CBOE S

BXMD
🏛️ アメリカ →
4,994.37
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 3,151.49 3,163.59 3,135.73 3,163.30 0.0M
2022-12-30 3,141.83 3,172.75 3,139.69 3,167.81 0.0M
2022-12-29 3,151.31 3,164.42 3,119.76 3,120.87 0.0M
2022-12-28 3,159.01 3,162.07 3,139.32 3,151.16 0.0M
2022-12-24 3,139.95 3,160.29 3,125.76 3,159.66 0.0M
2022-12-23 3,161.52 3,161.52 3,101.69 3,142.91 0.0M
2022-12-22 3,159.45 3,182.81 3,157.29 3,178.04 0.0M
2022-12-21 3,129.64 3,150.58 3,122.07 3,140.87 0.0M
2022-12-20 3,154.36 3,157.44 3,124.81 3,136.20 0.0M
2022-12-17 3,142.35 3,161.92 3,138.61 3,154.48 0.0M
2022-12-16 3,236.30 3,237.86 3,179.08 3,192.20 0.0M
2022-12-15 3,280.25 3,295.99 3,245.70 3,271.94 0.0M
2022-12-14 3,312.26 3,314.54 3,257.87 3,275.73 0.0M
2022-12-13 3,222.31 3,246.73 3,216.08 3,246.70 0.0M
2022-12-10 3,226.37 3,242.48 3,214.04 3,214.87 0.0M
2022-12-09 3,224.01 3,239.24 3,213.49 3,232.94 0.0M
2022-12-08 3,209.92 3,225.85 3,202.92 3,211.40 0.0M
2022-12-07 3,251.70 3,254.60 3,199.47 3,215.21 0.0M
2022-12-06 3,275.33 3,278.57 3,242.25 3,252.21 0.0M
2022-12-03 3,266.31 3,289.15 3,264.00 3,286.24 0.0M
2022-12-02 3,284.82 3,291.65 3,270.04 3,283.91 0.0M
2022-12-01 3,221.63 3,282.20 3,205.92 3,281.50 0.0M
2022-11-30 3,221.60 3,229.94 3,205.51 3,219.00 0.0M
2022-11-29 3,242.09 3,248.85 3,216.17 3,221.91 0.0M
2022-11-26 3,253.59 3,259.59 3,251.36 3,256.34 0.0M
2022-11-24 3,237.91 3,257.07 3,236.96 3,253.94 0.0M
2022-11-23 3,217.65 3,239.09 3,210.40 3,238.15 0.0M
2022-11-22 3,205.66 3,209.66 3,192.83 3,204.94 0.0M
2022-11-19 3,200.11 3,213.19 3,190.80 3,208.17 0.0M
2022-11-18 3,221.78 3,225.87 3,221.60 3,222.37 0.0M
2022-11-17 3,221.85 3,223.92 3,220.29 3,220.91 0.0M
2022-11-16 3,220.46 3,223.13 3,213.41 3,221.77 0.0M
2022-11-15 3,217.68 3,222.08 3,216.90 3,217.25 0.0M
2022-11-12 3,212.09 3,218.78 3,209.23 3,216.52 0.0M
2022-11-11 3,192.50 3,211.22 3,186.26 3,211.22 0.0M
2022-11-10 3,153.12 3,160.32 3,122.66 3,124.81 0.0M
2022-11-09 3,157.15 3,175.33 3,140.27 3,161.89 0.0M
2022-11-08 3,137.89 3,155.25 3,126.74 3,151.73 0.0M
2022-11-05 3,131.60 3,142.23 3,092.65 3,128.65 0.0M
2022-11-04 3,091.24 3,113.63 3,079.83 3,096.77 0.0M
2022-11-03 3,149.63 3,166.30 3,114.94 3,115.43 0.0M
2022-11-02 3,168.75 3,169.10 3,146.91 3,153.54 0.0M
2022-11-01 3,155.32 3,161.90 3,150.19 3,156.73 0.0M
2022-10-29 3,127.67 3,162.16 3,126.76 3,161.03 0.0M
2022-10-28 3,136.84 3,142.34 3,121.19 3,121.76 0.0M
2022-10-27 3,124.63 3,147.71 3,123.53 3,130.10 0.0M
2022-10-26 3,110.81 3,137.61 3,109.77 3,136.27 0.0M
2022-10-25 3,091.73 3,137.15 3,078.55 3,106.65 0.0M
2022-10-22 3,068.19 3,086.38 3,060.87 3,083.90 0.0M
