CBOE S

🏛️ アメリカ →
4,483.17
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
2025-09-27 4,470.77 4,483.40 4,466.76 4,483.17 0.0M
2025-09-26 4,470.77 4,483.40 4,466.76 4,483.17 0.0M
2025-09-25 4,484.11 4,484.18 4,468.14 4,476.13 0.0M
2025-09-24 4,491.22 4,492.78 4,475.66 4,480.17 0.0M
2025-09-23 4,481.72 4,493.19 4,480.41 4,491.20 0.0M
2025-09-22 4,481.72 4,493.19 4,480.41 4,492.39 0.0M
2025-09-20 4,480.36 4,485.72 4,473.40 4,484.08 0.0M
2025-09-19 4,473.29 4,482.60 4,468.82 4,474.76 0.0M
2025-09-18 4,467.09 4,471.95 4,449.04 4,465.24 0.0M
2025-09-17 4,470.74 4,471.12 4,463.33 4,464.76 0.0M
2025-09-16 4,467.91 4,470.18 4,464.29 4,468.35 0.0M
2025-09-13 4,459.00 4,463.53 4,457.25 4,458.67 0.0M
2025-09-12 4,449.38 4,460.77 4,447.97 4,459.46 0.0M
2025-09-11 4,444.26 4,449.94 4,436.80 4,442.10 0.0M
2025-09-10 4,431.18 4,437.54 4,425.13 4,435.80 0.0M
2025-09-09 4,427.69 4,433.87 4,425.19 4,429.68 0.0M
2025-09-07 4,435.92 4,422.66 4,422.66 4,422.66 0.0M
2025-09-06 4,435.92 4,439.33 4,407.60 4,422.66 0.0M
2025-09-05 4,410.85 4,427.94 4,407.94 4,427.66 0.0M
2025-09-04 4,403.25 4,408.80 4,395.43 4,407.86 0.0M
2025-09-03 4,374.96 4,393.96 4,371.03 4,393.82 0.0M
2025-08-30 4,417.44 4,418.16 4,402.04 4,408.69 0.0M
2025-08-29 4,419.02 4,424.15 4,409.61 4,422.23 0.0M
2025-08-28 4,405.35 4,415.76 4,405.35 4,413.57 0.0M
2025-08-27 4,395.81 4,409.46 4,395.00 4,408.88 0.0M
2025-08-26 4,404.55 4,408.49 4,397.94 4,398.09 0.0M
2025-08-23 4,375.22 4,411.96 4,375.22 4,408.29 0.0M
2025-08-22 4,367.98 4,377.78 4,361.26 4,368.82 0.0M
2025-08-21 4,381.91 4,382.74 4,357.30 4,378.94 0.0M
2025-08-20 4,397.94 4,401.91 4,380.31 4,385.40 0.0M
2025-08-19 4,395.54 4,399.91 4,393.69 4,398.25 0.0M
2025-08-16 4,403.65 4,404.18 4,392.50 4,395.15 0.0M
2025-08-15 4,392.85 4,402.67 4,390.87 4,400.90 0.0M
2025-08-14 4,399.72 4,404.24 4,392.71 4,400.15 0.0M
2025-08-13 4,376.20 4,392.75 4,370.48 4,392.74 0.0M
2025-08-12 4,370.36 4,377.23 4,360.39 4,364.55 0.0M
2025-08-09 4,358.77 4,371.01 4,356.34 4,368.98 0.0M
2025-08-08 4,363.54 4,367.64 4,335.69 4,348.71 0.0M
2025-08-07 4,333.23 4,353.25 4,331.86 4,350.03 0.0M
2025-08-06 4,344.55 4,349.36 4,325.69 4,330.56 0.0M
2025-08-05 4,321.67 4,343.10 4,321.67 4,342.88 0.0M
2025-08-02 4,313.16 4,316.01 4,290.12 4,300.99 0.0M
2025-08-01 4,368.58 4,373.24 4,338.71 4,343.86 0.0M
2025-07-31 4,355.83 4,364.55 4,340.56 4,352.65 0.0M
2025-07-30 4,368.38 4,368.38 4,351.98 4,354.87 0.0M
2025-07-29 4,362.87 4,363.49 4,355.25 4,360.95 0.0M
