CBOE S

BXMC
🏛️ アメリカ →
2,557.20
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
2022-12-31 1,722.04 1,727.09 1,716.55 1,726.93 0.0M
2022-12-30 1,718.11 1,729.13 1,717.19 1,727.82 0.0M
2022-12-29 1,720.98 1,725.83 1,708.88 1,709.44 0.0M
2022-12-28 1,722.61 1,724.28 1,715.51 1,720.71 0.0M
2022-12-24 1,715.10 1,722.85 1,709.05 1,722.53 0.0M
2022-12-23 1,723.49 1,723.49 1,698.31 1,715.18 0.0M
2022-12-22 1,721.64 1,729.69 1,720.85 1,727.80 0.0M
2022-12-21 1,709.30 1,717.43 1,706.21 1,714.28 0.0M
2022-12-20 1,717.58 1,719.15 1,707.14 1,711.81 0.0M
2022-12-17 1,711.63 1,719.75 1,710.81 1,717.14 0.0M
2022-12-16 1,753.08 1,753.66 1,730.16 1,737.37 0.0M
2022-12-15 1,755.75 1,761.05 1,747.52 1,758.69 0.0M
2022-12-14 1,758.44 1,760.43 1,748.51 1,753.56 0.0M
2022-12-13 1,734.27 1,741.43 1,732.13 1,741.41 0.0M
2022-12-10 1,735.01 1,740.39 1,731.39 1,731.71 0.0M
2022-12-09 1,733.16 1,738.94 1,729.40 1,737.00 0.0M
2022-12-08 1,727.88 1,733.21 1,724.98 1,728.90 0.0M
2022-12-07 1,742.15 1,743.13 1,723.86 1,729.64 0.0M
2022-12-06 1,748.93 1,749.74 1,738.56 1,742.00 0.0M
2022-12-03 1,745.69 1,751.82 1,744.74 1,751.28 0.0M
2022-12-02 1,749.46 1,753.14 1,745.61 1,749.70 0.0M
2022-12-01 1,728.87 1,749.26 1,723.02 1,748.23 0.0M
2022-11-30 1,728.44 1,731.50 1,722.64 1,728.18 0.0M
2022-11-29 1,734.84 1,737.20 1,726.34 1,728.45 0.0M
2022-11-26 1,738.29 1,740.52 1,737.59 1,739.03 0.0M
2022-11-24 1,732.52 1,739.29 1,732.19 1,738.11 0.0M
2022-11-23 1,725.17 1,732.86 1,722.58 1,732.54 0.0M
2022-11-22 1,719.49 1,721.66 1,715.23 1,720.09 0.0M
2022-11-19 1,716.32 1,721.70 1,713.41 1,720.18 0.0M
2022-11-18 1,728.94 1,730.24 1,727.98 1,728.12 0.0M
2022-11-17 1,728.56 1,729.45 1,727.56 1,727.56 0.0M
2022-11-16 1,727.31 1,729.34 1,726.80 1,728.25 0.0M
2022-11-15 1,727.75 1,729.16 1,726.89 1,727.21 0.0M
2022-11-12 1,727.47 1,728.40 1,724.85 1,727.01 0.0M
2022-11-11 1,722.82 1,728.00 1,722.82 1,728.00 0.0M
2022-11-10 1,717.08 1,719.09 1,710.06 1,710.34 0.0M
2022-11-09 1,717.41 1,721.39 1,712.81 1,718.43 0.0M
2022-11-08 1,711.27 1,716.74 1,708.84 1,715.81 0.0M
2022-11-05 1,709.30 1,712.43 1,698.05 1,708.73 0.0M
2022-11-04 1,695.46 1,703.68 1,691.68 1,698.90 0.0M
2022-11-03 1,711.19 1,715.92 1,702.92 1,703.32 0.0M
2022-11-02 1,715.87 1,715.91 1,709.71 1,712.67 0.0M
2022-11-01 1,711.91 1,714.04 1,710.46 1,712.84 0.0M
2022-10-29 1,703.68 1,713.31 1,702.82 1,713.15 0.0M
2022-10-28 1,704.93 1,707.12 1,700.47 1,700.47 0.0M
2022-10-27 1,700.74 1,708.20 1,700.21 1,702.83 0.0M
2022-10-26 1,695.59 1,704.75 1,695.03 1,703.84 0.0M
2022-10-25 1,688.57 1,733.18 1,683.64 1,693.76 0.0M
2022-10-22 1,678.99 1,685.86 1,677.09 1,684.45 0.0M