2022-10-21 3,050.12 3,086.24 3,021.03 3,028.35 0.0M
2022-10-20 3,060.43 3,080.11 3,029.41 3,052.57 0.0M
2022-10-19 3,105.26 3,107.96 3,045.80 3,073.02 0.0M
2022-10-18 3,020.51 3,047.36 3,020.51 3,038.25 0.0M
2022-10-15 3,051.15 3,064.85 2,957.24 2,959.70 0.0M
2022-10-14 2,894.37 3,043.28 2,884.37 3,030.69 0.0M
2022-10-13 2,960.71 2,979.50 2,952.32 2,954.05 0.0M
2022-10-12 2,967.61 3,005.73 2,946.94 2,963.56 0.0M
2022-10-11 3,014.38 3,014.88 2,962.97 2,982.92 0.0M
2022-10-08 3,052.95 3,053.10 2,989.59 3,004.95 0.0M
2022-10-07 3,107.21 3,126.76 3,083.08 3,087.51 0.0M
2022-10-06 3,089.27 3,132.69 3,069.52 3,116.00 0.0M
2022-10-05 3,080.22 3,120.34 3,080.22 3,120.24 0.0M
2022-10-04 2,990.23 3,049.19 2,974.60 3,033.70 0.0M
2022-10-01 2,998.83 3,027.30 2,957.70 2,958.21 0.0M
2022-09-30 3,033.63 3,034.03 2,977.13 3,001.46 0.0M
2022-09-29 3,010.83 3,073.13 2,999.34 3,060.75 0.0M
2022-09-28 3,038.67 3,057.31 2,985.10 3,004.54 0.0M
2022-09-27 3,029.61 3,056.30 3,001.61 3,009.17 0.0M
2022-09-24 3,054.53 3,056.04 3,002.37 3,038.37 0.0M
2022-09-23 3,104.85 3,107.23 3,077.73 3,085.43 0.0M
2022-09-22 3,157.71 3,175.51 3,103.42 3,103.52 0.0M
2022-09-21 3,150.44 3,154.85 3,125.15 3,143.04 0.0M
2022-09-20 3,132.17 3,168.61 3,132.17 3,167.57 0.0M
2022-09-17 3,139.40 3,153.73 3,127.94 3,152.42 0.0M
2022-09-16 3,199.85 3,223.62 3,166.36 3,176.86 0.0M
2022-09-15 3,211.15 3,225.07 3,185.46 3,212.90 0.0M
2022-09-14 3,276.45 3,281.23 3,192.31 3,200.63 0.0M
2022-09-13 3,330.57 3,352.27 3,326.90 3,345.34 0.0M
2022-09-10 3,282.35 3,318.00 3,278.71 3,310.55 0.0M
2022-09-09 3,212.86 3,263.45 3,210.52 3,260.51 0.0M
2022-09-08 3,179.24 3,244.94 3,179.24 3,238.55 0.0M
2022-09-07 3,207.20 3,207.88 3,163.27 3,180.28 0.0M
2022-09-03 3,255.12 3,269.39 3,178.73 3,193.13 0.0M
2022-09-02 3,201.60 3,228.78 3,175.97 3,227.25 0.0M
2022-09-01 3,251.28 3,265.43 3,216.96 3,216.97 0.0M
2022-08-31 3,287.11 3,287.11 3,224.33 3,241.29 0.0M
2022-08-30 3,272.17 3,301.56 3,266.09 3,276.15 0.0M
2022-08-27 3,399.45 3,400.56 3,296.75 3,296.75 0.0M
2022-08-26 3,367.89 3,399.38 3,363.63 3,398.89 0.0M
2022-08-25 3,347.81 3,369.44 3,343.08 3,358.47 0.0M
2022-08-24 3,353.74 3,369.87 3,344.58 3,347.93 0.0M
2022-08-23 3,378.75 3,378.89 3,347.40 3,353.18 0.0M
2022-08-20 3,410.31 3,419.13 3,404.96 3,411.72 0.0M
2022-08-19 3,433.96 3,436.66 3,430.51 3,432.88 0.0M
2022-08-18 3,433.66 3,434.95 3,430.73 3,433.05 0.0M
2022-08-17 3,434.00 3,434.97 3,430.94 3,431.87 0.0M
2022-08-16 3,432.42 3,433.87 3,430.65 3,432.45 0.0M
2022-08-13 3,430.22 3,433.58 3,429.19 3,433.12 0.0M
2022-08-12 3,429.97 3,432.05 3,427.43 3,427.80 0.0M
2022-08-11 3,425.50 3,430.89 3,425.33 3,430.89 0.0M
