CBOE S

🏛️ アメリカ →
3,321.87
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 1,698.88 1,698.88 1,698.88 1,698.88 0.0M
2022-12-30 1,694.28 1,694.28 1,694.28 1,694.28 0.0M
2022-12-29 1,700.02 1,700.02 1,700.02 1,700.02 0.0M
2022-12-28 1,709.22 1,709.22 1,709.22 1,709.22 0.0M
2022-12-24 1,695.88 1,695.88 1,695.88 1,695.88 0.0M
2022-12-23 1,714.64 1,714.64 1,714.64 1,714.64 0.0M
2022-12-22 1,714.17 1,714.17 1,714.17 1,714.17 0.0M
2022-12-21 1,698.39 1,698.39 1,698.39 1,698.39 0.0M
2022-12-20 1,719.33 1,719.33 1,719.33 1,719.33 0.0M
2022-12-17 1,730.91 1,730.91 1,730.91 1,730.91 0.0M
2022-12-16 1,761.50 1,761.50 1,761.50 1,761.50 0.0M
2022-12-15 1,794.00 1,794.00 1,794.00 1,794.00 0.0M
2022-12-14 1,832.29 1,832.29 1,832.29 1,832.29 0.0M
2022-12-13 1,762.89 1,762.89 1,762.89 1,762.89 0.0M
2022-12-10 1,763.87 1,763.87 1,763.87 1,763.87 0.0M
2022-12-09 1,762.61 1,762.61 1,762.61 1,762.61 0.0M
2022-12-08 1,754.95 1,754.95 1,754.95 1,754.95 0.0M
2022-12-07 1,788.84 1,788.84 1,788.84 1,788.84 0.0M
2022-12-06 1,807.39 1,807.39 1,807.39 1,807.39 0.0M
2022-12-03 1,800.26 1,800.26 1,800.26 1,800.26 0.0M
2022-12-02 1,830.52 1,830.52 1,830.52 1,830.52 0.0M
2022-12-01 1,767.44 1,767.44 1,767.44 1,767.44 0.0M
2022-11-30 1,773.60 1,773.60 1,773.60 1,773.60 0.0M
2022-11-29 1,786.67 1,786.67 1,786.67 1,786.67 0.0M
2022-11-26 1,800.15 1,800.15 1,800.15 1,800.15 0.0M
2022-11-24 1,789.21 1,789.21 1,789.21 1,789.21 0.0M
2022-11-23 1,775.43 1,775.43 1,775.43 1,775.43 0.0M
2022-11-22 1,772.35 1,772.35 1,772.35 1,772.35 0.0M
2022-11-19 1,786.47 1,786.47 1,786.47 1,786.47 0.0M
2022-11-18 1,752.96 1,752.96 1,752.96 1,752.96 0.0M
2022-11-17 1,780.89 1,780.89 1,780.89 1,780.89 0.0M
2022-11-16 1,803.00 1,803.00 1,803.00 1,803.00 0.0M
2022-11-15 1,778.30 1,778.30 1,778.30 1,778.30 0.0M
2022-11-12 1,769.38 1,769.38 1,769.38 1,769.38 0.0M
2022-11-11 1,736.35 1,736.35 1,736.35 1,736.35 0.0M
2022-11-10 1,701.72 1,701.72 1,701.72 1,701.72 0.0M
2022-11-09 1,708.36 1,708.36 1,708.36 1,708.36 0.0M
2022-11-08 1,690.85 1,690.85 1,690.85 1,690.85 0.0M
2022-11-05 1,689.33 1,689.33 1,689.33 1,689.33 0.0M
2022-11-04 1,668.84 1,668.84 1,668.84 1,668.84 0.0M
2022-11-03 1,726.47 1,726.47 1,726.47 1,726.47 0.0M
2022-11-02 1,756.55 1,756.55 1,756.55 1,756.55 0.0M
2022-11-01 1,743.87 1,743.87 1,743.87 1,743.87 0.0M
2022-10-29 1,710.51 1,710.51 1,710.51 1,710.51 0.0M
2022-10-28 1,729.28 1,729.28 1,729.28 1,729.28 0.0M
2022-10-27 1,725.75 1,725.75 1,725.75 1,725.75 0.0M
2022-10-26 1,725.66 1,725.66 1,725.66 1,725.66 0.0M
2022-10-25 1,710.72 1,710.72 1,710.72 1,710.72 0.0M
2022-10-22 1,658.30 1,658.30 1,658.30 1,658.30 0.0M