2022-10-21 1,673.24 1,692.95 1,657.34 1,661.54 0.0M
2022-10-20 1,678.11 1,688.73 1,661.79 1,674.47 0.0M
2022-10-19 1,699.10 1,700.24 1,669.95 1,684.55 0.0M
2022-10-18 1,656.20 1,670.48 1,656.20 1,665.86 0.0M
2022-10-15 1,669.44 1,675.61 1,621.96 1,623.29 0.0M
2022-10-14 1,587.53 1,665.19 1,582.11 1,659.04 0.0M
2022-10-13 1,622.14 1,632.11 1,617.77 1,619.12 0.0M
2022-10-12 1,625.92 1,645.18 1,614.94 1,623.77 0.0M
2022-10-11 1,649.38 1,649.61 1,623.23 1,633.89 0.0M
2022-10-08 1,666.61 1,666.70 1,636.56 1,644.50 0.0M
2022-10-07 1,688.90 1,696.12 1,678.22 1,680.49 0.0M
2022-10-06 1,680.71 1,697.76 1,672.48 1,691.59 0.0M
2022-10-05 1,677.11 1,692.52 1,677.11 1,692.47 0.0M
2022-10-04 1,635.28 1,663.00 1,627.46 1,656.07 0.0M
2022-10-01 1,637.55 1,652.04 1,618.11 1,618.32 0.0M
2022-09-30 1,652.61 1,652.79 1,626.51 1,638.40 0.0M
2022-09-29 1,641.26 1,669.32 1,635.68 1,664.28 0.0M
2022-09-28 1,653.47 1,661.65 1,628.29 1,638.14 0.0M
2022-09-27 1,648.71 1,661.50 1,636.12 1,639.42 0.0M
2022-09-24 1,659.25 1,660.13 1,635.71 1,652.88 0.0M
2022-09-23 1,679.01 1,681.40 1,668.33 1,672.74 0.0M
2022-09-22 1,698.21 1,705.70 1,678.02 1,678.07 0.0M
2022-09-21 1,695.64 1,697.41 1,685.77 1,692.51 0.0M
2022-09-20 1,687.74 1,702.23 1,687.74 1,701.55 0.0M
2022-09-17 1,688.47 1,696.07 1,685.49 1,695.98 0.0M
2022-09-16 1,723.21 1,736.00 1,705.17 1,710.82 0.0M
2022-09-15 1,729.29 1,736.77 1,715.44 1,730.22 0.0M
2022-09-14 1,764.40 1,766.95 1,719.15 1,723.61 0.0M
2022-09-13 1,792.39 1,802.94 1,790.29 1,799.13 0.0M
2022-09-10 1,767.05 1,785.81 1,765.10 1,781.96 0.0M
2022-09-09 1,729.78 1,756.72 1,728.56 1,755.44 0.0M
2022-09-08 1,711.85 1,746.89 1,711.85 1,743.50 0.0M
2022-09-07 1,726.75 1,727.11 1,703.19 1,712.37 0.0M
2022-09-03 1,751.80 1,759.25 1,711.45 1,719.15 0.0M
2022-09-02 1,723.31 1,737.81 1,709.74 1,737.03 0.0M
2022-09-01 1,748.86 1,755.99 1,731.32 1,731.33 0.0M
2022-08-31 1,766.24 1,766.24 1,734.71 1,743.66 0.0M
2022-08-30 1,758.21 1,772.90 1,755.38 1,760.62 0.0M
2022-08-27 1,814.33 1,814.71 1,769.67 1,769.67 0.0M
2022-08-26 1,800.89 1,813.78 1,799.14 1,813.38 0.0M
2022-08-25 1,791.87 1,801.35 1,789.85 1,796.74 0.0M
2022-08-24 1,793.73 1,800.67 1,789.86 1,791.43 0.0M
2022-08-23 1,803.38 1,803.50 1,790.44 1,792.72 0.0M
2022-08-20 1,815.88 1,819.18 1,813.73 1,816.52 0.0M
2022-08-19 1,828.11 1,828.51 1,825.02 1,827.30 0.0M
2022-08-18 1,827.71 1,828.47 1,826.05 1,827.65 0.0M
2022-08-17 1,827.82 1,828.43 1,826.11 1,826.63 0.0M
2022-08-16 1,827.21 1,827.85 1,825.87 1,827.06 0.0M
2022-08-13 1,826.19 1,827.64 1,825.61 1,827.55 0.0M
2022-08-12 1,826.29 1,827.25 1,824.94 1,825.14 0.0M
2022-08-11 1,825.15 1,827.46 1,824.64 1,827.15 0.0M
