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
2023-12-30 3,795.58 3,797.31 3,779.33 3,788.98 0.0M
2023-12-29 3,795.80 3,798.34 3,792.95 3,793.49 0.0M
2023-12-28 3,785.83 3,792.01 3,784.57 3,789.76 0.0M
2023-12-27 3,776.46 3,788.73 3,775.74 3,784.39 0.0M
2023-12-23 3,772.36 3,777.50 3,761.49 3,771.21 0.0M
2023-12-22 3,761.90 3,766.94 3,743.49 3,766.07 0.0M
2023-12-21 3,772.30 3,780.61 3,738.08 3,738.17 0.0M
2023-12-20 3,766.55 3,775.88 3,765.32 3,775.83 0.0M
2023-12-19 3,757.88 3,766.81 3,757.05 3,762.33 0.0M
2023-12-16 3,750.85 3,753.75 3,741.81 3,751.60 0.0M
2023-12-15 3,728.44 3,731.66 3,727.65 3,727.78 0.0M
2023-12-14 3,725.91 3,730.13 3,724.06 3,728.19 0.0M
2023-12-13 3,718.09 3,726.08 3,715.32 3,724.63 0.0M
2023-12-12 3,708.98 3,718.05 3,708.28 3,717.68 0.0M
2023-12-09 3,698.47 3,710.81 3,697.55 3,710.13 0.0M
2023-12-08 3,693.14 3,699.98 3,689.30 3,698.77 0.0M
2023-12-07 3,696.50 3,698.46 3,678.73 3,680.10 0.0M
2023-12-06 3,681.73 3,691.86 3,678.84 3,686.98 0.0M
2023-12-05 3,680.54 3,688.52 3,674.72 3,687.31 0.0M
2023-12-02 3,680.33 3,695.71 3,677.54 3,695.50 0.0M
2023-12-01 3,677.66 3,684.31 3,667.74 3,683.30 0.0M
2023-11-30 3,684.24 3,688.52 3,671.21 3,672.87 0.0M
2023-11-29 3,670.21 3,680.24 3,667.42 3,675.32 0.0M
2023-11-28 3,674.32 3,676.31 3,668.70 3,671.89 0.0M
2023-11-25 3,669.18 3,674.69 3,668.68 3,674.68 0.0M
2023-11-23 3,669.11 3,673.49 3,663.63 3,670.32 0.0M
2023-11-22 3,655.82 3,660.37 3,650.98 3,657.72 0.0M
2023-11-21 3,642.77 3,665.15 3,642.77 3,660.63 0.0M
2023-11-18 3,640.65 3,645.19 3,638.08 3,641.86 0.0M
2023-11-17 3,644.79 3,648.65 3,644.28 3,646.97 0.0M
2023-11-16 3,644.52 3,646.57 3,642.67 3,643.39 0.0M
2023-11-15 3,642.28 3,645.78 3,642.18 3,643.54 0.0M
2023-11-14 3,635.98 3,639.52 3,633.95 3,637.99 0.0M
2023-11-11 3,621.41 3,636.79 3,617.92 3,636.25 0.0M
2023-11-10 3,628.37 3,628.70 3,611.80 3,612.52 0.0M
2023-11-09 3,623.55 3,625.57 3,614.67 3,623.97 0.0M
2023-11-08 3,615.23 3,622.12 3,610.64 3,619.31 0.0M
2023-11-07 3,613.90 3,614.55 3,606.06 3,613.73 0.0M
2023-11-04 3,597.62 3,612.09 3,597.62 3,607.73 0.0M
2023-11-03 3,561.74 3,587.53 3,561.74 3,586.43 0.0M
2023-11-02 3,507.33 3,539.41 3,505.22 3,535.44 0.0M
2023-11-01 3,482.00 3,503.22 3,469.81 3,502.00 0.0M
2023-10-31 3,463.75 3,487.49 3,452.99 3,479.58 0.0M
2023-10-28 3,466.85 3,470.02 3,428.79 3,439.74 0.0M
2023-10-27 3,480.41 3,487.85 3,446.91 3,454.24 0.0M
2023-10-26 3,516.19 3,516.22 3,484.79 3,489.51 0.0M
2023-10-25 3,522.14 3,534.34 3,509.46 3,528.77 0.0M
2023-10-24 3,500.09 3,530.44 3,486.38 3,506.91 0.0M
2023-10-21 3,517.72 3,528.72 3,506.81 3,507.68 0.0M
