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
2023-12-30 1,996.12 1,997.02 1,987.15 1,991.93 0.0M
2023-12-29 1,996.62 1,998.01 1,994.80 1,995.14 0.0M
2023-12-28 1,991.78 1,994.87 1,990.60 1,993.53 0.0M
2023-12-27 1,987.46 1,993.92 1,987.06 1,991.28 0.0M
2023-12-23 1,985.92 1,989.25 1,979.56 1,984.66 0.0M
2023-12-22 1,979.76 1,982.72 1,970.27 1,982.21 0.0M
2023-12-21 1,985.68 1,990.75 1,967.15 1,967.19 0.0M
2023-12-20 1,982.33 1,988.01 1,981.79 1,987.98 0.0M
2023-12-19 1,977.40 1,982.41 1,977.14 1,979.92 0.0M
2023-12-16 1,973.72 1,975.26 1,968.96 1,974.16 0.0M
2023-12-15 1,969.96 1,972.16 1,962.81 1,967.41 0.0M
2023-12-14 1,951.72 1,965.20 1,950.62 1,964.37 0.0M
2023-12-13 1,944.81 1,951.05 1,942.97 1,951.03 0.0M
2023-12-12 1,940.17 1,946.08 1,939.77 1,945.89 0.0M
2023-12-09 1,934.93 1,942.34 1,934.28 1,941.32 0.0M
2023-12-08 1,932.73 1,937.26 1,930.73 1,936.23 0.0M
2023-12-07 1,935.52 1,936.31 1,925.10 1,925.74 0.0M
2023-12-06 1,927.23 1,932.97 1,925.67 1,929.91 0.0M
2023-12-05 1,927.14 1,931.10 1,923.93 1,930.46 0.0M
2023-12-02 1,927.09 1,937.21 1,925.62 1,936.54 0.0M
2023-12-01 1,925.81 1,929.40 1,920.40 1,928.87 0.0M
2023-11-30 1,930.00 1,933.02 1,922.38 1,923.22 0.0M
2023-11-29 1,921.79 1,927.70 1,920.26 1,924.36 0.0M
2023-11-28 1,924.57 1,925.47 1,921.39 1,922.82 0.0M
2023-11-25 1,922.57 1,924.88 1,922.29 1,924.88 0.0M
2023-11-23 1,923.17 1,925.91 1,919.90 1,923.27 0.0M
2023-11-22 1,916.07 1,918.26 1,913.27 1,916.98 0.0M
2023-11-21 1,909.00 1,921.83 1,909.00 1,918.85 0.0M
2023-11-18 1,907.97 1,910.61 1,906.67 1,908.71 0.0M
2023-11-17 1,910.80 1,911.75 1,909.54 1,911.52 0.0M
2023-11-16 1,909.55 1,911.09 1,909.09 1,909.25 0.0M
2023-11-15 1,908.88 1,911.20 1,908.59 1,909.56 0.0M
2023-11-14 1,909.68 1,910.14 1,908.69 1,909.39 0.0M
2023-11-11 1,906.99 1,909.18 1,906.07 1,908.48 0.0M
2023-11-10 1,907.79 1,908.22 1,905.42 1,906.43 0.0M
2023-11-09 1,906.69 1,907.05 1,905.20 1,906.28 0.0M
2023-11-08 1,905.02 1,906.31 1,903.49 1,905.44 0.0M
2023-11-07 1,904.03 1,904.63 1,901.97 1,904.03 0.0M
2023-11-04 1,899.89 1,903.19 1,899.86 1,902.54 0.0M
2023-11-03 1,891.20 1,897.93 1,891.20 1,897.58 0.0M
2023-11-02 1,872.74 1,884.36 1,872.08 1,883.19 0.0M
2023-11-01 1,861.81 1,870.98 1,856.96 1,870.55 0.0M
2023-10-31 1,853.36 1,863.55 1,848.96 1,860.37 0.0M
2023-10-28 1,853.99 1,855.72 1,837.49 1,842.37 0.0M
2023-10-27 1,857.28 1,860.46 1,844.18 1,847.68 0.0M
2023-10-26 1,870.42 1,870.91 1,858.27 1,860.43 0.0M
2023-10-25 1,871.51 1,876.08 1,867.18 1,874.15 0.0M
2023-10-24 1,862.38 1,874.17 1,856.96 1,865.67 0.0M
2023-10-21 1,866.98 1,871.76 1,863.95 1,864.63 0.0M