2022-10-21 1,670.97 1,670.97 1,670.97 1,670.97 0.0M
2022-10-20 1,676.03 1,676.03 1,676.03 1,676.03 0.0M
2022-10-19 1,705.88 1,705.88 1,705.88 1,705.88 0.0M
2022-10-18 1,654.71 1,654.71 1,654.71 1,654.71 0.0M
2022-10-15 1,670.77 1,670.77 1,670.77 1,670.77 0.0M
2022-10-14 1,580.51 1,580.51 1,580.51 1,580.51 0.0M
2022-10-13 1,618.70 1,618.70 1,618.70 1,618.70 0.0M
2022-10-12 1,620.75 1,620.75 1,620.75 1,620.75 0.0M
2022-10-11 1,646.82 1,646.82 1,646.82 1,646.82 0.0M
2022-10-08 1,672.46 1,672.46 1,672.46 1,672.46 0.0M
2022-10-07 1,703.37 1,703.37 1,703.37 1,703.37 0.0M
2022-10-06 1,692.51 1,692.51 1,692.51 1,692.51 0.0M
2022-10-05 1,691.28 1,691.28 1,691.28 1,691.28 0.0M
2022-10-04 1,640.24 1,640.24 1,640.24 1,640.24 0.0M
2022-10-01 1,650.31 1,650.31 1,650.31 1,650.31 0.0M
2022-09-30 1,675.99 1,675.99 1,675.99 1,675.99 0.0M
2022-09-29 1,665.81 1,665.81 1,665.81 1,665.81 0.0M
2022-09-28 1,686.23 1,686.23 1,686.23 1,686.23 0.0M
2022-09-27 1,673.38 1,673.38 1,673.38 1,673.38 0.0M
2022-09-24 1,694.04 1,694.04 1,694.04 1,694.04 0.0M
2022-09-23 1,716.89 1,716.89 1,716.89 1,716.89 0.0M
2022-09-22 1,759.82 1,759.82 1,759.82 1,759.82 0.0M
2022-09-21 1,752.86 1,752.86 1,752.86 1,752.86 0.0M
2022-09-20 1,740.31 1,740.31 1,740.31 1,740.31 0.0M
2022-09-17 1,752.67 1,752.67 1,752.67 1,752.67 0.0M
2022-09-16 1,780.18 1,780.18 1,780.18 1,780.18 0.0M
2022-09-15 1,785.58 1,785.58 1,785.58 1,785.58 0.0M
2022-09-14 1,823.43 1,823.43 1,823.43 1,823.43 0.0M
2022-09-13 1,853.74 1,853.74 1,853.74 1,853.74 0.0M
2022-09-10 1,823.56 1,823.56 1,823.56 1,823.56 0.0M
2022-09-09 1,791.52 1,791.52 1,791.52 1,791.52 0.0M
2022-09-08 1,774.31 1,774.31 1,774.31 1,774.31 0.0M
2022-09-07 1,788.82 1,788.82 1,788.82 1,788.82 0.0M
2022-09-03 1,822.32 1,822.32 1,822.32 1,822.32 0.0M
2022-09-02 1,788.48 1,788.48 1,788.48 1,788.48 0.0M
2022-09-01 1,821.71 1,821.71 1,821.71 1,821.71 0.0M
2022-08-31 1,839.26 1,839.26 1,839.26 1,839.26 0.0M
2022-08-30 1,832.43 1,832.43 1,832.43 1,832.43 0.0M
2022-08-27 1,912.13 1,912.13 1,912.13 1,912.13 0.0M
2022-08-26 1,892.92 1,892.92 1,892.92 1,892.92 0.0M
2022-08-25 1,879.93 1,879.93 1,879.93 1,879.93 0.0M
2022-08-24 1,884.51 1,884.51 1,884.51 1,884.51 0.0M
2022-08-23 1,906.36 1,906.36 1,906.36 1,906.36 0.0M
2022-08-20 1,944.64 1,944.64 1,944.64 1,944.64 0.0M
2022-08-19 1,951.94 1,951.94 1,951.94 1,951.94 0.0M
2022-08-18 1,950.26 1,950.26 1,950.26 1,950.26 0.0M
2022-08-17 1,958.05 1,958.05 1,958.05 1,958.05 0.0M
2022-08-16 1,942.77 1,942.77 1,942.77 1,942.77 0.0M
2022-08-13 1,929.44 1,929.44 1,929.44 1,929.44 0.0M
2022-08-12 1,935.08 1,935.08 1,935.08 1,935.08 0.0M
2022-08-11 1,916.02 1,916.02 1,916.02 1,916.02 0.0M