2022-08-10 1,825.40 1,825.78 1,823.58 1,824.00 0.0M
2022-08-09 1,824.63 1,825.85 1,823.46 1,824.39 0.0M
2022-08-06 1,822.66 1,824.77 1,822.36 1,824.28 0.0M
2022-08-05 1,823.23 1,824.43 1,822.02 1,823.95 0.0M
2022-08-04 1,819.82 1,823.41 1,819.73 1,822.54 0.0M
2022-08-03 1,818.82 1,821.37 1,816.56 1,817.83 0.0M
2022-08-02 1,820.14 1,821.40 1,818.23 1,820.04 0.0M
2022-07-30 1,818.40 1,820.89 1,816.84 1,819.16 0.0M
2022-07-29 1,812.73 1,816.65 1,808.35 1,816.00 0.0M
2022-07-28 1,802.00 1,811.74 1,801.09 1,811.13 0.0M
2022-07-27 1,799.32 1,799.76 1,792.92 1,795.11 0.0M
2022-07-26 1,801.67 1,803.21 1,798.21 1,803.10 0.0M
2022-07-23 1,805.16 1,806.06 1,796.03 1,800.13 0.0M
2022-07-22 1,795.47 1,803.38 1,791.00 1,803.30 0.0M
2022-07-21 1,790.95 1,798.22 1,789.45 1,795.93 0.0M
2022-07-20 1,780.34 1,791.86 1,779.87 1,791.86 0.0M
2022-07-19 1,783.72 1,785.49 1,767.30 1,770.61 0.0M
2022-07-16 1,773.70 1,777.47 1,773.28 1,777.46 0.0M
2022-07-15 1,767.43 1,768.34 1,765.37 1,768.09 0.0M
2022-07-14 1,764.74 1,767.90 1,763.04 1,767.82 0.0M
2022-07-13 1,766.21 1,767.50 1,764.02 1,764.03 0.0M
2022-07-12 1,765.51 1,767.24 1,765.35 1,766.79 0.0M
2022-07-09 1,765.91 1,767.17 1,764.84 1,767.14 0.0M
2022-07-08 1,763.46 1,766.85 1,763.46 1,765.66 0.0M
2022-07-07 1,759.47 1,763.25 1,758.06 1,760.93 0.0M
2022-07-06 1,751.28 1,760.19 1,747.80 1,758.92 0.0M
2022-07-02 1,750.81 1,757.30 1,746.03 1,757.01 0.0M
2022-07-01 1,748.73 1,752.96 1,741.37 1,749.49 0.0M
2022-06-30 1,751.53 1,753.74 1,748.50 1,752.76 0.0M
2022-06-29 1,758.94 1,760.52 1,750.85 1,751.26 0.0M
2022-06-28 1,757.58 1,758.80 1,754.80 1,757.23 0.0M
2022-06-25 1,748.03 1,755.21 1,747.68 1,753.76 0.0M
2022-06-24 1,740.27 1,744.08 1,735.46 1,743.26 0.0M
2022-06-23 1,728.56 1,742.50 1,728.56 1,737.58 0.0M
2022-06-22 1,731.42 1,738.37 1,731.42 1,735.86 0.0M
2022-06-18 1,713.33 1,722.54 1,713.09 1,717.16 0.0M
2022-06-17 1,731.56 1,732.93 1,701.58 1,714.05 0.0M
2022-06-16 1,754.84 1,782.94 1,737.45 1,766.65 0.0M
2022-06-15 1,753.82 1,756.95 1,728.94 1,741.30 0.0M
2022-06-14 1,762.97 1,767.82 1,737.83 1,744.13 0.0M
2022-06-11 1,799.27 1,799.40 1,787.99 1,790.90 0.0M
2022-06-10 1,812.08 1,813.89 1,806.24 1,806.97 0.0M
2022-06-09 1,812.72 1,813.87 1,811.40 1,812.57 0.0M
2022-06-08 1,808.40 1,813.22 1,807.47 1,813.09 0.0M
2022-06-07 1,809.83 1,812.15 1,808.76 1,810.73 0.0M
2022-06-04 1,808.25 1,809.90 1,806.26 1,807.98 0.0M
2022-06-03 1,803.44 1,810.59 1,802.46 1,810.26 0.0M
2022-06-02 1,807.58 1,808.58 1,799.82 1,805.29 0.0M
2022-06-01 1,804.39 1,861.66 1,801.17 1,803.03 0.0M
2022-05-28 1,798.33 1,805.40 1,798.33 1,804.81 0.0M
2022-05-27 1,784.42 1,797.48 1,784.26 1,794.96 0.0M