2025-07-26 4,350.45 4,360.12 4,349.64 4,357.96 0.0M
2025-07-25 4,349.83 4,354.14 4,345.68 4,347.04 0.0M
2025-07-24 4,332.11 4,344.53 4,328.10 4,344.27 0.0M
2025-07-23 4,320.91 4,326.96 4,312.27 4,324.32 0.0M
2025-07-22 4,323.82 4,333.98 4,320.80 4,321.78 0.0M
2025-07-19 4,321.94 4,323.48 4,312.43 4,317.00 0.0M
2025-07-18 4,303.04 4,319.03 4,302.65 4,316.49 0.0M
2025-07-17 4,300.31 4,304.16 4,273.89 4,302.13 0.0M
2025-07-16 4,316.57 4,316.90 4,292.78 4,293.09 0.0M
2025-07-15 4,296.15 4,305.59 4,290.87 4,303.21 0.0M
2025-07-12 4,295.80 4,303.32 4,288.86 4,298.75 0.0M
2025-07-11 4,300.73 4,311.17 4,295.15 4,307.51 0.0M
2025-07-10 4,294.62 4,301.93 4,286.23 4,299.08 0.0M
2025-07-09 4,284.76 4,289.88 4,279.35 4,282.71 0.0M
2025-07-08 4,295.33 4,295.33 4,269.88 4,282.51 0.0M
2025-07-04 4,293.30 4,303.94 4,291.90 4,301.81 0.0M
2025-07-03 4,268.69 4,281.63 4,265.74 4,281.49 0.0M
2025-07-02 4,264.91 4,274.88 4,260.64 4,269.77 0.0M
2025-07-01 4,267.43 4,276.31 4,260.31 4,271.33 0.0M
2025-06-28 4,252.15 4,263.93 4,241.11 4,258.74 0.0M
2025-06-27 4,233.84 4,248.30 4,230.69 4,245.68 0.0M
2025-06-26 4,229.16 4,230.14 4,217.92 4,223.49 0.0M
2025-06-25 4,209.57 4,226.97 4,207.53 4,222.25 0.0M
2025-06-24 4,161.04 4,191.99 4,151.81 4,190.04 0.0M
2025-06-21 4,181.49 4,185.44 4,154.45 4,161.25 0.0M
2025-06-19 4,169.53 4,185.07 4,164.06 4,167.35 0.0M
2025-06-18 4,181.73 4,186.37 4,163.70 4,166.89 0.0M
2025-06-17 4,182.38 4,199.50 4,182.38 4,191.01 0.0M
2025-06-14 4,175.34 4,186.77 4,155.14 4,162.16 0.0M
2025-06-13 4,179.11 4,196.88 4,176.27 4,196.79 0.0M
2025-06-12 4,196.78 4,201.77 4,175.26 4,184.95 0.0M
2025-06-11 4,181.28 4,193.83 4,175.00 4,192.16 0.0M
2025-06-10 4,177.46 4,184.15 4,171.46 4,175.51 0.0M
2025-06-07 4,172.04 4,181.28 4,163.58 4,173.19 0.0M
2025-06-06 4,167.35 4,173.20 4,135.76 4,144.24 0.0M
2025-06-05 4,163.64 4,168.19 4,156.91 4,158.88 0.0M
2025-06-04 4,144.16 4,163.46 4,139.23 4,158.61 0.0M
2025-06-03 4,122.54 4,142.57 4,106.24 4,142.04 0.0M
2025-05-31 4,119.90 4,134.05 4,096.79 4,128.63 0.0M
2025-05-30 4,140.07 4,140.14 4,110.43 4,128.52 0.0M
2025-05-29 4,136.48 4,140.53 4,114.29 4,117.28 0.0M
2025-05-28 4,108.68 4,133.42 4,101.12 4,132.01 0.0M
2025-05-24 4,058.71 4,086.45 4,058.71 4,074.01 0.0M
2025-05-23 4,091.30 4,109.90 4,086.04 4,092.28 0.0M
2025-05-22 4,124.00 4,141.54 4,087.79 4,094.40 0.0M
2025-05-21 4,145.48 4,147.69 4,127.39 4,142.30 0.0M
2025-05-20 4,120.97 4,154.97 4,119.82 4,153.15 0.0M
