CBOE S

BXY
🏛️ アメリカ →
3,761.50
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 3,569.51 3,588.65 3,554.48 3,573.73 0.0M
2024-12-28 3,609.37 3,610.33 3,581.80 3,598.27 0.0M
2024-12-27 3,614.57 3,622.75 3,608.90 3,619.60 0.0M
2024-12-25 3,596.03 3,619.80 3,595.41 3,619.76 0.0M
2024-12-24 3,576.73 3,592.81 3,558.39 3,591.70 0.0M
2024-12-21 3,584.96 3,588.11 3,566.33 3,569.28 0.0M
2024-12-20 3,552.95 3,561.24 3,521.39 3,521.99 0.0M
2024-12-19 3,594.38 3,596.85 3,521.46 3,523.49 0.0M
2024-12-18 3,591.22 3,593.97 3,589.84 3,593.66 0.0M
2024-12-17 3,593.78 3,595.51 3,592.71 3,593.62 0.0M
2024-12-14 3,592.55 3,593.97 3,587.17 3,591.97 0.0M
2024-12-13 3,590.45 3,591.06 3,587.17 3,587.17 0.0M
2024-12-12 3,586.36 3,590.54 3,586.11 3,589.78 0.0M
2024-12-11 3,583.03 3,585.17 3,578.39 3,579.62 0.0M
2024-12-10 3,584.94 3,587.50 3,580.52 3,580.57 0.0M
2024-12-07 3,584.34 3,586.55 3,583.74 3,586.55 0.0M
2024-12-06 3,580.48 3,582.35 3,579.60 3,579.68 0.0M
2024-12-05 3,578.20 3,580.34 3,576.17 3,579.80 0.0M
2024-12-04 3,571.74 3,573.95 3,568.53 3,573.27 0.0M
2024-12-03 3,568.97 3,572.57 3,567.04 3,570.70 0.0M
2024-11-30 3,558.43 3,566.85 3,558.43 3,563.62 0.0M
2024-11-28 3,556.48 3,559.23 3,549.62 3,555.03 0.0M
2024-11-27 3,551.10 3,559.21 3,549.89 3,559.21 0.0M
2024-11-26 3,548.41 3,553.66 3,537.87 3,547.42 0.0M
2024-11-23 3,528.09 3,539.55 3,526.96 3,539.07 0.0M
2024-11-22 3,525.70 3,529.96 3,501.76 3,525.83 0.0M
2024-11-21 3,513.40 3,514.93 3,489.35 3,512.79 0.0M
2024-11-20 3,492.03 3,516.73 3,489.44 3,513.83 0.0M
2024-11-19 3,494.52 3,510.82 3,492.91 3,505.26 0.0M
2024-11-16 3,492.04 3,495.89 3,484.49 3,493.48 0.0M
2024-11-15 3,547.98 3,549.10 3,532.95 3,536.52 0.0M
2024-11-14 3,543.05 3,548.75 3,537.21 3,543.99 0.0M
2024-11-13 3,541.92 3,544.04 3,531.76 3,539.23 0.0M
2024-11-12 3,540.13 3,542.20 3,536.80 3,539.29 0.0M
2024-11-09 3,532.78 3,540.43 3,532.31 3,535.78 0.0M
2024-11-08 3,516.58 3,529.55 3,516.58 3,527.35 0.0M
2024-11-07 3,491.02 3,510.36 3,480.49 3,508.45 0.0M
2024-11-06 3,401.84 3,432.89 3,401.84 3,432.71 0.0M
2024-11-05 3,401.37 3,408.55 3,384.21 3,393.63 0.0M
2024-11-02 3,401.84 3,423.64 3,399.10 3,401.58 0.0M
2024-11-01 3,419.05 3,422.08 3,386.33 3,387.62 0.0M
2024-10-31 3,446.65 3,457.49 3,440.23 3,441.46 0.0M
2024-10-30 3,440.24 3,455.93 3,435.09 3,449.17 0.0M
2024-10-29 3,452.12 3,454.93 3,445.39 3,445.39 0.0M
2024-10-26 3,452.93 3,461.89 3,433.15 3,437.62 0.0M
2024-10-25 3,437.87 3,441.22 3,425.15 3,438.21 0.0M
2024-10-24 3,447.23 3,448.33 3,413.18 3,431.14 0.0M
2024-10-23 3,441.99 3,458.68 3,440.44 3,454.46 0.0M
2024-10-22 3,456.12 3,459.78 3,442.09 3,454.73 0.0M
