CBOE S

BXM
🏛️ アメリカ →
2,150.93
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 1,775.05 1,776.89 1,773.48 1,773.52 0.0M
2021-12-30 1,774.12 1,775.91 1,772.51 1,774.72 0.0M
2021-12-29 1,773.11 1,773.89 1,771.74 1,772.47 0.0M
2021-12-28 1,767.69 1,773.00 1,767.69 1,772.60 0.0M
2021-12-24 1,761.49 1,766.81 1,761.30 1,764.97 0.0M
2021-12-23 1,749.56 1,759.86 1,748.83 1,759.56 0.0M
2021-12-22 1,739.83 1,748.56 1,734.22 1,747.92 0.0M
2021-12-21 1,725.03 1,730.75 1,717.32 1,729.36 0.0M
2021-12-18 1,745.92 1,748.28 1,738.89 1,741.02 0.0M
2021-12-17 1,766.41 1,767.05 1,748.63 1,754.70 0.0M
2021-12-16 1,742.22 1,763.11 1,732.90 1,762.88 0.0M
2021-12-15 1,740.42 1,747.51 1,730.87 1,740.39 0.0M
2021-12-14 1,757.73 1,757.85 1,749.40 1,749.40 0.0M
2021-12-11 1,754.51 1,758.36 1,747.90 1,758.18 0.0M
2021-12-10 1,749.98 1,753.01 1,745.82 1,745.91 0.0M
2021-12-09 1,748.94 1,754.03 1,746.07 1,753.32 0.0M
2021-12-08 1,738.57 1,748.57 1,738.57 1,747.45 0.0M
2021-12-07 1,713.58 1,727.45 1,703.71 1,721.10 0.0M
2021-12-04 1,720.86 1,723.95 1,686.43 1,702.41 0.0M
2021-12-03 1,695.40 1,718.90 1,692.11 1,713.12 0.0M
2021-12-02 1,726.80 1,735.68 1,690.77 1,691.48 0.0M
2021-12-01 1,725.89 1,732.09 1,707.39 1,709.32 0.0M
2021-11-30 1,732.51 1,738.64 1,725.67 1,734.71 0.0M
2021-11-27 1,725.32 1,728.71 1,712.26 1,714.35 0.0M
2021-11-25 1,735.26 1,744.30 1,733.48 1,744.23 0.0M
2021-11-24 1,738.42 1,742.50 1,731.83 1,740.79 0.0M
2021-11-23 1,746.79 1,750.20 1,737.89 1,738.02 0.0M
2021-11-20 1,741.09 1,743.24 1,741.01 1,741.77 0.0M
2021-11-19 1,744.72 1,745.42 1,743.74 1,744.01 0.0M
2021-11-18 1,745.34 1,745.37 1,743.62 1,743.78 0.0M
2021-11-17 1,743.40 1,745.08 1,743.26 1,743.51 0.0M
2021-11-16 1,743.45 1,744.92 1,743.39 1,743.76 0.0M
2021-11-13 1,743.22 1,744.47 1,742.22 1,743.43 0.0M
2021-11-12 1,743.02 1,743.75 1,742.33 1,742.88 0.0M
2021-11-11 1,741.68 1,743.31 1,739.69 1,741.32 0.0M
2021-11-10 1,743.52 1,743.52 1,741.24 1,742.08 0.0M
2021-11-09 1,742.74 1,743.15 1,740.70 1,742.67 0.0M
2021-11-06 1,741.77 1,742.79 1,740.66 1,741.80 0.0M
2021-11-05 1,741.58 1,742.09 1,740.44 1,741.08 0.0M
2021-11-04 1,738.11 1,740.78 1,735.08 1,740.44 0.0M
2021-11-03 1,736.93 1,738.80 1,736.93 1,737.80 0.0M
2021-11-02 1,736.98 1,737.21 1,734.24 1,736.54 0.0M
2021-10-30 1,731.39 1,735.70 1,731.35 1,735.30 0.0M
2021-10-29 1,732.24 1,734.56 1,731.39 1,734.45 0.0M
2021-10-28 1,733.14 1,733.62 1,727.84 1,728.79 0.0M
2021-10-27 1,733.92 1,734.73 1,730.51 1,732.27 0.0M
2021-10-26 1,730.64 1,732.70 1,728.02 1,731.64 0.0M
2021-10-23 1,728.93 1,730.82 1,725.14 1,728.99 0.0M
2021-10-22 1,726.85 1,729.83 1,726.19 1,729.79 0.0M
