.99 3,030.99 0.0M
2024-02-23 3,028.42 3,028.42 3,028.42 3,028.42 0.0M
2024-02-22 3,014.61 3,014.61 3,014.61 3,014.61 0.0M
2024-02-21 3,012.44 3,012.44 3,012.44 3,012.44 0.0M
2024-02-17 3,014.44 3,014.44 3,014.44 3,014.44 0.0M
2024-02-16 3,018.28 3,018.28 3,018.28 3,018.28 0.0M
2024-02-15 3,013.61 3,013.61 3,013.61 3,013.61 0.0M
2024-02-14 3,006.01 3,006.01 3,006.01 3,006.01 0.0M
2024-02-13 3,015.33 3,015.33 3,015.33 3,015.33 0.0M
2024-02-10 3,015.91 3,015.91 3,015.91 3,015.91 0.0M
2024-02-09 3,012.67 3,012.67 3,012.67 3,012.67 0.0M
2024-02-08 3,012.61 3,012.61 3,012.61 3,012.61 0.0M
2024-02-07 3,005.41 3,005.41 3,005.41 3,005.41 0.0M
2024-02-06 3,002.57 3,002.57 3,002.57 3,002.57 0.0M
2024-02-03 3,002.15 3,002.15 3,002.15 3,002.15 0.0M
2024-02-02 2,997.01 2,997.01 2,997.01 2,997.01 0.0M
2024-02-01 2,983.78 2,983.78 2,983.78 2,983.78 0.0M
2024-01-31 2,996.77 2,996.77 2,996.77 2,996.77 0.0M
2024-01-30 2,996.85 2,996.85 2,996.85 2,996.85 0.0M
2024-01-27 2,991.27 2,991.27 2,991.27 2,991.27 0.0M
2024-01-26 2,991.01 2,991.01 2,991.01 2,991.01 0.0M
2024-01-25 2,987.42 2,987.42 2,987.42 2,987.42 0.0M
2024-01-24 2,988.57 2,988.57 2,988.57 2,988.57 0.0M
2024-01-23 2,984.94 2,984.94 2,984.94 2,984.94 0.0M
2024-01-20 2,979.48 2,979.48 2,979.48 2,979.48 0.0M
2024-01-19 2,965.59 2,965.59 2,965.59 2,965.59 0.0M
2024-01-18 2,955.73 2,955.73 2,955.73 2,955.73 0.0M
2024-01-17 2,961.41 2,961.41 2,961.41 2,961.41 0.0M
2024-01-13 2,962.92 2,962.92 2,962.92 2,962.92 0.0M
2024-01-12 2,963.73 2,963.73 2,963.73 2,963.73 0.0M
2024-01-11 2,962.71 2,962.71 2,962.71 2,962.71 0.0M
2024-01-10 2,955.94 2,955.94 2,955.94 2,955.94 0.0M
2024-01-09 2,955.78 2,955.78 2,955.78 2,955.78 0.0M
2024-01-06 2,939.97 2,939.97 2,939.97 2,939.97 0.0M
2024-01-05 2,935.40 2,935.40 2,935.40 2,935.40 0.0M
2024-01-04 2,937.89 2,937.89 2,937.89 2,937.89 0.0M
2024-01-03 2,947.33 2,947.33 2,947.33 2,947.33 0.0M