2022-05-26 1,771.26 1,785.21 1,771.26 1,781.44 0.0M
2022-05-25 1,772.37 1,775.57 1,758.57 1,772.63 0.0M
2022-05-24 1,770.79 1,780.29 1,765.41 1,779.10 0.0M
2022-05-21 1,748.85 1,763.87 1,739.01 1,763.53 0.0M
2022-05-20 1,767.32 1,790.73 1,759.59 1,770.31 0.0M
2022-05-19 1,833.39 1,834.56 1,775.83 1,780.51 0.0M
2022-05-18 1,846.21 1,855.80 1,830.25 1,855.00 0.0M
2022-05-17 1,819.55 1,835.61 1,807.55 1,818.23 0.0M
2022-05-14 1,802.54 1,831.95 1,798.67 1,825.33 0.0M
2022-05-13 1,772.32 1,797.71 1,750.33 1,782.52 0.0M
2022-05-12 1,809.46 1,835.44 1,781.48 1,784.18 0.0M
2022-05-11 1,842.96 1,843.38 1,794.53 1,813.84 0.0M
2022-05-10 1,841.18 1,845.00 1,802.27 1,809.15 0.0M
2022-05-07 1,866.19 1,882.17 1,843.08 1,867.97 0.0M
2022-05-06 1,922.89 1,923.52 1,859.09 1,877.42 0.0M
2022-05-05 1,890.46 1,940.72 1,877.81 1,938.55 0.0M
2022-05-04 1,879.71 1,897.77 1,876.02 1,888.56 0.0M
2022-05-03 1,871.65 1,884.23 1,839.08 1,878.79 0.0M
2022-04-30 1,914.20 1,922.79 1,865.15 1,868.25 0.0M
2022-04-29 1,911.84 1,934.75 1,892.00 1,927.57 0.0M
2022-04-28 1,892.11 1,911.07 1,880.89 1,889.76 0.0M
2022-04-27 1,921.47 1,921.47 1,885.04 1,885.05 0.0M
2022-04-26 1,907.97 1,930.67 1,894.38 1,929.81 0.0M
2022-04-23 1,953.46 1,955.08 1,918.60 1,919.51 0.0M
2022-04-22 1,980.64 1,982.26 1,954.58 1,957.35 0.0M
2022-04-21 1,976.63 1,977.48 1,969.60 1,971.68 0.0M
2022-04-20 1,956.38 1,973.82 1,954.95 1,971.52 0.0M
2022-04-19 1,952.49 1,959.15 1,948.93 1,954.83 0.0M
2022-04-15 1,961.45 1,962.90 1,952.39 1,952.82 0.0M
2022-04-14 1,959.33 1,973.14 1,958.81 1,971.94 0.0M
2022-04-13 1,964.62 1,969.21 1,953.37 1,958.99 0.0M
2022-04-12 1,965.09 1,965.88 1,956.67 1,957.44 0.0M
2022-04-09 1,966.24 1,969.71 1,964.06 1,966.49 0.0M
2022-04-08 1,963.45 1,967.68 1,958.23 1,965.17 0.0M
2022-04-07 1,961.98 1,964.50 1,955.24 1,962.77 0.0M
2022-04-06 1,969.16 1,971.03 1,964.79 1,965.57 0.0M
2022-04-05 1,966.64 1,970.65 1,966.60 1,970.12 0.0M
2022-04-02 1,963.83 1,967.03 1,961.45 1,967.03 0.0M
2022-04-01 1,965.19 1,967.03 1,959.26 1,959.26 0.0M
2022-03-31 1,967.04 1,967.75 1,964.01 1,967.49 0.0M
2022-03-30 1,965.72 1,967.51 1,963.60 1,966.74 0.0M
2022-03-29 1,956.38 1,963.20 1,954.85 1,963.20 0.0M
2022-03-26 1,954.02 1,957.12 1,949.77 1,956.94 0.0M
2022-03-25 1,945.58 1,953.12 1,943.38 1,953.10 0.0M
2022-03-24 1,944.54 1,948.10 1,941.34 1,941.71 0.0M
2022-03-23 1,943.72 1,950.19 1,943.72 1,948.29 0.0M
2022-03-22 1,939.66 1,942.65 1,931.68 1,939.79 0.0M
2022-03-19 1,929.87 1,938.80 1,929.78 1,938.65 0.0M
2022-03-18 1,909.31 1,924.90 1,907.80 1,921.76 0.0M
2022-03-17 1,892.54 1,910.82 1,874.08 1,910.25 0.0M