2021-10-21 1,726.91 1,727.93 1,725.63 1,727.40 0.0M
2021-10-20 1,722.49 1,725.33 1,721.35 1,725.10 0.0M
2021-10-19 1,712.91 1,719.93 1,711.62 1,719.83 0.0M
2021-10-16 1,715.95 1,717.39 1,715.52 1,716.25 0.0M
2021-10-15 1,699.64 1,711.19 1,697.67 1,710.98 0.0M
2021-10-14 1,682.14 1,686.93 1,671.03 1,683.79 0.0M
2021-10-13 1,684.60 1,686.84 1,675.39 1,678.48 0.0M
2021-10-12 1,689.91 1,699.25 1,681.75 1,681.91 0.0M
2021-10-09 1,694.79 1,695.85 1,689.28 1,690.97 0.0M
2021-10-08 1,690.51 1,697.85 1,690.01 1,691.30 0.0M
2021-10-07 1,660.15 1,679.83 1,653.56 1,679.18 0.0M
2021-10-06 1,663.29 1,680.56 1,660.74 1,673.22 0.0M
2021-10-05 1,671.49 1,675.04 1,648.66 1,656.62 0.0M
2021-10-02 1,665.79 1,679.62 1,651.86 1,674.77 0.0M
2021-10-01 1,679.41 1,680.64 1,657.54 1,657.93 0.0M
2021-09-30 1,675.36 1,680.16 1,671.18 1,673.28 0.0M
2021-09-29 1,687.68 1,687.76 1,667.63 1,669.67 0.0M
2021-09-28 1,694.19 1,696.68 1,691.85 1,694.18 0.0M
2021-09-25 1,689.00 1,696.55 1,689.00 1,695.12 0.0M
2021-09-24 1,685.93 1,694.67 1,685.69 1,692.60 0.0M
2021-09-23 1,672.22 1,683.62 1,670.47 1,679.37 0.0M
2021-09-22 1,671.29 1,676.21 1,663.18 1,666.26 0.0M
2021-09-21 1,664.90 1,672.17 1,649.21 1,665.68 0.0M
2021-09-18 1,685.15 1,685.91 1,682.86 1,684.64 0.0M
2021-09-17 1,693.60 1,694.50 1,691.21 1,693.95 0.0M
2021-09-16 1,689.30 1,693.67 1,687.48 1,692.96 0.0M
2021-09-15 1,691.47 1,691.55 1,685.53 1,687.06 0.0M
2021-09-14 1,690.70 1,690.79 1,684.30 1,688.24 0.0M
2021-09-11 1,692.39 1,692.64 1,683.15 1,683.31 0.0M
2021-09-10 1,690.78 1,691.76 1,687.83 1,688.35 0.0M
2021-09-09 1,689.15 1,690.12 1,686.71 1,689.88 0.0M
2021-09-08 1,690.13 1,690.53 1,688.43 1,689.37 0.0M
2021-09-04 1,688.66 1,690.20 1,687.81 1,689.64 0.0M
2021-09-03 1,689.89 1,689.92 1,687.65 1,689.03 0.0M
2021-09-02 1,687.71 1,689.48 1,687.32 1,688.07 0.0M
2021-09-01 1,687.39 1,688.11 1,686.51 1,686.97 0.0M
2021-08-31 1,686.92 1,688.27 1,686.37 1,687.79 0.0M
2021-08-28 1,680.14 1,685.61 1,680.14 1,685.32 0.0M
2021-08-27 1,681.99 1,682.44 1,677.35 1,677.96 0.0M
2021-08-26 1,681.19 1,683.12 1,680.88 1,682.04 0.0M
2021-08-25 1,680.94 1,681.45 1,679.76 1,680.46 0.0M
2021-08-24 1,676.08 1,680.29 1,676.07 1,679.41 0.0M
2021-08-21 1,670.15 1,672.04 1,668.98 1,671.53 0.0M
2021-08-20 1,655.68 1,660.33 1,655.68 1,659.58 0.0M
2021-08-19 1,659.38 1,660.57 1,656.31 1,656.41 0.0M
2021-08-18 1,658.76 1,659.92 1,656.50 1,659.09 0.0M
2021-08-17 1,659.19 1,660.28 1,658.04 1,660.12 0.0M
2021-08-14 1,659.86 1,659.92 1,659.04 1,659.53 0.0M
2021-08-13 1,658.57 1,659.16 1,657.20 1,659.15 0.0M
2021-08-12 1,657.52 1,658.24 1,656.82 1,657.95 0.0M
2021-08-11 1,656.54 1,656.98 1,655.31 1,656.07 0.0M