2022-08-10 1,885.54 1,885.54 1,885.54 1,885.54 0.0M
2022-08-09 1,900.63 1,900.63 1,900.63 1,900.63 0.0M
2022-08-06 1,878.71 1,878.71 1,878.71 1,878.71 0.0M
2022-08-05 1,901.53 1,901.53 1,901.53 1,901.53 0.0M
2022-08-04 1,877.44 1,877.44 1,877.44 1,877.44 0.0M
2022-08-03 1,872.37 1,872.37 1,872.37 1,872.37 0.0M
2022-08-02 1,874.68 1,874.68 1,874.68 1,874.68 0.0M
2022-07-30 1,865.57 1,865.57 1,865.57 1,865.57 0.0M
2022-07-29 1,838.24 1,838.24 1,838.24 1,838.24 0.0M
2022-07-28 1,803.71 1,803.71 1,803.71 1,803.71 0.0M
2022-07-27 1,800.72 1,800.72 1,800.72 1,800.72 0.0M
2022-07-26 1,813.88 1,813.88 1,813.88 1,813.88 0.0M
2022-07-23 1,829.53 1,829.53 1,829.53 1,829.53 0.0M
2022-07-22 1,810.06 1,810.06 1,810.06 1,810.06 0.0M
2022-07-21 1,800.43 1,800.43 1,800.43 1,800.43 0.0M
2022-07-20 1,772.59 1,772.59 1,772.59 1,772.59 0.0M
2022-07-19 1,785.54 1,785.54 1,785.54 1,785.54 0.0M
2022-07-16 1,759.70 1,759.70 1,759.70 1,759.70 0.0M
2022-07-15 1,715.16 1,715.16 1,715.16 1,715.16 0.0M
2022-07-14 1,720.70 1,720.70 1,720.70 1,720.70 0.0M
2022-07-13 1,762.52 1,762.52 1,762.52 1,762.52 0.0M
2022-07-12 1,773.53 1,773.53 1,773.53 1,773.53 0.0M
2022-07-09 1,775.76 1,775.76 1,775.76 1,775.76 0.0M
2022-07-08 1,765.47 1,765.47 1,765.47 1,765.47 0.0M
2022-07-07 1,752.03 1,752.03 1,752.03 1,752.03 0.0M
2022-07-06 1,718.61 1,718.61 1,718.61 1,718.61 0.0M
2022-07-02 1,722.40 1,722.40 1,722.40 1,722.40 0.0M
2022-07-01 1,722.84 1,722.84 1,722.84 1,722.84 0.0M
2022-06-30 1,742.59 1,742.59 1,742.59 1,742.59 0.0M
2022-06-29 1,788.43 1,788.43 1,788.43 1,788.43 0.0M
2022-06-28 1,795.32 1,795.32 1,795.32 1,795.32 0.0M
2022-06-25 1,751.41 1,751.41 1,751.41 1,751.41 0.0M
2022-06-24 1,728.28 1,728.28 1,728.28 1,728.28 0.0M
2022-06-23 1,702.83 1,702.83 1,702.83 1,702.83 0.0M
2022-06-22 1,703.17 1,703.17 1,703.17 1,703.17 0.0M
2022-06-18 1,668.33 1,668.33 1,668.33 1,668.33 0.0M
2022-06-17 1,685.11 1,685.11 1,685.11 1,685.11 0.0M
2022-06-16 1,712.18 1,712.18 1,712.18 1,712.18 0.0M
2022-06-15 1,706.28 1,706.28 1,706.28 1,706.28 0.0M
2022-06-14 1,717.94 1,717.94 1,717.94 1,717.94 0.0M
2022-06-11 1,791.98 1,791.98 1,791.98 1,791.98 0.0M
2022-06-10 1,858.01 1,858.01 1,858.01 1,858.01 0.0M
2022-06-09 1,874.77 1,874.77 1,874.77 1,874.77 0.0M
2022-06-08 1,848.51 1,848.51 1,848.51 1,848.51 0.0M
2022-06-07 1,881.00 1,881.00 1,881.00 1,881.00 0.0M
2022-06-04 1,870.64 1,870.64 1,870.64 1,870.64 0.0M
2022-06-03 1,856.71 1,856.71 1,856.71 1,856.71 0.0M
2022-06-02 1,884.82 1,884.82 1,884.82 1,884.82 0.0M
2022-06-01 1,872.23 1,872.23 1,872.23 1,872.23 0.0M
2022-05-28 1,844.50 1,844.50 1,844.50 1,844.50 0.0M