2022-03-16 1,852.74 1,878.98 1,845.77 1,876.06 0.0M
2022-03-15 1,856.60 1,867.97 1,834.14 1,839.11 0.0M
2022-03-12 1,879.03 1,879.85 1,849.56 1,850.22 0.0M
2022-03-11 1,859.18 1,871.89 1,850.80 1,869.04 0.0M
2022-03-10 1,861.50 1,876.97 1,856.38 1,870.70 0.0M
2022-03-09 1,844.10 1,867.50 1,827.04 1,832.48 0.0M
2022-03-08 1,875.83 1,876.45 1,841.07 1,841.24 0.0M
2022-03-05 1,874.35 1,878.43 1,862.71 1,877.01 0.0M
2022-03-04 1,892.40 1,893.05 1,877.86 1,883.59 0.0M
2022-03-03 1,872.78 1,890.11 1,870.27 1,887.21 0.0M
2022-03-02 1,879.86 1,882.91 1,856.24 1,863.96 0.0M
2022-03-01 1,873.40 1,886.46 1,867.68 1,883.39 0.0M
2022-02-26 1,864.77 1,885.79 1,861.61 1,885.36 0.0M
2022-02-25 1,804.47 1,863.09 1,803.75 1,862.15 0.0M
2022-02-24 1,872.80 1,873.26 1,840.40 1,841.19 0.0M
2022-02-23 1,866.59 1,875.47 1,851.24 1,862.56 0.0M
2022-02-19 1,870.33 1,878.26 1,863.99 1,870.38 0.0M
2022-02-18 1,905.39 1,906.37 1,878.96 1,881.57 0.0M
2022-02-17 1,904.04 1,915.91 1,898.37 1,912.92 0.0M
2022-02-16 1,898.50 1,908.11 1,898.50 1,907.94 0.0M
2022-02-15 1,885.99 1,890.75 1,869.65 1,884.21 0.0M
2022-02-12 1,906.37 1,909.19 1,877.86 1,885.39 0.0M
2022-02-11 1,911.09 1,917.85 1,900.07 1,903.90 0.0M
2022-02-10 1,914.11 1,917.56 1,913.87 1,917.33 0.0M
2022-02-09 1,899.13 1,909.60 1,894.89 1,908.01 0.0M
2022-02-08 1,900.79 1,905.92 1,895.54 1,898.31 0.0M
2022-02-05 1,889.75 1,905.05 1,884.45 1,897.99 0.0M
2022-02-04 1,899.00 1,903.95 1,887.24 1,888.05 0.0M
2022-02-03 1,906.87 1,911.50 1,902.36 1,911.50 0.0M
2022-02-02 1,896.19 1,904.27 1,888.38 1,904.27 0.0M
2022-02-01 1,871.39 1,894.38 1,868.16 1,894.38 0.0M
2022-01-29 1,845.94 1,872.05 1,829.38 1,871.98 0.0M
2022-01-28 1,860.00 1,867.72 1,833.32 1,839.37 0.0M
2022-01-27 1,864.27 1,872.95 1,830.95 1,845.24 0.0M
2022-01-26 1,840.30 1,860.26 1,821.55 1,845.40 0.0M
2022-01-25 1,832.44 1,860.79 1,797.27 1,859.87 0.0M
2022-01-22 1,871.47 1,871.94 1,854.26 1,855.65 0.0M
2022-01-21 1,910.79 1,929.18 1,878.22 1,880.22 0.0M
2022-01-20 1,924.22 1,928.82 1,899.96 1,900.76 0.0M
2022-01-19 1,926.95 1,926.99 1,913.59 1,916.26 0.0M
2022-01-15 1,927.98 1,938.86 1,925.14 1,938.58 0.0M
2022-01-14 1,946.69 1,947.09 1,931.98 1,933.62 0.0M
2022-01-13 1,944.06 1,946.41 1,941.25 1,944.24 0.0M
2022-01-12 1,933.84 1,941.68 1,926.89 1,941.66 0.0M
2022-01-11 1,926.98 1,934.59 1,910.25 1,933.77 0.0M
2022-01-08 1,934.53 1,937.16 1,928.18 1,934.29 0.0M
2022-01-07 1,932.32 1,937.59 1,927.39 1,933.75 0.0M
2022-01-06 1,944.54 1,946.02 1,932.45 1,932.49 0.0M
2022-01-05 1,946.24 1,946.70 1,942.70 1,945.04 0.0M
2022-01-04 1,942.67 1,945.01 1,939.98 1,945.00 0.0M
2022-01-01 1,939.86 1,942.00 1,939.18 1,939.68 0.0M