2022-08-10 3,421.12 3,421.38 3,416.72 3,417.81 0.0M
2022-08-09 3,421.05 3,424.88 3,417.06 3,421.02 0.0M
2022-08-06 3,410.55 3,419.17 3,409.47 3,419.04 0.0M
2022-08-05 3,414.78 3,418.32 3,411.40 3,417.20 0.0M
2022-08-04 3,403.38 3,415.70 3,403.38 3,415.46 0.0M
2022-08-03 3,399.02 3,408.41 3,392.55 3,396.41 0.0M
2022-08-02 3,403.11 3,409.39 3,399.34 3,404.60 0.0M
2022-07-30 3,397.66 3,407.71 3,395.06 3,404.80 0.0M
2022-07-29 3,379.15 3,392.11 3,363.52 3,390.77 0.0M
2022-07-28 3,344.71 3,376.76 3,342.95 3,373.50 0.0M
2022-07-27 3,338.16 3,339.05 3,318.74 3,324.29 0.0M
2022-07-26 3,345.75 3,349.66 3,335.23 3,348.25 0.0M
2022-07-23 3,358.45 3,361.55 3,330.33 3,342.05 0.0M
2022-07-22 3,330.61 3,354.39 3,318.41 3,354.25 0.0M
2022-07-21 3,320.00 3,339.91 3,315.99 3,333.43 0.0M
2022-07-20 3,289.60 3,322.44 3,288.23 3,322.44 0.0M
2022-07-19 3,300.56 3,305.13 3,256.60 3,264.90 0.0M
2022-07-16 3,276.03 3,283.36 3,272.02 3,283.35 0.0M
2022-07-15 3,217.28 3,249.99 3,193.37 3,247.58 0.0M
2022-07-14 3,218.69 3,248.72 3,212.25 3,241.71 0.0M
2022-07-13 3,247.08 3,251.92 3,229.49 3,236.60 0.0M
2022-07-12 3,247.26 3,253.81 3,241.78 3,247.12 0.0M
2022-07-09 3,246.64 3,256.46 3,244.12 3,252.95 0.0M
2022-07-08 3,237.44 3,248.71 3,237.44 3,245.97 0.0M
2022-07-07 3,219.38 3,235.48 3,211.51 3,227.15 0.0M
2022-07-06 3,188.45 3,217.93 3,174.51 3,217.66 0.0M
2022-07-02 3,190.96 3,212.71 3,174.63 3,211.62 0.0M
2022-07-01 3,184.62 3,201.49 3,163.13 3,188.84 0.0M
2022-06-30 3,199.83 3,205.57 3,188.89 3,200.43 0.0M
2022-06-29 3,229.06 3,234.74 3,197.54 3,198.16 0.0M
2022-06-28 3,225.40 3,227.32 3,215.34 3,221.41 0.0M
2022-06-25 3,192.04 3,218.66 3,191.63 3,207.18 0.0M
2022-06-24 3,169.18 3,180.15 3,152.75 3,177.49 0.0M
2022-06-23 3,135.18 3,176.73 3,135.18 3,161.10 0.0M
2022-06-22 3,143.57 3,164.63 3,143.53 3,157.62 0.0M
2022-06-18 3,097.77 3,122.49 3,097.73 3,106.34 0.0M
2022-06-17 3,135.04 3,137.50 3,080.24 3,102.84 0.0M
2022-06-16 3,188.19 3,243.77 3,150.49 3,206.32 0.0M
2022-06-15 3,187.98 3,194.30 3,134.72 3,159.51 0.0M
2022-06-14 3,215.63 3,223.68 3,156.72 3,169.40 0.0M
2022-06-11 3,318.18 3,319.81 3,285.55 3,288.72 0.0M
2022-06-10 3,380.48 3,386.66 3,349.58 3,350.59 0.0M
2022-06-09 3,387.35 3,392.23 3,380.37 3,384.29 0.0M
2022-06-08 3,368.23 3,390.77 3,366.37 3,390.17 0.0M
2022-06-07 3,381.05 3,387.19 3,373.80 3,378.58 0.0M
2022-06-04 3,372.28 3,377.57 3,365.13 3,370.53 0.0M
2022-06-03 3,358.29 3,383.08 3,353.20 3,383.02 0.0M
2022-06-02 3,373.64 3,375.94 3,347.27 3,361.97 0.0M
2022-06-01 3,363.89 3,372.92 3,352.60 3,364.60 0.0M
2022-05-28 3,345.30 3,367.11 3,345.30 3,367.02 0.0M
2022-05-27 3,302.56 3,338.70 3,302.56 3,333.67 0.0M