2024-10-19 3,455.41 3,460.82 3,454.68 3,458.49 0.0M
2024-10-18 3,457.70 3,458.11 3,455.25 3,456.40 0.0M
2024-10-17 3,446.60 3,454.87 3,445.49 3,454.57 0.0M
2024-10-16 3,450.32 3,453.38 3,441.62 3,444.57 0.0M
2024-10-15 3,446.60 3,451.61 3,445.76 3,448.98 0.0M
2024-10-12 3,427.57 3,442.20 3,427.57 3,440.21 0.0M
2024-10-11 3,421.76 3,429.02 3,418.70 3,425.39 0.0M
2024-10-10 3,409.67 3,425.88 3,407.96 3,424.53 0.0M
2024-10-09 3,395.77 3,411.35 3,393.32 3,408.07 0.0M
2024-10-08 3,400.42 3,402.43 3,377.98 3,382.80 0.0M
2024-10-05 3,400.68 3,406.76 3,383.93 3,406.70 0.0M
2024-10-04 3,378.05 3,388.91 3,369.36 3,380.35 0.0M
2024-10-03 3,375.31 3,387.58 3,366.05 3,384.09 0.0M
2024-10-02 3,399.90 3,399.90 3,368.15 3,381.93 0.0M
2024-10-01 3,389.36 3,404.12 3,379.26 3,403.85 0.0M
2024-09-28 3,399.38 3,402.94 3,388.68 3,392.65 0.0M
2024-09-27 3,400.74 3,401.37 3,385.81 3,395.55 0.0M
2024-09-26 3,391.98 3,393.48 3,382.09 3,386.97 0.0M
2024-09-25 3,386.63 3,391.16 3,374.57 3,389.97 0.0M
2024-09-24 3,378.56 3,384.39 3,375.97 3,383.07 0.0M
2024-09-21 3,370.68 3,378.78 3,365.00 3,373.83 0.0M
2024-09-20 3,369.10 3,371.92 3,367.16 3,371.18 0.0M
2024-09-19 3,346.45 3,365.54 3,339.70 3,347.49 0.0M
2024-09-18 3,351.39 3,355.18 3,338.07 3,345.08 0.0M
2024-09-17 3,340.41 3,346.16 3,334.50 3,344.95 0.0M
2024-09-14 3,331.38 3,343.97 3,330.53 3,341.81 0.0M
2024-09-13 3,307.35 3,329.08 3,299.41 3,327.66 0.0M
2024-09-12 3,274.07 3,310.43 3,228.20 3,308.53 0.0M
2024-09-11 3,275.90 3,278.81 3,248.04 3,277.94 0.0M
2024-09-10 3,251.52 3,271.28 3,243.82 3,264.51 0.0M
2024-09-07 3,284.89 3,288.37 3,224.30 3,227.45 0.0M
2024-09-06 3,284.39 3,296.66 3,265.24 3,277.53 0.0M
2024-09-05 3,276.83 3,298.34 3,274.84 3,283.45 0.0M
2024-09-04 3,319.36 3,320.66 3,273.38 3,285.65 0.0M
2024-08-31 3,320.78 3,331.37 3,308.81 3,331.03 0.0M
2024-08-30 3,313.59 3,325.61 3,306.17 3,309.28 0.0M
2024-08-29 3,316.04 3,316.77 3,292.75 3,304.92 0.0M
2024-08-28 3,307.18 3,318.10 3,304.46 3,316.97 0.0M
2024-08-27 3,318.63 3,321.11 3,306.58 3,311.57 0.0M
2024-08-24 3,304.19 3,315.88 3,298.70 3,315.71 0.0M
2024-08-23 3,314.06 3,314.28 3,287.03 3,290.34 0.0M
2024-08-22 3,304.02 3,310.33 3,296.87 3,307.66 0.0M
2024-08-21 3,303.68 3,308.29 3,296.30 3,299.97 0.0M
2024-08-20 3,287.49 3,305.42 3,285.34 3,305.41 0.0M
2024-08-17 3,283.35 3,287.75 3,282.40 3,285.00 0.0M
2024-08-16 3,261.09 3,281.66 3,256.40 3,280.08 0.0M
2024-08-15 3,222.23 3,231.79 3,203.93 3,227.25 0.0M
2024-08-14 3,183.83 3,215.54 3,181.67 3,214.70 0.0M
2024-08-13 3,170.59 3,177.27 3,149.65 3,161.55 0.0M
2024-08-10 3,143.07 3,169.36 3,135.34 3,160.94 0.0M
2024-08-09 3,107.69 3,150.37 3,095.16 3,145.77 0.0M