2022-05-27 1,800.20 1,800.20 1,800.20 1,800.20 0.0M
2022-05-26 1,775.22 1,775.22 1,775.22 1,775.22 0.0M
2022-05-25 1,776.58 1,776.58 1,776.58 1,776.58 0.0M
2022-05-24 1,776.47 1,776.47 1,776.47 1,776.47 0.0M
2022-05-21 1,781.76 1,781.76 1,781.76 1,781.76 0.0M
2022-05-20 1,764.19 1,764.19 1,764.19 1,764.19 0.0M
2022-05-19 1,833.70 1,833.70 1,833.70 1,833.70 0.0M
2022-05-18 1,850.76 1,850.76 1,850.76 1,850.76 0.0M
2022-05-17 1,821.70 1,821.70 1,821.70 1,821.70 0.0M
2022-05-14 1,807.49 1,807.49 1,807.49 1,807.49 0.0M
2022-05-13 1,773.21 1,773.21 1,773.21 1,773.21 0.0M
2022-05-12 1,822.15 1,822.15 1,822.15 1,822.15 0.0M
2022-05-11 1,852.25 1,852.25 1,852.25 1,852.25 0.0M
2022-05-10 1,848.40 1,848.40 1,848.40 1,848.40 0.0M
2022-05-07 1,873.35 1,873.35 1,873.35 1,873.35 0.0M
2022-05-06 1,938.64 1,938.64 1,938.64 1,938.64 0.0M
2022-05-05 1,902.31 1,902.31 1,902.31 1,902.31 0.0M
2022-05-04 1,897.27 1,897.27 1,897.27 1,897.27 0.0M
2022-05-03 1,878.24 1,878.24 1,878.24 1,878.24 0.0M
2022-04-30 1,932.93 1,932.93 1,932.93 1,932.93 0.0M
2022-04-29 1,928.72 1,928.72 1,928.72 1,928.72 0.0M
2022-04-28 1,903.57 1,903.57 1,903.57 1,903.57 0.0M
2022-04-27 1,946.16 1,946.16 1,946.16 1,946.16 0.0M
2022-04-26 1,933.57 1,933.57 1,933.57 1,933.57 0.0M
2022-04-23 1,995.64 1,995.64 1,995.64 1,995.64 0.0M
2022-04-22 2,046.21 2,046.21 2,046.21 2,046.21 0.0M
2022-04-21 2,043.79 2,043.79 2,043.79 2,043.79 0.0M
2022-04-20 2,005.31 2,005.31 2,005.31 2,005.31 0.0M
2022-04-19 1,998.49 1,998.49 1,998.49 1,998.49 0.0M
2022-04-15 2,034.86 2,034.86 2,034.86 2,034.86 0.0M
2022-04-14 2,007.52 2,007.52 2,007.52 2,007.52 0.0M
2022-04-13 2,034.00 2,034.00 2,034.00 2,034.00 0.0M
2022-04-12 2,040.09 2,040.09 2,040.09 2,040.09 0.0M
2022-04-09 2,062.41 2,062.41 2,062.41 2,062.41 0.0M
2022-04-08 2,053.05 2,053.05 2,053.05 2,053.05 0.0M
2022-04-07 2,063.57 2,063.57 2,063.57 2,063.57 0.0M
2022-04-06 2,106.06 2,106.06 2,106.06 2,106.06 0.0M
2022-04-05 2,091.16 2,091.16 2,091.16 2,091.16 0.0M
2022-04-02 2,092.53 2,092.53 2,092.53 2,092.53 0.0M
2022-04-01 2,117.33 2,117.33 2,117.33 2,117.33 0.0M
2022-03-31 2,126.94 2,126.94 2,126.94 2,126.94 0.0M
2022-03-30 2,129.56 2,129.56 2,129.56 2,129.56 0.0M
2022-03-29 2,089.38 2,089.38 2,089.38 2,089.38 0.0M
2022-03-26 2,085.93 2,085.93 2,085.93 2,085.93 0.0M
2022-03-25 2,061.55 2,061.55 2,061.55 2,061.55 0.0M
2022-03-24 2,062.12 2,062.12 2,062.12 2,062.12 0.0M
2022-03-23 2,055.44 2,055.44 2,055.44 2,055.44 0.0M
2022-03-22 2,046.54 2,046.54 2,046.54 2,046.54 0.0M
2022-03-19 2,020.46 2,020.46 2,020.46 2,020.46 0.0M
2022-03-18 1,990.68 1,990.68 1,990.68 1,990.68 0.0M
2022-03-17 1,971.81 1,971.81 1,971.81 1,971.81 0.0M