2023-10-20 1,904.41 1,911.14 1,880.62 1,884.13 0.0M
2023-10-19 1,917.98 1,921.81 1,895.33 1,900.07 0.0M
2023-10-18 1,912.10 1,934.27 1,910.29 1,925.71 0.0M
2023-10-17 1,914.13 1,929.56 1,914.13 1,925.71 0.0M
2023-10-14 1,923.57 1,926.42 1,898.64 1,905.65 0.0M
2023-10-13 1,927.77 1,930.16 1,904.48 1,914.98 0.0M
2023-10-12 1,924.18 1,926.35 1,912.46 1,925.88 0.0M
2023-10-11 1,910.10 1,928.27 1,909.75 1,917.51 0.0M
2023-10-10 1,888.45 1,910.15 1,885.86 1,907.76 0.0M
2023-10-07 1,864.56 1,902.55 1,857.99 1,896.02 0.0M
2023-10-06 1,873.81 1,877.86 1,860.31 1,874.15 0.0M
2023-10-05 1,865.28 1,877.92 1,857.29 1,876.13 0.0M
2023-10-04 1,877.69 1,883.14 1,855.45 1,861.10 0.0M
2023-10-03 1,881.61 1,891.30 1,874.24 1,886.27 0.0M
2023-09-30 1,902.81 1,904.53 1,880.49 1,885.78 0.0M
2023-09-29 1,876.21 1,897.52 1,875.89 1,890.32 0.0M
2023-09-28 1,885.19 1,886.32 1,864.15 1,879.22 0.0M
2023-09-27 1,893.32 1,894.80 1,875.37 1,878.54 0.0M
2023-09-26 1,892.94 1,904.94 1,890.59 1,904.49 0.0M
2023-09-23 1,904.57 1,912.25 1,895.77 1,897.26 0.0M
2023-09-22 1,918.13 1,918.13 1,900.36 1,900.65 0.0M
2023-09-21 1,945.03 1,947.77 1,927.59 1,927.79 0.0M
2023-09-20 1,941.57 1,943.69 1,932.52 1,941.90 0.0M
2023-09-19 1,942.52 1,948.90 1,940.82 1,944.74 0.0M
2023-09-16 1,949.82 1,950.14 1,942.35 1,943.47 0.0M
2023-09-15 1,958.89 1,963.87 1,956.56 1,962.41 0.0M
2023-09-14 1,952.47 1,955.85 1,950.01 1,953.36 0.0M
2023-09-13 1,953.63 1,957.42 1,950.43 1,951.40 0.0M
2023-09-12 1,956.86 1,958.08 1,952.60 1,957.26 0.0M
2023-09-09 1,949.25 1,953.59 1,947.78 1,949.77 0.0M
2023-09-08 1,942.57 1,949.12 1,941.78 1,947.61 0.0M
2023-09-07 1,954.10 1,955.78 1,944.14 1,950.23 0.0M
2023-09-06 1,960.22 1,961.50 1,956.93 1,957.49 0.0M
2023-09-02 1,965.83 1,967.40 1,957.88 1,961.58 0.0M
2023-09-01 1,962.82 1,964.80 1,958.63 1,958.76 0.0M
2023-08-31 1,956.06 1,961.36 1,954.31 1,959.50 0.0M
2023-08-30 1,938.54 1,955.40 1,937.89 1,954.76 0.0M
2023-08-29 1,935.04 1,939.29 1,932.22 1,937.76 0.0M
2023-08-26 1,924.45 1,932.62 1,912.33 1,928.88 0.0M
2023-08-25 1,940.43 1,942.35 1,918.44 1,918.59 0.0M
2023-08-24 1,925.23 1,937.49 1,924.87 1,935.61 0.0M
2023-08-23 1,928.97 1,929.18 1,919.25 1,920.80 0.0M
2023-08-22 1,917.44 1,926.13 1,911.31 1,923.80 0.0M
2023-08-19 1,913.68 1,917.24 1,908.56 1,913.49 0.0M
2023-08-18 1,935.92 1,935.93 1,911.72 1,914.08 0.0M
2023-08-17 1,941.84 1,948.48 1,928.25 1,928.57 0.0M
2023-08-16 1,957.77 1,958.89 1,940.47 1,942.88 0.0M
2023-08-15 1,950.10 1,964.49 1,949.23 1,964.37 0.0M
2023-08-12 1,946.41 1,957.86 1,944.52 1,953.16 0.0M
2023-08-11 1,963.43 1,976.13 1,949.61 1,954.26 0.0M