2023-10-20 3,585.95 3,598.63 3,541.14 3,547.75 0.0M
2023-10-19 3,611.61 3,618.90 3,568.85 3,577.77 0.0M
2023-10-18 3,600.57 3,643.19 3,597.15 3,626.35 0.0M
2023-10-17 3,604.53 3,634.51 3,604.53 3,626.70 0.0M
2023-10-14 3,623.27 3,628.84 3,575.50 3,588.53 0.0M
2023-10-13 3,631.81 3,636.41 3,586.69 3,606.61 0.0M
2023-10-12 3,626.00 3,629.71 3,602.60 3,628.72 0.0M
2023-10-11 3,598.56 3,634.94 3,597.89 3,612.91 0.0M
2023-10-10 3,556.78 3,598.93 3,551.74 3,594.20 0.0M
2023-10-07 3,511.24 3,584.30 3,498.84 3,571.64 0.0M
2023-10-06 3,529.01 3,536.66 3,503.35 3,529.51 0.0M
2023-10-05 3,512.83 3,536.93 3,497.65 3,533.43 0.0M
2023-10-04 3,536.79 3,547.31 3,494.35 3,504.99 0.0M
2023-10-03 3,544.53 3,563.09 3,530.28 3,553.40 0.0M
2023-09-30 3,586.05 3,589.12 3,542.37 3,552.85 0.0M
2023-09-29 3,534.57 3,575.98 3,534.12 3,561.80 0.0M
2023-09-28 3,552.14 3,554.41 3,511.51 3,540.71 0.0M
2023-09-27 3,568.46 3,571.31 3,533.45 3,539.50 0.0M
2023-09-26 3,568.00 3,591.59 3,563.36 3,590.70 0.0M
2023-09-23 3,590.95 3,606.19 3,573.63 3,576.55 0.0M
2023-09-22 3,618.11 3,618.11 3,582.84 3,583.44 0.0M
2023-09-21 3,671.33 3,676.62 3,636.99 3,637.99 0.0M
2023-09-20 3,664.33 3,668.63 3,646.71 3,665.30 0.0M
2023-09-19 3,665.85 3,678.65 3,662.74 3,670.41 0.0M
2023-09-16 3,679.86 3,680.21 3,665.30 3,667.70 0.0M
2023-09-15 3,694.81 3,698.53 3,694.07 3,696.38 0.0M
2023-09-14 3,683.19 3,690.50 3,680.08 3,688.57 0.0M
2023-09-13 3,682.83 3,687.78 3,677.80 3,679.47 0.0M
2023-09-12 3,684.13 3,687.62 3,679.87 3,686.38 0.0M
2023-09-09 3,670.38 3,678.39 3,669.74 3,674.59 0.0M
2023-09-08 3,656.65 3,669.97 3,655.02 3,667.28 0.0M
2023-09-07 3,673.94 3,676.67 3,658.64 3,671.08 0.0M
2023-09-06 3,678.06 3,680.31 3,675.28 3,677.20 0.0M
2023-09-02 3,680.17 3,681.92 3,675.12 3,679.52 0.0M
2023-09-01 3,675.78 3,678.43 3,673.45 3,673.93 0.0M
2023-08-31 3,666.33 3,673.16 3,665.26 3,671.54 0.0M
2023-08-30 3,642.56 3,665.54 3,641.35 3,665.08 0.0M
2023-08-29 3,634.94 3,643.17 3,630.58 3,640.73 0.0M
2023-08-26 3,614.44 3,630.48 3,592.83 3,623.91 0.0M
2023-08-25 3,639.81 3,642.51 3,603.33 3,603.59 0.0M
2023-08-24 3,614.29 3,634.33 3,613.70 3,631.82 0.0M
2023-08-23 3,619.41 3,619.82 3,602.93 3,606.27 0.0M
2023-08-22 3,599.06 3,614.65 3,588.39 3,610.46 0.0M
2023-08-19 3,591.87 3,598.03 3,582.24 3,591.50 0.0M
2023-08-18 3,631.75 3,631.77 3,586.36 3,590.79 0.0M
2023-08-17 3,642.93 3,655.44 3,617.38 3,617.99 0.0M
2023-08-16 3,673.44 3,675.60 3,640.40 3,644.93 0.0M
2023-08-15 3,659.17 3,687.10 3,657.50 3,686.87 0.0M
2023-08-12 3,652.68 3,675.36 3,649.09 3,665.56 0.0M
2023-08-11 3,687.59 3,714.96 3,659.73 3,668.70 0.0M