2021-08-10 1,655.76 1,656.19 1,654.06 1,655.64 0.0M
2021-08-07 1,654.11 1,655.15 1,653.19 1,655.14 0.0M
2021-08-06 1,650.53 1,652.45 1,650.49 1,652.44 0.0M
2021-08-05 1,648.82 1,650.43 1,647.98 1,648.95 0.0M
2021-08-04 1,646.21 1,650.42 1,641.33 1,650.30 0.0M
2021-08-03 1,647.91 1,648.89 1,643.15 1,643.70 0.0M
2021-07-31 1,643.12 1,646.84 1,643.03 1,643.92 0.0M
2021-07-30 1,646.78 1,648.20 1,646.55 1,647.23 0.0M
2021-07-29 1,643.96 1,646.09 1,640.82 1,643.72 0.0M
2021-07-28 1,642.20 1,643.34 1,636.42 1,642.02 0.0M
2021-07-27 1,643.38 1,645.67 1,642.63 1,645.53 0.0M
2021-07-24 1,641.04 1,644.40 1,639.88 1,643.95 0.0M
2021-07-23 1,636.21 1,637.63 1,633.56 1,636.68 0.0M
2021-07-22 1,630.03 1,634.86 1,629.68 1,634.75 0.0M
2021-07-21 1,612.06 1,628.93 1,609.84 1,625.93 0.0M
2021-07-20 1,611.93 1,613.76 1,601.00 1,608.91 0.0M
2021-07-17 1,631.46 1,631.51 1,625.03 1,626.33 0.0M
2021-07-16 1,640.74 1,641.47 1,639.43 1,641.00 0.0M
2021-07-15 1,640.97 1,641.18 1,639.54 1,639.54 0.0M
2021-07-14 1,640.71 1,640.82 1,639.37 1,639.37 0.0M
2021-07-13 1,640.17 1,640.80 1,639.85 1,640.02 0.0M
2021-07-10 1,638.82 1,640.28 1,638.62 1,640.28 0.0M
2021-07-09 1,635.05 1,637.83 1,633.96 1,635.85 0.0M
2021-07-08 1,638.90 1,639.26 1,637.09 1,638.42 0.0M
2021-07-07 1,639.16 1,639.16 1,635.97 1,638.17 0.0M
2021-07-03 1,637.55 1,638.40 1,637.41 1,638.35 0.0M
2021-07-02 1,636.60 1,636.73 1,635.79 1,636.45 0.0M
2021-07-01 1,633.92 1,635.78 1,633.88 1,635.77 0.0M
2021-06-30 1,635.60 1,635.81 1,634.09 1,634.47 0.0M
2021-06-29 1,634.19 1,634.55 1,632.83 1,634.48 0.0M
2021-06-26 1,632.75 1,633.34 1,631.91 1,632.97 0.0M
2021-06-25 1,631.31 1,631.79 1,630.74 1,631.04 0.0M
2021-06-24 1,629.05 1,629.69 1,627.68 1,627.84 0.0M
2021-06-23 1,623.71 1,628.89 1,622.91 1,628.05 0.0M
2021-06-22 1,615.50 1,623.67 1,612.88 1,623.29 0.0M
2021-06-19 1,613.90 1,615.11 1,609.66 1,610.00 0.0M
2021-06-18 1,614.17 1,615.45 1,611.76 1,614.52 0.0M
2021-06-17 1,614.36 1,614.42 1,609.75 1,612.21 0.0M
2021-06-16 1,614.23 1,614.24 1,612.67 1,613.27 0.0M
2021-06-15 1,613.70 1,613.99 1,612.49 1,613.51 0.0M
2021-06-12 1,612.61 1,613.50 1,611.82 1,613.47 0.0M
2021-06-11 1,610.20 1,611.96 1,608.83 1,611.69 0.0M
2021-06-10 1,609.39 1,609.64 1,606.89 1,606.91 0.0M
2021-06-09 1,609.26 1,609.64 1,605.55 1,608.41 0.0M
2021-06-08 1,608.20 1,608.74 1,606.24 1,608.59 0.0M
2021-06-05 1,605.01 1,607.73 1,604.78 1,607.44 0.0M
2021-06-04 1,598.66 1,602.68 1,595.31 1,600.59 0.0M
2021-06-03 1,602.03 1,603.92 1,600.62 1,602.62 0.0M
2021-06-02 1,604.60 1,604.70 1,598.70 1,600.31 0.0M
2021-05-29 1,600.71 1,602.26 1,599.80 1,599.80 0.0M
2021-05-28 1,598.96 1,600.16 1,597.87 1,598.93 0.0M