2025-05-17 4,132.94 4,149.39 4,125.41 4,149.28 0.0M
2025-05-16 4,103.73 4,132.14 4,102.84 4,128.46 0.0M
2025-05-15 4,119.86 4,122.61 4,105.76 4,114.26 0.0M
2025-05-14 4,093.27 4,122.89 4,092.90 4,112.60 0.0M
2025-05-13 4,078.44 4,091.57 4,061.41 4,091.39 0.0M
2025-05-10 4,012.14 4,014.06 3,991.45 3,998.39 0.0M
2025-05-09 4,004.15 4,027.28 3,986.12 4,000.36 0.0M
2025-05-08 3,975.90 3,993.90 3,958.43 3,983.54 0.0M
2025-05-07 3,966.49 3,992.08 3,961.95 3,970.60 0.0M
2025-05-06 3,990.78 4,009.26 3,986.02 3,992.91 0.0M
2025-05-03 3,998.32 4,016.88 3,989.24 4,010.16 0.0M
2025-05-02 3,980.85 3,997.46 3,967.19 3,969.01 0.0M
2025-05-01 3,910.68 3,960.08 3,889.55 3,953.77 0.0M
2025-04-30 3,926.36 3,956.14 3,926.36 3,949.87 0.0M
2025-04-29 3,940.67 3,947.76 3,907.16 3,935.33 0.0M
2025-04-26 3,915.66 3,934.99 3,900.94 3,933.98 0.0M
2025-04-25 3,863.65 3,916.24 3,862.16 3,914.29 0.0M
2025-04-24 3,884.38 3,906.36 3,853.66 3,861.32 0.0M
2025-04-23 3,785.12 3,831.92 3,785.06 3,821.76 0.0M
2025-04-22 3,793.03 3,793.03 3,733.55 3,759.96 0.0M
2025-04-18 3,821.03 3,837.36 3,802.57 3,816.97 0.0M
2025-04-17 3,843.20 3,857.05 3,783.64 3,811.27 0.0M
2025-04-16 3,880.09 3,898.84 3,866.78 3,871.34 0.0M
2025-04-15 3,899.41 3,900.90 3,850.18 3,876.10 0.0M
2025-04-12 3,799.43 3,860.34 3,779.45 3,850.99 0.0M
2025-04-11 3,841.00 3,846.00 3,724.89 3,804.66 0.0M
2025-04-10 3,655.38 3,911.62 3,646.81 3,900.30 0.0M
2025-04-09 3,793.90 3,808.88 3,628.15 3,667.65 0.0M
2025-04-08 3,624.32 3,796.13 3,592.12 3,706.69 0.0M
2025-04-05 3,804.26 3,806.55 3,710.56 3,711.49 0.0M
2025-04-04 3,915.89 3,922.34 3,869.82 3,871.85 0.0M
2025-04-03 3,961.16 4,023.49 3,960.75 4,009.19 0.0M
2025-04-02 3,970.02 4,000.70 3,953.36 3,991.10 0.0M
2025-04-01 3,934.50 3,988.07 3,918.56 3,979.11 0.0M
2025-03-29 4,013.08 4,017.92 3,960.60 3,964.34 0.0M
2025-03-28 4,022.24 4,040.97 4,010.17 4,021.07 0.0M
2025-03-27 4,062.28 4,066.66 4,021.57 4,030.44 0.0M
2025-03-26 4,064.28 4,068.10 4,055.33 4,063.24 0.0M
2025-03-25 4,038.71 4,061.87 4,038.26 4,057.54 0.0M
2025-03-22 3,984.61 4,009.31 3,975.78 4,008.06 0.0M
2025-03-21 3,990.53 4,029.77 3,990.42 4,004.80 0.0M
2025-03-20 3,990.75 4,032.53 3,984.05 4,011.32 0.0M
2025-03-19 3,997.71 3,999.50 3,970.92 3,980.33 0.0M
2025-03-18 3,989.29 4,026.27 3,989.29 4,011.64 0.0M
2025-03-15 3,958.06 3,995.01 3,954.62 3,991.52 0.0M
2025-03-14 3,962.96 3,969.94 3,921.72 3,931.25 0.0M
2025-03-13 3,985.05 3,991.57 3,942.01 3,969.95 0.0M