2023-08-10 1,965.24 1,966.04 1,950.25 1,952.92 0.0M
2023-08-09 1,962.18 1,966.29 1,951.02 1,964.87 0.0M
2023-08-08 1,965.55 1,971.95 1,961.00 1,971.41 0.0M
2023-08-05 1,969.40 1,978.17 1,954.21 1,955.49 0.0M
2023-08-04 1,959.91 1,969.93 1,957.24 1,963.61 0.0M
2023-08-03 1,977.43 1,977.74 1,964.15 1,966.92 0.0M
2023-08-02 1,986.44 1,989.63 1,984.41 1,987.31 0.0M
2023-08-01 1,989.72 1,991.64 1,986.14 1,990.31 0.0M
2023-07-29 1,984.77 1,990.06 1,982.24 1,988.33 0.0M
2023-07-28 1,992.30 1,994.51 1,970.47 1,973.46 0.0M
2023-07-27 1,980.53 1,986.42 1,976.56 1,982.21 0.0M
2023-07-26 1,977.50 1,985.47 1,977.41 1,981.73 0.0M
2023-07-25 1,976.23 1,980.23 1,973.44 1,977.56 0.0M
2023-07-22 1,974.63 1,977.29 1,971.30 1,971.53 0.0M
2023-07-21 1,977.63 1,980.32 1,971.47 1,973.04 0.0M
2023-07-20 1,980.39 1,982.42 1,977.41 1,979.28 0.0M
2023-07-19 1,968.27 1,978.53 1,968.11 1,976.64 0.0M
2023-07-18 1,966.56 1,971.76 1,965.03 1,969.82 0.0M
2023-07-15 1,968.57 1,970.44 1,963.78 1,964.74 0.0M
2023-07-14 1,960.65 1,967.36 1,960.65 1,965.33 0.0M
2023-07-13 1,955.66 1,959.00 1,952.37 1,954.65 0.0M
2023-07-12 1,936.97 1,945.13 1,934.10 1,944.13 0.0M
2023-07-11 1,930.47 1,935.14 1,926.97 1,934.09 0.0M
2023-07-08 1,929.29 1,943.58 1,929.29 1,929.94 0.0M
2023-07-07 1,931.87 1,934.68 1,923.15 1,933.21 0.0M
2023-07-06 1,941.40 1,946.26 1,940.87 1,944.31 0.0M
2023-07-04 1,942.79 1,946.76 1,942.35 1,946.60 0.0M
2023-07-01 1,937.15 1,946.75 1,937.15 1,944.76 0.0M
2023-06-30 1,918.37 1,926.81 1,917.38 1,926.36 0.0M
2023-06-29 1,914.96 1,923.48 1,912.73 1,918.67 0.0M
2023-06-28 1,905.55 1,921.23 1,902.81 1,919.15 0.0M
2023-06-27 1,906.29 1,912.73 1,900.01 1,900.25 0.0M
2023-06-24 1,905.85 1,914.17 1,904.75 1,907.37 0.0M
2023-06-23 1,908.34 1,919.65 1,907.77 1,919.65 0.0M
2023-06-22 1,914.48 1,919.53 1,909.92 1,912.54 0.0M
2023-06-21 1,919.58 1,922.99 1,911.41 1,919.37 0.0M
2023-06-17 1,931.87 1,935.06 1,925.62 1,925.62 0.0M
2023-06-16 1,922.38 1,939.10 1,921.87 1,936.08 0.0M
2023-06-15 1,921.88 1,927.57 1,915.27 1,923.78 0.0M
2023-06-14 1,919.49 1,923.68 1,917.72 1,921.84 0.0M
2023-06-13 1,907.94 1,915.03 1,906.62 1,914.48 0.0M
2023-06-10 1,906.18 1,911.10 1,903.54 1,904.63 0.0M
2023-06-09 1,896.57 1,904.44 1,894.76 1,903.51 0.0M
2023-06-08 1,900.90 1,903.84 1,894.91 1,895.94 0.0M
2023-06-07 1,894.95 1,900.92 1,893.85 1,899.80 0.0M
2023-06-06 1,899.67 1,902.93 1,894.46 1,896.35 0.0M
2023-06-03 1,889.93 1,900.22 1,886.95 1,898.35 0.0M
2023-06-02 1,866.51 1,883.15 1,862.73 1,879.61 0.0M
2023-06-01 1,866.36 1,869.58 1,858.98 1,864.08 0.0M
2023-05-31 1,878.53 1,879.82 1,867.04 1,871.73 0.0M
2023-05-27 1,854.97 1,872.37 1,854.58 1,870.48 0.0M