2023-08-10 3,692.16 3,693.84 3,661.76 3,666.98 0.0M
2023-08-09 3,686.54 3,694.87 3,663.85 3,691.80 0.0M
2023-08-08 3,693.87 3,707.36 3,684.68 3,706.29 0.0M
2023-08-05 3,702.18 3,720.60 3,670.99 3,673.72 0.0M
2023-08-04 3,683.29 3,703.59 3,677.73 3,690.25 0.0M
2023-08-03 3,718.17 3,719.31 3,691.98 3,697.82 0.0M
2023-08-02 3,735.72 3,741.82 3,731.84 3,737.99 0.0M
2023-08-01 3,741.32 3,744.43 3,734.68 3,741.82 0.0M
2023-07-29 3,732.46 3,741.51 3,727.24 3,738.53 0.0M
2023-07-28 3,744.72 3,748.25 3,704.55 3,710.62 0.0M
2023-07-27 3,722.57 3,733.76 3,715.57 3,726.68 0.0M
2023-07-26 3,716.58 3,730.79 3,716.41 3,724.50 0.0M
2023-07-25 3,713.73 3,721.61 3,708.54 3,716.63 0.0M
2023-07-22 3,711.75 3,715.45 3,704.35 3,705.04 0.0M
2023-07-21 3,711.49 3,715.31 3,705.72 3,708.71 0.0M
2023-07-20 3,710.99 3,713.09 3,708.82 3,711.87 0.0M
2023-07-19 3,691.74 3,708.38 3,690.85 3,707.43 0.0M
2023-07-18 3,685.86 3,697.95 3,682.76 3,693.80 0.0M
2023-07-15 3,688.08 3,691.87 3,678.25 3,681.90 0.0M
2023-07-14 3,670.33 3,685.01 3,670.33 3,681.92 0.0M
2023-07-13 3,658.55 3,666.27 3,650.90 3,657.42 0.0M
2023-07-12 3,616.05 3,634.32 3,609.60 3,631.90 0.0M
2023-07-11 3,602.42 3,612.09 3,594.54 3,609.99 0.0M
2023-07-08 3,600.61 3,631.25 3,600.33 3,601.45 0.0M
2023-07-07 3,606.97 3,612.67 3,588.96 3,609.63 0.0M
2023-07-06 3,626.77 3,637.46 3,625.87 3,633.57 0.0M
2023-07-04 3,629.54 3,638.53 3,628.66 3,637.93 0.0M
2023-07-01 3,617.81 3,638.19 3,617.81 3,631.92 0.0M
2023-06-30 3,578.66 3,596.63 3,576.68 3,595.57 0.0M
2023-06-29 3,571.89 3,589.72 3,567.19 3,579.89 0.0M
2023-06-28 3,553.05 3,585.06 3,547.43 3,580.75 0.0M
2023-06-27 3,554.96 3,568.07 3,541.86 3,542.42 0.0M
2023-06-24 3,554.37 3,571.16 3,551.86 3,557.32 0.0M
2023-06-23 3,559.60 3,581.83 3,558.47 3,581.82 0.0M
2023-06-22 3,572.06 3,582.75 3,562.96 3,568.45 0.0M
2023-06-21 3,582.04 3,589.07 3,565.84 3,582.39 0.0M
2023-06-17 3,605.99 3,610.72 3,593.52 3,593.93 0.0M
2023-06-16 3,622.75 3,625.72 3,622.33 3,623.63 0.0M
2023-06-15 3,618.24 3,623.11 3,616.34 3,621.71 0.0M
2023-06-14 3,616.24 3,619.70 3,615.16 3,618.54 0.0M
2023-06-13 3,603.53 3,611.49 3,602.19 3,609.38 0.0M
2023-06-10 3,601.84 3,607.61 3,596.89 3,598.98 0.0M
2023-06-09 3,584.36 3,598.34 3,581.05 3,595.95 0.0M
2023-06-08 3,590.77 3,595.34 3,580.60 3,583.04 0.0M
2023-06-07 3,578.42 3,590.37 3,576.74 3,588.70 0.0M
2023-06-06 3,585.23 3,590.30 3,577.01 3,582.01 0.0M
2023-06-03 3,568.44 3,584.85 3,562.88 3,582.23 0.0M
2023-06-02 3,521.52 3,555.42 3,513.47 3,548.50 0.0M
2023-06-01 3,521.16 3,528.12 3,506.03 3,517.08 0.0M
2023-05-31 3,544.73 3,547.27 3,522.58 3,531.76 0.0M
2023-05-27 3,498.70 3,532.19 3,497.97 3,528.98 0.0M