2024-08-08 3,135.28 3,151.56 3,072.59 3,074.85 0.0M
2024-08-07 3,079.43 3,140.92 3,071.77 3,098.57 0.0M
2024-08-06 3,027.82 3,103.91 3,025.20 3,066.60 0.0M
2024-08-03 3,173.13 3,180.07 3,133.48 3,159.71 0.0M
2024-08-02 3,262.64 3,272.02 3,194.94 3,215.12 0.0M
2024-08-01 3,244.03 3,265.13 3,238.78 3,253.00 0.0M
2024-07-31 3,228.08 3,235.39 3,189.42 3,208.81 0.0M
2024-07-30 3,226.01 3,234.19 3,212.26 3,222.57 0.0M
2024-07-27 3,205.23 3,232.68 3,203.82 3,220.23 0.0M
2024-07-26 3,202.57 3,233.16 3,180.97 3,186.11 0.0M
2024-07-25 3,240.94 3,241.55 3,197.48 3,200.16 0.0M
2024-07-24 3,264.48 3,272.32 3,259.43 3,261.52 0.0M
2024-07-23 3,253.27 3,265.94 3,248.78 3,263.72 0.0M
2024-07-20 3,246.69 3,247.75 3,232.59 3,236.68 0.0M
2024-07-19 3,271.32 3,273.82 3,242.36 3,254.39 0.0M
2024-07-18 3,268.13 3,270.94 3,264.18 3,266.17 0.0M
2024-07-17 3,270.92 3,273.70 3,270.47 3,273.49 0.0M
2024-07-16 3,269.40 3,271.89 3,266.92 3,268.13 0.0M
2024-07-13 3,260.40 3,270.24 3,259.55 3,264.67 0.0M
2024-07-12 3,265.65 3,266.62 3,253.72 3,257.29 0.0M
2024-07-11 3,256.07 3,264.05 3,255.52 3,264.05 0.0M
2024-07-10 3,252.88 3,255.23 3,251.35 3,252.01 0.0M
2024-07-09 3,248.73 3,251.72 3,245.89 3,250.01 0.0M
2024-07-06 3,237.05 3,247.51 3,234.17 3,246.76 0.0M
2024-07-04 3,223.82 3,235.34 3,223.82 3,235.05 0.0M
2024-07-03 3,199.25 3,222.96 3,199.25 3,222.80 0.0M
2024-07-02 3,204.39 3,208.38 3,190.94 3,206.96 0.0M
2024-06-29 3,208.59 3,222.73 3,192.14 3,196.96 0.0M
2024-06-28 3,202.27 3,208.23 3,198.29 3,205.36 0.0M
2024-06-27 3,191.79 3,204.17 3,189.60 3,202.53 0.0M
2024-06-26 3,192.31 3,198.58 3,186.40 3,197.07 0.0M
2024-06-25 3,191.02 3,203.30 3,186.07 3,186.10 0.0M
2024-06-22 3,196.79 3,197.39 3,188.71 3,192.76 0.0M
2024-06-21 3,192.60 3,193.56 3,190.81 3,191.50 0.0M
2024-06-19 3,190.25 3,192.39 3,189.78 3,190.45 0.0M
2024-06-18 3,182.55 3,189.97 3,181.33 3,188.46 0.0M
2024-06-15 3,177.41 3,182.99 3,174.58 3,182.55 0.0M
2024-06-14 3,180.66 3,182.85 3,171.61 3,182.85 0.0M
2024-06-13 3,173.14 3,180.69 3,172.31 3,176.55 0.0M
2024-06-12 3,144.73 3,156.87 3,136.38 3,156.58 0.0M
2024-06-11 3,140.26 3,152.12 3,137.83 3,149.63 0.0M
2024-06-08 3,137.50 3,153.52 3,135.70 3,143.82 0.0M
2024-06-07 3,144.15 3,145.74 3,135.72 3,143.04 0.0M
2024-06-06 3,125.20 3,142.11 3,118.28 3,142.10 0.0M
2024-06-05 3,105.99 3,117.72 3,097.33 3,114.74 0.0M
2024-06-04 3,117.18 3,120.10 3,084.74 3,110.36 0.0M
2024-06-01 3,090.23 3,108.17 3,060.89 3,106.70 0.0M
2024-05-31 3,093.74 3,097.49 3,077.00 3,084.33 0.0M
2024-05-30 3,099.59 3,107.73 3,097.78 3,099.54 0.0M
2024-05-29 3,121.94 3,123.24 3,106.76 3,118.66 0.0M