2023-05-26 1,848.96 1,855.98 1,843.20 1,851.28 0.0M
2023-05-25 1,841.70 1,843.58 1,832.49 1,837.15 0.0M
2023-05-24 1,858.13 1,862.75 1,847.16 1,848.49 0.0M
2023-05-23 1,865.19 1,870.01 1,860.25 1,864.78 0.0M
2023-05-20 1,862.73 1,865.39 1,860.13 1,864.11 0.0M
2023-05-19 1,859.48 1,870.14 1,858.92 1,869.14 0.0M
2023-05-18 1,850.82 1,860.38 1,845.63 1,859.24 0.0M
2023-05-17 1,848.52 1,851.48 1,843.40 1,843.42 0.0M
2023-05-16 1,848.15 1,852.53 1,842.32 1,851.25 0.0M
2023-05-13 1,851.11 1,851.84 1,837.18 1,846.24 0.0M
2023-05-12 1,845.71 1,847.63 1,839.07 1,847.13 0.0M
2023-05-11 1,850.71 1,852.52 1,834.57 1,848.18 0.0M
2023-05-10 1,841.23 1,844.55 1,839.93 1,840.57 0.0M
2023-05-09 1,846.40 1,847.90 1,841.54 1,846.46 0.0M
2023-05-06 1,831.56 1,847.83 1,831.56 1,844.53 0.0M
2023-05-05 1,823.53 1,824.62 1,811.43 1,816.92 0.0M
2023-05-04 1,838.37 1,846.40 1,826.45 1,827.17 0.0M
2023-05-03 1,848.27 1,848.27 1,825.73 1,836.49 0.0M
2023-05-02 1,851.59 1,857.37 1,850.81 1,852.16 0.0M
2023-04-29 1,839.39 1,851.57 1,838.92 1,851.44 0.0M
2023-04-28 1,821.04 1,840.90 1,820.83 1,839.97 0.0M
2023-04-27 1,821.02 1,824.27 1,809.67 1,812.03 0.0M
2023-04-26 1,833.61 1,834.74 1,816.48 1,816.48 0.0M
2023-04-25 1,837.86 1,840.70 1,832.62 1,839.17 0.0M
2023-04-22 1,835.03 1,838.70 1,834.37 1,837.37 0.0M
2023-04-21 1,838.30 1,840.16 1,837.45 1,839.96 0.0M
2023-04-20 1,837.43 1,839.38 1,836.92 1,838.15 0.0M
2023-04-19 1,837.17 1,838.40 1,836.75 1,837.84 0.0M
2023-04-18 1,837.14 1,838.84 1,836.36 1,837.02 0.0M
2023-04-15 1,836.52 1,838.54 1,835.71 1,836.55 0.0M
2023-04-14 1,836.23 1,836.87 1,834.98 1,836.35 0.0M
2023-04-13 1,835.12 1,835.78 1,833.06 1,833.78 0.0M
2023-04-12 1,833.57 1,834.93 1,833.25 1,833.53 0.0M
2023-04-11 1,832.03 1,833.81 1,830.79 1,832.90 0.0M
2023-04-07 1,830.05 1,832.80 1,828.89 1,832.33 0.0M
2023-04-06 1,829.69 1,830.94 1,828.19 1,830.64 0.0M
2023-04-05 1,830.00 1,830.41 1,827.33 1,829.42 0.0M
2023-04-04 1,827.43 1,829.90 1,826.74 1,829.89 0.0M
2023-04-01 1,823.64 1,828.21 1,823.64 1,827.66 0.0M
2023-03-31 1,821.26 1,822.27 1,818.29 1,821.66 0.0M
2023-03-30 1,815.31 1,818.06 1,814.51 1,817.74 0.0M
2023-03-29 1,807.94 1,809.88 1,803.69 1,809.03 0.0M
2023-03-28 1,809.33 1,811.06 1,805.22 1,807.42 0.0M
2023-03-25 1,794.92 1,803.11 1,787.18 1,802.76 0.0M
2023-03-24 1,803.61 1,809.57 1,789.34 1,798.76 0.0M
2023-03-23 1,806.54 1,812.48 1,794.33 1,794.55 0.0M
2023-03-22 1,801.76 1,805.99 1,798.90 1,804.38 0.0M
2023-03-21 1,785.15 1,794.21 1,783.60 1,793.19 0.0M
2023-03-18 1,785.43 1,788.31 1,779.00 1,783.39 0.0M
2023-03-17 1,764.23 1,807.10 1,762.04 1,805.31 0.0M