2022-05-26 3,268.84 3,305.83 3,268.84 3,295.46 0.0M
2022-05-25 3,271.53 3,281.22 3,236.71 3,272.85 0.0M
2022-05-24 3,269.14 3,294.44 3,255.34 3,290.77 0.0M
2022-05-21 3,229.01 3,252.09 3,191.40 3,250.93 0.0M
2022-05-20 3,253.09 3,296.18 3,238.85 3,258.59 0.0M
2022-05-19 3,374.69 3,376.85 3,268.74 3,277.31 0.0M
2022-05-18 3,398.29 3,415.97 3,368.92 3,414.50 0.0M
2022-05-17 3,349.22 3,378.78 3,327.15 3,346.79 0.0M
2022-05-14 3,317.99 3,372.11 3,310.85 3,359.86 0.0M
2022-05-13 3,262.40 3,309.21 3,221.86 3,281.16 0.0M
2022-05-12 3,330.88 3,378.88 3,279.26 3,284.22 0.0M
2022-05-11 3,393.35 3,394.04 3,303.46 3,339.05 0.0M
2022-05-10 3,390.27 3,397.53 3,318.00 3,330.73 0.0M
2022-05-07 3,438.01 3,468.51 3,394.77 3,440.52 0.0M
2022-05-06 3,548.97 3,549.93 3,425.26 3,457.77 0.0M
2022-05-05 3,485.45 3,589.03 3,460.44 3,583.98 0.0M
2022-05-04 3,465.73 3,501.63 3,458.34 3,482.05 0.0M
2022-05-03 3,451.00 3,476.17 3,388.30 3,464.67 0.0M
2022-04-30 3,538.01 3,555.94 3,439.16 3,442.98 0.0M
2022-04-29 3,533.53 3,585.33 3,492.39 3,569.42 0.0M
2022-04-28 3,493.54 3,532.70 3,470.72 3,487.73 0.0M
2022-04-27 3,556.85 3,556.85 3,479.86 3,479.88 0.0M
2022-04-26 3,529.08 3,578.11 3,500.44 3,576.17 0.0M
2022-04-23 3,634.46 3,637.94 3,553.11 3,555.90 0.0M
2022-04-22 3,706.55 3,710.99 3,637.78 3,643.95 0.0M
2022-04-21 3,695.57 3,697.52 3,676.70 3,682.72 0.0M
2022-04-20 3,643.66 3,688.04 3,640.16 3,682.84 0.0M
2022-04-19 3,636.50 3,651.62 3,626.04 3,640.32 0.0M
2022-04-15 3,657.50 3,662.47 3,636.61 3,637.65 0.0M
2022-04-14 3,635.07 3,683.90 3,633.86 3,677.91 0.0M
2022-04-13 3,669.94 3,693.70 3,623.71 3,636.51 0.0M
2022-04-12 3,683.48 3,685.61 3,644.75 3,647.97 0.0M
2022-04-09 3,698.68 3,714.69 3,687.66 3,698.73 0.0M
2022-04-08 3,687.28 3,710.07 3,670.18 3,699.93 0.0M
2022-04-07 3,688.57 3,698.19 3,666.41 3,688.16 0.0M
2022-04-06 3,723.59 3,729.79 3,701.66 3,705.57 0.0M
2022-04-05 3,711.98 3,728.03 3,709.93 3,727.48 0.0M
2022-04-02 3,704.81 3,711.64 3,692.64 3,711.64 0.0M
2022-04-01 3,715.30 3,720.10 3,693.03 3,693.03 0.0M
2022-03-31 3,722.30 3,723.74 3,709.71 3,709.71 0.0M
2022-03-30 3,719.33 3,724.18 3,711.41 3,722.25 0.0M
2022-03-29 3,688.98 3,708.67 3,682.37 3,708.63 0.0M
2022-03-26 3,681.89 3,691.72 3,670.19 3,691.22 0.0M
2022-03-25 3,657.48 3,679.07 3,651.71 3,678.17 0.0M
2022-03-24 3,657.41 3,666.23 3,646.08 3,646.31 0.0M
2022-03-23 3,654.32 3,674.35 3,654.32 3,669.22 0.0M
2022-03-22 3,644.37 3,652.63 3,622.24 3,644.11 0.0M
2022-03-19 3,617.05 3,641.71 3,616.14 3,641.31 0.0M
2022-03-18 3,553.43 3,609.68 3,550.10 3,607.82 0.0M
2022-03-17 3,523.77 3,567.41 3,481.12 3,567.00 0.0M