2024-05-25 3,108.27 3,120.33 3,104.88 3,118.12 0.0M
2024-05-24 3,130.04 3,130.04 3,093.48 3,099.09 0.0M
2024-05-23 3,119.07 3,121.40 3,105.51 3,115.00 0.0M
2024-05-22 3,109.29 3,121.26 3,109.29 3,120.06 0.0M
2024-05-21 3,111.41 3,119.24 3,110.51 3,112.74 0.0M
2024-05-18 3,107.57 3,110.77 3,101.54 3,110.40 0.0M
2024-05-17 3,116.27 3,116.84 3,115.20 3,115.63 0.0M
2024-05-16 3,113.95 3,115.21 3,113.36 3,113.38 0.0M
2024-05-15 3,111.76 3,114.14 3,110.73 3,114.14 0.0M
2024-05-14 3,111.09 3,112.22 3,110.54 3,111.28 0.0M
2024-05-11 3,110.49 3,111.65 3,109.42 3,111.63 0.0M
2024-05-10 3,106.60 3,109.40 3,104.62 3,108.54 0.0M
2024-05-09 3,099.53 3,104.58 3,099.47 3,104.35 0.0M
2024-05-08 3,101.56 3,103.43 3,100.24 3,102.99 0.0M
2024-05-07 3,094.16 3,100.25 3,094.16 3,100.23 0.0M
2024-05-04 3,085.75 3,089.39 3,079.19 3,088.07 0.0M
2024-05-03 3,060.09 3,066.66 3,040.75 3,063.72 0.0M
2024-05-02 3,047.85 3,073.12 3,040.38 3,044.58 0.0M
2024-05-01 3,072.37 3,075.46 3,048.53 3,048.64 0.0M
2024-04-30 3,074.82 3,077.01 3,067.71 3,076.29 0.0M
2024-04-27 3,061.32 3,072.70 3,059.17 3,069.87 0.0M
2024-04-26 3,031.85 3,052.57 3,024.22 3,048.58 0.0M
2024-04-25 3,059.16 3,061.65 3,047.04 3,056.70 0.0M
2024-04-24 3,038.62 3,056.42 3,038.12 3,054.56 0.0M
2024-04-23 3,020.25 3,040.43 3,010.94 3,030.01 0.0M
2024-04-20 3,012.75 3,020.70 3,000.62 3,007.14 0.0M
2024-04-19 3,043.74 3,056.36 3,023.53 3,028.96 0.0M
2024-04-18 3,065.62 3,068.56 3,026.66 3,035.38 0.0M
2024-04-17 3,059.28 3,069.51 3,046.42 3,052.88 0.0M
2024-04-16 3,114.78 3,119.00 3,053.13 3,058.67 0.0M
2024-04-13 3,111.77 3,117.73 3,084.05 3,093.22 0.0M
2024-04-12 3,115.28 3,132.51 3,099.26 3,128.14 0.0M
2024-04-11 3,105.08 3,116.94 3,098.50 3,109.74 0.0M
2024-04-10 3,130.10 3,131.04 3,105.34 3,126.10 0.0M
2024-04-09 3,123.15 3,127.67 3,119.30 3,122.59 0.0M
2024-04-06 3,101.50 3,125.30 3,101.50 3,119.88 0.0M
2024-04-05 3,134.06 3,136.37 3,094.37 3,095.16 0.0M
2024-04-04 3,115.53 3,126.54 3,115.53 3,120.95 0.0M
2024-04-03 3,116.87 3,119.15 3,109.36 3,117.67 0.0M
2024-04-02 3,132.20 3,134.40 3,125.04 3,130.79 0.0M
2024-03-29 3,127.94 3,132.82 3,127.10 3,132.06 0.0M
2024-03-28 3,124.11 3,128.21 3,118.06 3,127.07 0.0M
2024-03-27 3,119.68 3,122.26 3,112.22 3,112.22 0.0M
2024-03-26 3,115.52 3,119.01 3,114.52 3,116.12 0.0M
2024-03-23 3,118.87 3,121.84 3,116.39 3,118.83 0.0M
2024-03-22 3,120.75 3,122.40 3,117.61 3,118.49 0.0M
2024-03-21 3,094.99 3,112.09 3,093.16 3,111.71 0.0M
2024-03-20 3,078.55 3,095.14 3,075.94 3,095.02 0.0M
2024-03-19 3,085.91 3,091.57 3,080.89 3,082.40 0.0M
2024-03-16 3,067.48 3,071.98 3,061.71 3,068.37 0.0M