2021-05-27 1,594.30 1,596.69 1,592.46 1,596.28 0.0M
2021-05-26 1,595.92 1,596.74 1,591.79 1,592.86 0.0M
2021-05-25 1,589.72 1,596.12 1,589.72 1,594.24 0.0M
2021-05-22 1,585.04 1,587.26 1,583.60 1,583.79 0.0M
2021-05-21 1,571.99 1,586.76 1,571.99 1,583.22 0.0M
2021-05-20 1,550.84 1,567.01 1,546.41 1,566.87 0.0M
2021-05-19 1,580.23 1,580.92 1,569.84 1,569.93 0.0M
2021-05-18 1,577.80 1,579.51 1,572.25 1,578.61 0.0M
2021-05-15 1,571.31 1,580.64 1,570.82 1,579.16 0.0M
2021-05-14 1,551.62 1,566.18 1,551.62 1,560.75 0.0M
2021-05-13 1,562.16 1,564.62 1,540.46 1,542.74 0.0M
2021-05-12 1,564.08 1,570.67 1,556.80 1,568.73 0.0M
2021-05-11 1,583.70 1,584.34 1,576.02 1,576.03 0.0M
2021-05-08 1,577.77 1,583.66 1,577.68 1,583.44 0.0M
2021-05-07 1,570.86 1,577.52 1,565.22 1,577.51 0.0M
2021-05-06 1,573.41 1,574.44 1,567.86 1,570.27 0.0M
2021-05-05 1,569.97 1,570.61 1,558.43 1,568.27 0.0M
2021-05-04 1,574.87 1,575.71 1,572.79 1,573.71 0.0M
2021-05-01 1,570.67 1,573.51 1,568.05 1,569.39 0.0M
2021-04-30 1,575.64 1,575.88 1,567.77 1,574.74 0.0M
2021-04-29 1,571.76 1,573.00 1,569.54 1,569.60 0.0M
2021-04-28 1,570.41 1,571.07 1,567.30 1,569.85 0.0M
2021-04-27 1,569.25 1,570.29 1,568.05 1,569.10 0.0M
2021-04-24 1,558.15 1,569.40 1,558.15 1,567.05 0.0M
2021-04-23 1,564.64 1,566.54 1,552.36 1,556.14 0.0M
2021-04-22 1,554.40 1,565.08 1,553.40 1,564.72 0.0M
2021-04-21 1,559.34 1,560.39 1,550.38 1,555.69 0.0M
2021-04-20 1,565.15 1,565.76 1,557.95 1,561.39 0.0M
2021-04-17 1,564.99 1,566.92 1,564.73 1,566.62 0.0M
2021-04-16 1,569.96 1,570.72 1,569.36 1,570.47 0.0M
2021-04-15 1,569.90 1,570.40 1,568.93 1,568.93 0.0M
2021-04-14 1,569.69 1,570.67 1,569.09 1,569.30 0.0M
2021-04-13 1,570.08 1,570.20 1,569.03 1,569.50 0.0M
2021-04-10 1,568.95 1,570.06 1,568.41 1,570.06 0.0M
2021-04-09 1,569.36 1,569.55 1,568.20 1,568.41 0.0M
2021-04-08 1,567.94 1,568.90 1,567.32 1,568.28 0.0M
2021-04-07 1,567.41 1,567.93 1,566.77 1,567.26 0.0M
2021-04-06 1,566.19 1,568.24 1,565.83 1,568.24 0.0M
2021-04-02 1,562.40 1,564.32 1,561.71 1,564.26 0.0M
2021-04-01 1,557.69 1,560.34 1,556.71 1,556.71 0.0M
2021-03-31 1,554.61 1,556.55 1,551.03 1,555.29 0.0M
2021-03-30 1,555.09 1,556.54 1,550.69 1,554.68 0.0M
2021-03-27 1,548.81 1,556.51 1,542.70 1,556.20 0.0M
2021-03-26 1,535.20 1,547.24 1,529.65 1,544.98 0.0M
2021-03-25 1,547.36 1,550.51 1,539.23 1,539.25 0.0M
2021-03-24 1,548.41 1,551.48 1,540.67 1,543.56 0.0M
2021-03-23 1,543.85 1,551.10 1,542.70 1,549.71 0.0M
2021-03-20 1,544.14 1,544.82 1,541.75 1,542.32 0.0M
2021-03-19 1,543.50 1,546.28 1,536.60 1,538.41 0.0M
2021-03-18 1,539.89 1,545.65 1,538.19 1,544.74 0.0M