2022-03-16 3,442.54 3,495.23 3,428.45 3,489.05 0.0M
2022-03-15 3,451.83 3,475.91 3,406.63 3,415.86 0.0M
2022-03-12 3,507.54 3,509.54 3,438.79 3,440.22 0.0M
2022-03-11 3,464.14 3,490.53 3,444.20 3,484.09 0.0M
2022-03-10 3,474.75 3,512.10 3,462.76 3,496.48 0.0M
2022-03-09 3,438.16 3,492.38 3,400.62 3,410.42 0.0M
2022-03-08 3,522.82 3,524.22 3,433.43 3,433.93 0.0M
2022-03-05 3,524.37 3,533.12 3,494.54 3,527.75 0.0M
2022-03-04 3,573.73 3,575.88 3,534.07 3,548.02 0.0M
2022-03-03 3,522.92 3,565.94 3,517.22 3,558.89 0.0M
2022-03-02 3,541.67 3,549.45 3,484.01 3,502.27 0.0M
2022-03-01 3,524.64 3,557.21 3,508.81 3,548.74 0.0M
2022-02-26 3,498.90 3,554.55 3,491.69 3,554.40 0.0M
2022-02-25 3,363.35 3,496.32 3,361.98 3,494.12 0.0M
2022-02-24 3,522.31 3,524.77 3,442.27 3,444.52 0.0M
2022-02-23 3,512.51 3,533.40 3,472.49 3,498.77 0.0M
2022-02-19 3,517.40 3,543.27 3,508.57 3,523.26 0.0M
2022-02-18 3,595.92 3,597.20 3,539.23 3,544.14 0.0M
2022-02-17 3,601.34 3,630.44 3,583.90 3,620.19 0.0M
2022-02-16 3,595.34 3,617.21 3,593.48 3,615.99 0.0M
2022-02-15 3,571.26 3,578.37 3,530.32 3,559.64 0.0M
2022-02-12 3,637.37 3,647.59 3,557.66 3,571.79 0.0M
2022-02-11 3,651.31 3,682.68 3,618.11 3,630.82 0.0M
2022-02-10 3,669.16 3,681.23 3,668.45 3,680.28 0.0M
2022-02-09 3,616.09 3,648.90 3,603.54 3,643.00 0.0M
2022-02-08 3,628.31 3,640.19 3,606.73 3,615.59 0.0M
2022-02-05 3,602.79 3,645.20 3,587.08 3,622.06 0.0M
2022-02-04 3,631.77 3,644.84 3,598.10 3,601.17 0.0M
2022-02-03 3,656.61 3,669.61 3,642.87 3,667.92 0.0M
2022-02-02 3,624.44 3,645.98 3,603.20 3,645.38 0.0M
2022-02-01 3,561.25 3,621.06 3,553.15 3,620.84 0.0M
2022-01-29 3,501.16 3,563.42 3,463.29 3,563.30 0.0M
2022-01-28 3,538.14 3,558.34 3,474.43 3,487.48 0.0M
2022-01-27 3,552.44 3,572.59 3,469.64 3,501.25 0.0M
2022-01-26 3,497.11 3,542.76 3,454.33 3,507.98 0.0M
2022-01-25 3,480.89 3,545.03 3,404.01 3,539.67 0.0M
2022-01-22 3,576.51 3,576.51 3,530.63 3,533.05 0.0M
2022-01-21 3,651.30 3,687.94 3,588.59 3,592.39 0.0M
2022-01-20 3,683.46 3,694.65 3,630.64 3,632.14 0.0M
2022-01-19 3,693.41 3,693.84 3,660.89 3,667.41 0.0M
2022-01-15 3,707.18 3,735.83 3,696.65 3,734.25 0.0M
2022-01-14 3,778.99 3,782.19 3,722.57 3,728.81 0.0M
2022-01-13 3,773.36 3,782.65 3,759.39 3,771.59 0.0M
2022-01-12 3,733.27 3,762.37 3,711.85 3,762.17 0.0M
2022-01-11 3,714.97 3,736.53 3,669.05 3,734.95 0.0M
2022-01-08 3,746.65 3,754.60 3,725.91 3,738.51 0.0M
2022-01-07 3,742.96 3,759.60 3,728.13 3,745.32 0.0M
2022-01-06 3,786.72 3,790.81 3,745.05 3,745.12 0.0M
2022-01-05 3,792.70 3,794.42 3,780.27 3,788.29 0.0M
2022-01-04 3,781.35 3,788.31 3,771.05 3,788.29 0.0M
2022-01-01 3,774.06 3,779.96 3,771.59 3,772.23 0.0M