2025-03-12 3,972.52 3,988.09 3,933.20 3,955.31 0.0M
2025-03-11 4,014.83 4,021.71 3,951.49 3,977.63 0.0M
2025-03-08 4,034.15 4,061.91 4,002.71 4,055.80 0.0M
2025-03-07 4,052.52 4,075.38 4,025.18 4,039.57 0.0M
2025-03-06 4,062.25 4,100.31 4,041.31 4,091.05 0.0M
2025-03-05 4,069.06 4,102.74 4,034.58 4,059.57 0.0M
2025-03-04 4,150.29 4,157.49 4,073.80 4,093.89 0.0M
2025-03-01 4,096.98 4,144.62 4,086.32 4,141.87 0.0M
2025-02-28 4,157.60 4,160.33 4,097.15 4,097.42 0.0M
2025-02-27 4,147.64 4,166.57 4,131.14 4,142.88 0.0M
2025-02-26 4,154.00 4,157.59 4,119.75 4,142.70 0.0M
2025-02-25 4,175.52 4,178.91 4,149.03 4,153.75 0.0M
2025-02-22 4,204.48 4,206.25 4,162.48 4,165.16 0.0M
2025-02-21 4,210.18 4,210.27 4,192.12 4,207.02 0.0M
2025-02-20 4,204.21 4,215.80 4,202.89 4,214.74 0.0M
2025-02-19 4,206.30 4,208.95 4,198.19 4,208.91 0.0M
2025-02-15 4,203.30 4,205.77 4,199.65 4,202.16 0.0M
2025-02-14 4,183.16 4,201.04 4,178.74 4,200.49 0.0M
2025-02-13 4,160.80 4,182.42 4,159.37 4,178.47 0.0M
2025-02-12 4,176.39 4,186.74 4,175.35 4,183.78 0.0M
2025-02-11 4,178.35 4,185.16 4,174.42 4,182.29 0.0M
2025-02-08 4,189.48 4,193.33 4,162.95 4,165.91 0.0M
2025-02-07 4,182.97 4,186.69 4,173.14 4,186.44 0.0M
2025-02-06 4,163.63 4,178.23 4,155.96 4,178.08 0.0M
2025-02-05 4,149.69 4,169.50 4,148.47 4,168.01 0.0M
2025-02-04 4,127.48 4,159.63 4,117.58 4,148.52 0.0M
2025-02-01 4,186.86 4,193.91 4,161.51 4,166.48 0.0M
2025-01-31 4,172.80 4,182.81 4,161.04 4,176.25 0.0M
2025-01-30 4,170.23 4,172.50 4,154.25 4,165.01 0.0M
2025-01-29 4,158.70 4,176.50 4,145.58 4,174.07 0.0M
2025-01-28 4,134.56 4,153.93 4,134.56 4,153.39 0.0M
2025-01-25 4,188.55 4,190.77 4,179.22 4,183.09 0.0M
2025-01-24 4,173.06 4,187.48 4,173.06 4,187.34 0.0M
2025-01-23 4,173.68 4,180.54 4,173.54 4,175.72 0.0M
2025-01-22 4,153.87 4,164.51 4,147.37 4,163.69 0.0M
2025-01-18 4,139.85 4,147.83 4,134.74 4,141.39 0.0M
2025-01-17 4,125.80 4,129.27 4,114.90 4,117.31 0.0M
2025-01-16 4,110.90 4,125.97 4,108.03 4,122.12 0.0M
2025-01-15 4,083.12 4,088.13 4,060.68 4,078.02 0.0M
2025-01-14 4,047.89 4,074.90 4,046.44 4,073.94 0.0M
2025-01-11 4,087.96 4,087.96 4,060.13 4,068.79 0.0M
2025-01-09 4,098.04 4,108.49 4,086.27 4,104.16 0.0M
2025-01-08 4,135.01 4,135.57 4,092.96 4,101.09 0.0M
2025-01-07 4,131.24 4,141.57 4,120.29 4,126.43 0.0M
2025-01-04 4,096.37 4,115.70 4,092.65 4,113.44 0.0M
2025-01-03 4,101.55 4,108.85 4,066.04 4,083.38 0.0M
2025-01-01 4,103.16 4,105.82 4,082.95 4,088.81 0.0M