2021-03-17 1,543.42 1,544.70 1,540.83 1,542.08 0.0M
2021-03-16 1,538.29 1,542.76 1,534.70 1,542.76 0.0M
2021-03-13 1,530.74 1,537.19 1,529.64 1,536.88 0.0M
2021-03-12 1,531.07 1,536.03 1,529.60 1,533.80 0.0M
2021-03-11 1,525.23 1,527.71 1,519.13 1,523.77 0.0M
2021-03-10 1,512.93 1,523.05 1,510.39 1,515.24 0.0M
2021-03-09 1,507.18 1,516.14 1,497.66 1,498.07 0.0M
2021-03-06 1,491.54 1,507.58 1,465.43 1,504.44 0.0M
2021-03-05 1,496.98 1,504.11 1,462.15 1,479.05 0.0M
2021-03-04 1,509.87 1,512.02 1,495.27 1,495.37 0.0M
2021-03-03 1,519.24 1,519.47 1,509.73 1,509.79 0.0M
2021-03-02 1,509.27 1,519.41 1,507.76 1,517.84 0.0M
2021-02-27 1,499.07 1,505.24 1,481.59 1,489.20 0.0M
2021-02-26 1,517.30 1,520.20 1,487.40 1,492.05 0.0M
2021-02-25 1,506.85 1,521.07 1,503.32 1,520.65 0.0M
2021-02-24 1,500.07 1,513.38 1,486.60 1,509.70 0.0M
2021-02-23 1,508.20 1,514.74 1,506.53 1,507.28 0.0M
2021-02-20 1,514.57 1,515.99 1,512.89 1,514.04 0.0M
2021-02-19 1,519.31 1,519.88 1,518.00 1,519.00 0.0M
2021-02-18 1,517.23 1,519.62 1,517.23 1,518.56 0.0M
2021-02-17 1,518.95 1,519.43 1,518.10 1,519.27 0.0M
2021-02-13 1,516.87 1,518.50 1,516.75 1,518.10 0.0M
2021-02-12 1,516.57 1,517.77 1,514.37 1,516.85 0.0M
2021-02-11 1,516.45 1,517.18 1,511.92 1,515.54 0.0M
2021-02-10 1,515.41 1,516.41 1,515.04 1,515.30 0.0M
2021-02-09 1,515.07 1,516.53 1,514.21 1,516.53 0.0M
2021-02-06 1,512.22 1,514.13 1,510.91 1,513.08 0.0M
2021-02-05 1,508.40 1,511.77 1,507.97 1,511.77 0.0M
2021-02-04 1,504.78 1,506.97 1,501.58 1,504.39 0.0M
2021-02-03 1,498.38 1,503.72 1,498.33 1,501.73 0.0M
2021-02-02 1,485.95 1,492.20 1,477.51 1,490.51 0.0M
2021-01-30 1,481.22 1,487.17 1,464.85 1,473.91 0.0M
2021-01-29 1,484.33 1,496.26 1,484.33 1,487.59 0.0M
2021-01-28 1,490.45 1,494.11 1,471.06 1,475.76 0.0M
2021-01-27 1,502.97 1,503.38 1,499.88 1,500.18 0.0M
2021-01-26 1,501.23 1,501.79 1,489.95 1,500.85 0.0M
2021-01-23 1,497.64 1,500.67 1,496.82 1,499.52 0.0M
2021-01-22 1,500.55 1,501.04 1,498.04 1,499.60 0.0M
2021-01-21 1,494.66 1,499.95 1,494.52 1,498.94 0.0M
2021-01-20 1,491.50 1,491.74 1,487.20 1,491.25 0.0M
2021-01-16 1,485.68 1,486.01 1,482.82 1,483.07 0.0M
2021-01-15 1,486.52 1,487.08 1,484.78 1,484.78 0.0M
2021-01-14 1,485.69 1,486.96 1,484.82 1,485.67 0.0M
2021-01-13 1,484.41 1,485.34 1,481.85 1,484.96 0.0M
2021-01-12 1,481.98 1,484.19 1,480.93 1,482.94 0.0M
2021-01-09 1,483.66 1,484.66 1,480.27 1,483.35 0.0M
2021-01-08 1,479.20 1,482.65 1,479.20 1,481.70 0.0M
2021-01-07 1,469.75 1,479.63 1,467.83 1,471.94 0.0M
2021-01-06 1,462.30 1,471.16 1,462.19 1,469.62 0.0M
2021-01-05 1,474.58 1,474.83 1,452.02 1,462.37 0.0M
2021-01-01 1,468.52 1,472.38 1,467.42 1,472.29 0.0M