2023-05-26 3,486.74 3,500.53 3,475.15 3,491.29 0.0M
2023-05-25 3,472.27 3,476.24 3,454.08 3,463.24 0.0M
2023-05-24 3,504.77 3,513.76 3,483.14 3,485.93 0.0M
2023-05-23 3,518.12 3,526.94 3,508.47 3,517.64 0.0M
2023-05-20 3,514.17 3,517.97 3,507.88 3,515.84 0.0M
2023-05-19 3,485.09 3,520.29 3,483.25 3,517.94 0.0M
2023-05-18 3,462.38 3,490.04 3,449.22 3,486.24 0.0M
2023-05-17 3,458.60 3,466.22 3,445.23 3,445.27 0.0M
2023-05-16 3,459.71 3,469.88 3,445.21 3,466.63 0.0M
2023-05-13 3,468.34 3,470.17 3,435.17 3,455.92 0.0M
2023-05-12 3,456.16 3,460.44 3,441.40 3,459.08 0.0M
2023-05-11 3,468.26 3,472.13 3,431.80 3,462.18 0.0M
2023-05-10 3,447.33 3,454.68 3,444.70 3,446.02 0.0M
2023-05-09 3,458.44 3,462.05 3,448.28 3,459.64 0.0M
2023-05-06 3,427.49 3,461.20 3,427.49 3,455.00 0.0M
2023-05-05 3,411.07 3,413.26 3,387.06 3,397.70 0.0M
2023-05-04 3,441.00 3,456.94 3,417.09 3,418.50 0.0M
2023-05-03 3,459.71 3,459.71 3,415.81 3,437.20 0.0M
2023-05-02 3,464.65 3,474.69 3,463.75 3,466.44 0.0M
2023-04-29 3,442.15 3,464.25 3,441.30 3,464.01 0.0M
2023-04-28 3,406.97 3,444.48 3,406.58 3,442.26 0.0M
2023-04-27 3,406.77 3,413.39 3,384.56 3,389.37 0.0M
2023-04-26 3,429.90 3,432.07 3,397.76 3,397.80 0.0M
2023-04-25 3,437.32 3,442.72 3,427.91 3,440.28 0.0M
2023-04-22 3,434.41 3,438.55 3,430.67 3,436.16 0.0M
2023-04-21 3,436.76 3,439.48 3,436.15 3,437.50 0.0M
2023-04-20 3,434.51 3,437.34 3,434.48 3,437.19 0.0M
2023-04-19 3,434.88 3,435.94 3,433.05 3,435.67 0.0M
2023-04-18 3,432.45 3,434.68 3,430.92 3,433.72 0.0M
2023-04-15 3,428.89 3,432.74 3,426.14 3,431.60 0.0M
2023-04-14 3,420.86 3,429.19 3,419.32 3,428.61 0.0M
2023-04-13 3,421.23 3,423.44 3,410.96 3,413.31 0.0M
2023-04-12 3,413.52 3,419.15 3,412.29 3,413.74 0.0M
2023-04-11 3,401.93 3,412.51 3,398.96 3,412.49 0.0M
2023-04-07 3,396.71 3,407.59 3,392.00 3,407.59 0.0M
2023-04-06 3,398.69 3,423.69 3,391.38 3,399.68 0.0M
2023-04-05 3,405.22 3,407.37 3,391.70 3,399.13 0.0M
2023-04-04 3,394.91 3,404.68 3,392.81 3,403.91 0.0M
2023-04-01 3,380.58 3,395.92 3,380.58 3,395.69 0.0M
2023-03-31 3,373.02 3,375.31 3,363.82 3,374.25 0.0M
2023-03-30 3,352.42 3,362.45 3,348.99 3,361.37 0.0M
2023-03-29 3,329.46 3,334.70 3,317.11 3,331.18 0.0M
2023-03-28 3,339.04 3,343.74 3,325.70 3,331.23 0.0M
2023-03-25 3,299.10 3,322.61 3,281.07 3,322.10 0.0M
2023-03-24 3,322.74 3,341.41 3,287.55 3,309.41 0.0M
2023-03-23 3,334.46 3,352.76 3,298.64 3,299.02 0.0M
2023-03-22 3,325.20 3,334.97 3,315.38 3,331.50 0.0M
2023-03-21 3,282.87 3,304.50 3,278.16 3,301.40 0.0M
2023-03-18 3,275.48 3,288.91 3,266.76 3,276.77 0.0M
2023-03-17 3,240.99 3,319.74 3,236.98 3,316.42 0.0M