2023-03-16 1,761.09 1,774.73 1,749.40 1,773.82 0.0M
2023-03-15 1,780.65 1,793.94 1,765.76 1,786.63 0.0M
2023-03-14 1,742.14 1,777.60 1,735.10 1,756.12 0.0M
2023-03-11 1,778.76 1,789.81 1,751.60 1,758.78 0.0M
2023-03-10 1,812.48 1,818.11 1,777.39 1,781.77 0.0M
2023-03-09 1,808.12 1,811.73 1,801.40 1,809.54 0.0M
2023-03-08 1,822.00 1,823.28 1,804.14 1,806.17 0.0M
2023-03-07 1,823.16 1,828.54 1,821.70 1,822.79 0.0M
2023-03-04 1,806.63 1,820.96 1,806.46 1,820.80 0.0M
2023-03-03 1,784.35 1,803.94 1,782.16 1,801.27 0.0M
2023-03-02 1,792.75 1,796.96 1,785.22 1,789.76 0.0M
2023-03-01 1,796.68 1,804.06 1,794.60 1,795.98 0.0M
2023-02-28 1,802.64 1,807.35 1,795.09 1,797.98 0.0M
2023-02-25 1,788.99 1,794.51 1,782.40 1,792.18 0.0M
2023-02-24 1,804.71 1,806.68 1,789.87 1,803.27 0.0M
2023-02-23 1,796.29 1,802.17 1,791.15 1,795.78 0.0M
2023-02-22 1,806.17 1,807.20 1,793.57 1,794.56 0.0M
2023-02-18 1,810.02 1,813.72 1,806.00 1,813.21 0.0M
2023-02-17 1,812.87 1,814.50 1,811.61 1,812.41 0.0M
2023-02-16 1,812.27 1,813.46 1,811.23 1,812.60 0.0M
2023-02-15 1,812.31 1,813.07 1,810.49 1,812.13 0.0M
2023-02-14 1,810.35 1,811.72 1,809.65 1,810.86 0.0M
2023-02-11 1,807.29 1,809.62 1,805.89 1,809.08 0.0M
2023-02-10 1,810.52 1,811.33 1,805.91 1,806.30 0.0M
2023-02-09 1,810.14 1,810.14 1,806.99 1,808.15 0.0M
2023-02-08 1,806.65 1,809.46 1,805.83 1,809.05 0.0M
2023-02-07 1,807.00 1,807.36 1,805.17 1,806.49 0.0M
2023-02-04 1,806.63 1,807.99 1,805.36 1,807.03 0.0M
2023-02-03 1,807.41 1,809.17 1,804.62 1,806.73 0.0M
2023-02-02 1,799.23 1,805.70 1,796.26 1,803.58 0.0M
2023-02-01 1,792.66 1,799.48 1,792.66 1,799.29 0.0M
2023-01-31 1,796.58 1,797.58 1,791.85 1,792.26 0.0M
2023-01-28 1,796.35 1,799.82 1,796.00 1,798.46 0.0M
2023-01-27 1,793.82 1,796.18 1,790.29 1,795.52 0.0M
2023-01-26 1,783.29 1,790.75 1,778.06 1,790.30 0.0M
2023-01-25 1,786.62 1,790.83 1,783.66 1,789.61 0.0M
2023-01-24 1,782.54 1,791.14 1,781.91 1,789.27 0.0M
2023-01-21 1,774.85 1,781.41 1,773.63 1,781.41 0.0M
2023-01-20 1,764.74 1,766.17 1,763.98 1,765.52 0.0M
2023-01-19 1,764.58 1,765.75 1,763.96 1,764.77 0.0M
2023-01-18 1,764.68 1,765.39 1,763.73 1,764.77 0.0M
2023-01-14 1,761.57 1,764.51 1,761.57 1,764.41 0.0M
2023-01-13 1,761.50 1,763.27 1,758.40 1,762.94 0.0M
2023-01-12 1,754.03 1,757.12 1,752.79 1,757.05 0.0M
2023-01-11 1,746.11 1,751.98 1,743.90 1,751.78 0.0M
2023-01-10 1,749.47 1,753.71 1,745.71 1,746.18 0.0M
2023-01-07 1,731.23 1,746.89 1,725.70 1,745.73 0.0M
2023-01-06 1,729.63 1,729.63 1,721.40 1,724.36 0.0M
2023-01-05 1,728.94 1,736.47 1,723.66 1,734.06 0.0M
2023-01-04 1,730.86 1,735.79 1,716.30 1,725.29 0.0M