2024-03-15 3,070.32 3,071.52 3,063.76 3,068.29 0.0M
2024-03-14 3,067.69 3,069.45 3,066.09 3,067.55 0.0M
2024-03-13 3,059.34 3,067.59 3,051.00 3,067.55 0.0M
2024-03-12 3,045.82 3,051.34 3,038.20 3,049.06 0.0M
2024-03-09 3,058.58 3,062.16 3,045.65 3,049.23 0.0M
2024-03-08 3,049.32 3,056.13 3,047.10 3,055.53 0.0M
2024-03-07 3,042.63 3,046.08 3,034.39 3,038.83 0.0M
2024-03-06 3,039.73 3,041.76 3,019.21 3,028.14 0.0M
2024-03-05 3,046.26 3,050.66 3,044.63 3,046.56 0.0M
2024-03-02 3,035.84 3,046.84 3,033.38 3,046.71 0.0M
2024-03-01 3,030.74 3,035.99 3,019.13 3,035.23 0.0M
2024-02-29 3,018.50 3,024.09 3,016.06 3,021.09 0.0M
2024-02-28 3,020.81 3,024.41 3,014.78 3,023.42 0.0M
2024-02-27 3,026.20 3,027.39 3,018.29 3,018.85 0.0M
2024-02-24 3,026.77 3,028.43 3,019.51 3,024.59 0.0M
2024-02-23 3,004.69 3,021.71 3,002.94 3,020.38 0.0M
2024-02-22 2,964.81 2,975.64 2,956.45 2,975.20 0.0M
2024-02-21 2,977.19 2,979.59 2,960.10 2,970.88 0.0M
2024-02-17 2,995.39 2,998.53 2,982.08 2,985.27 0.0M
2024-02-16 2,994.57 2,995.89 2,993.23 2,994.27 0.0M
2024-02-15 2,992.03 2,994.15 2,989.68 2,994.15 0.0M
2024-02-14 2,986.65 2,991.51 2,983.12 2,988.29 0.0M
2024-02-13 2,990.37 2,992.79 2,989.57 2,989.65 0.0M
2024-02-10 2,989.88 2,992.47 2,988.70 2,992.47 0.0M
2024-02-09 2,986.92 2,989.39 2,986.88 2,988.63 0.0M
2024-02-08 2,984.40 2,987.03 2,983.56 2,986.38 0.0M
2024-02-07 2,980.23 2,981.33 2,976.43 2,981.31 0.0M
2024-02-06 2,978.37 2,979.93 2,971.43 2,978.67 0.0M
2024-02-03 2,969.25 2,979.13 2,966.25 2,978.55 0.0M
2024-02-02 2,952.92 2,965.26 2,947.72 2,965.19 0.0M
2024-02-01 2,962.87 2,964.31 2,943.06 2,943.77 0.0M
2024-01-31 2,966.04 2,968.28 2,964.38 2,966.85 0.0M
2024-01-30 2,955.89 2,965.84 2,955.37 2,965.64 0.0M
2024-01-27 2,955.08 2,958.85 2,952.75 2,956.17 0.0M
2024-01-26 2,952.65 2,955.98 2,947.59 2,954.48 0.0M
2024-01-25 2,954.58 2,957.01 2,946.35 2,946.79 0.0M
2024-01-24 2,942.22 2,946.87 2,938.37 2,946.09 0.0M
2024-01-23 2,938.95 2,943.04 2,936.17 2,939.08 0.0M
2024-01-20 2,918.43 2,933.61 2,917.42 2,933.59 0.0M
2024-01-19 2,890.46 2,908.09 2,881.68 2,905.88 0.0M
2024-01-18 2,876.40 2,883.29 2,866.11 2,880.45 0.0M
2024-01-17 2,896.80 2,903.17 2,884.47 2,895.58 0.0M
2024-01-13 2,905.53 2,908.11 2,894.09 2,902.92 0.0M
2024-01-12 2,904.84 2,905.56 2,877.82 2,898.97 0.0M
2024-01-11 2,887.93 2,899.89 2,885.59 2,897.87 0.0M
2024-01-10 2,874.32 2,888.72 2,871.30 2,885.46 0.0M
2024-01-09 2,855.33 2,886.98 2,855.33 2,886.81 0.0M
2024-01-06 2,848.07 2,864.35 2,843.58 2,851.94 0.0M
2024-01-05 2,852.11 2,866.01 2,845.54 2,846.01 0.0M
2024-01-04 2,862.03 2,866.41 2,851.16 2,853.67 0.0M
2024-01-03 2,869.45 2,876.03 2,861.83 2,871.21 0.0M