2023-03-16 3,235.34 3,260.37 3,213.85 3,258.71 0.0M
2023-03-15 3,272.03 3,296.42 3,244.02 3,282.57 0.0M
2023-03-14 3,201.62 3,267.86 3,188.48 3,227.38 0.0M
2023-03-11 3,271.27 3,292.54 3,219.58 3,232.20 0.0M
2023-03-10 3,345.69 3,359.61 3,271.56 3,278.84 0.0M
2023-03-09 3,337.57 3,344.92 3,320.71 3,338.70 0.0M
2023-03-08 3,377.44 3,380.61 3,328.43 3,333.18 0.0M
2023-03-07 3,382.48 3,398.56 3,376.54 3,379.47 0.0M
2023-03-04 3,339.90 3,377.34 3,339.43 3,376.31 0.0M
2023-03-03 3,289.46 3,334.33 3,284.87 3,327.17 0.0M
2023-03-02 3,308.88 3,318.55 3,292.88 3,302.68 0.0M
2023-03-01 3,321.08 3,337.53 3,316.17 3,317.04 0.0M
2023-02-28 3,338.71 3,350.00 3,317.99 3,324.77 0.0M
2023-02-25 3,307.12 3,319.30 3,292.43 3,313.70 0.0M
2023-02-24 3,348.62 3,353.29 3,311.42 3,343.39 0.0M
2023-02-23 3,331.90 3,344.34 3,316.47 3,326.29 0.0M
2023-02-22 3,357.25 3,360.52 3,326.21 3,328.15 0.0M
2023-02-18 3,367.23 3,379.44 3,359.24 3,378.54 0.0M
2023-02-17 3,373.66 3,375.97 3,370.31 3,372.94 0.0M
2023-02-16 3,369.85 3,373.79 3,369.38 3,373.66 0.0M
2023-02-15 3,365.89 3,371.90 3,363.39 3,370.25 0.0M
2023-02-14 3,354.54 3,363.27 3,352.81 3,362.85 0.0M
2023-02-11 3,344.14 3,351.72 3,338.92 3,350.85 0.0M
2023-02-10 3,361.55 3,361.62 3,340.60 3,343.48 0.0M
2023-02-09 3,360.07 3,360.82 3,351.10 3,352.85 0.0M
2023-02-08 3,346.79 3,361.60 3,345.03 3,359.94 0.0M
2023-02-07 3,349.85 3,351.26 3,343.61 3,348.39 0.0M
2023-02-04 3,351.35 3,357.41 3,347.90 3,352.22 0.0M
2023-02-03 3,354.83 3,356.69 3,348.84 3,355.52 0.0M
2023-02-02 3,326.19 3,349.48 3,317.42 3,344.32 0.0M
2023-02-01 3,307.74 3,328.72 3,307.11 3,328.63 0.0M
2023-01-31 3,318.11 3,322.79 3,304.97 3,305.64 0.0M
2023-01-28 3,319.00 3,330.95 3,318.05 3,325.92 0.0M
2023-01-27 3,313.58 3,319.91 3,301.48 3,318.84 0.0M
2023-01-26 3,280.92 3,303.80 3,268.22 3,302.39 0.0M
2023-01-25 3,292.16 3,304.45 3,286.72 3,302.30 0.0M
2023-01-24 3,280.91 3,306.13 3,279.19 3,300.76 0.0M
2023-01-21 3,259.95 3,278.49 3,256.04 3,278.49 0.0M
2023-01-20 3,239.38 3,250.11 3,219.44 3,230.51 0.0M
2023-01-19 3,293.57 3,298.75 3,252.43 3,253.66 0.0M
2023-01-18 3,287.00 3,292.14 3,281.64 3,286.79 0.0M
2023-01-14 3,259.05 3,286.33 3,257.26 3,285.39 0.0M
2023-01-13 3,265.63 3,278.54 3,245.14 3,272.95 0.0M
2023-01-12 3,235.54 3,250.68 3,230.67 3,250.68 0.0M
2023-01-11 3,205.78 3,226.25 3,198.62 3,225.83 0.0M
2023-01-10 3,220.70 3,238.72 3,206.18 3,207.10 0.0M
2023-01-07 3,165.98 3,213.53 3,148.75 3,207.74 0.0M
2023-01-06 3,163.21 3,163.21 3,141.71 3,144.91 0.0M
2023-01-05 3,166.85 3,187.86 3,150.47 3,176.47 0.0M
2023-01-04 3,174.45 3,188.61 3,132.48 3,155.01 0.0M