2022-03-16 1,922.50 1,922.50 1,922.50 1,922.50 0.0M
2022-03-15 1,926.03 1,926.03 1,926.03 1,926.03 0.0M
2022-03-12 1,963.77 1,963.77 1,963.77 1,963.77 0.0M
2022-03-11 1,941.65 1,941.65 1,941.65 1,941.65 0.0M
2022-03-10 1,949.87 1,949.87 1,949.87 1,949.87 0.0M
2022-03-09 1,920.34 1,920.34 1,920.34 1,920.34 0.0M
2022-03-08 1,973.87 1,973.87 1,973.87 1,973.87 0.0M
2022-03-05 1,979.84 1,979.84 1,979.84 1,979.84 0.0M
2022-03-04 2,023.62 2,023.62 2,023.62 2,023.62 0.0M
2022-03-03 1,988.56 1,988.56 1,988.56 1,988.56 0.0M
2022-03-02 2,000.38 2,000.38 2,000.38 2,000.38 0.0M
2022-03-01 1,984.42 1,984.42 1,984.42 1,984.42 0.0M
2022-02-26 1,975.78 1,975.78 1,975.78 1,975.78 0.0M
2022-02-25 1,882.81 1,882.81 1,882.81 1,882.81 0.0M
2022-02-24 1,991.70 1,991.70 1,991.70 1,991.70 0.0M
2022-02-23 1,984.15 1,984.15 1,984.15 1,984.15 0.0M
2022-02-19 2,019.95 2,019.95 2,019.95 2,019.95 0.0M
2022-02-18 2,044.67 2,044.67 2,044.67 2,044.67 0.0M
2022-02-17 2,049.98 2,049.98 2,049.98 2,049.98 0.0M
2022-02-16 2,050.99 2,050.99 2,050.99 2,050.99 0.0M
2022-02-15 2,024.61 2,024.61 2,024.61 2,024.61 0.0M
2022-02-12 2,075.35 2,075.35 2,075.35 2,075.35 0.0M
2022-02-11 2,086.59 2,086.59 2,086.59 2,086.59 0.0M
2022-02-10 2,105.86 2,105.86 2,105.86 2,105.86 0.0M
2022-02-09 2,067.40 2,067.40 2,067.40 2,067.40 0.0M
2022-02-08 2,085.48 2,085.48 2,085.48 2,085.48 0.0M
2022-02-05 2,069.83 2,069.83 2,069.83 2,069.83 0.0M
2022-02-04 2,089.58 2,089.58 2,089.58 2,089.58 0.0M
2022-02-03 2,121.78 2,121.78 2,121.78 2,121.78 0.0M
2022-02-02 2,097.77 2,097.77 2,097.77 2,097.77 0.0M
2022-02-01 2,051.59 2,051.59 2,051.59 2,051.59 0.0M
2022-01-29 2,009.38 2,009.38 2,009.38 2,009.38 0.0M
2022-01-28 2,027.94 2,027.94 2,027.94 2,027.94 0.0M
2022-01-27 2,040.41 2,040.41 2,040.41 2,040.41 0.0M
2022-01-26 1,996.08 1,996.08 1,996.08 1,996.08 0.0M
2022-01-25 1,991.19 1,991.19 1,991.19 1,991.19 0.0M
2022-01-22 2,062.01 2,062.01 2,062.01 2,062.01 0.0M
2022-01-21 2,100.13 2,100.13 2,100.13 2,100.13 0.0M
2022-01-20 2,117.87 2,117.87 2,117.87 2,117.87 0.0M
2022-01-19 2,123.38 2,123.38 2,123.38 2,123.38 0.0M
2022-01-15 2,130.71 2,130.71 2,130.71 2,130.71 0.0M
2022-01-14 2,187.41 2,187.41 2,187.41 2,187.41 0.0M
2022-01-13 2,184.40 2,184.40 2,184.40 2,184.40 0.0M
2022-01-12 2,155.52 2,155.52 2,155.52 2,155.52 0.0M
2022-01-11 2,139.40 2,139.40 2,139.40 2,139.40 0.0M
2022-01-08 2,164.17 2,164.17 2,164.17 2,164.17 0.0M
2022-01-07 2,162.55 2,162.55 2,162.55 2,162.55 0.0M
2022-01-06 2,209.90 2,209.90 2,209.90 2,209.90 0.0M
2022-01-05 2,225.07 2,225.07 2,225.07 2,225.07 0.0M
2022-01-04 2,203.17 2,203.17 2,203.17 2,203.17 0.0M
2022-01-01 2,201.62 2,201.62 2,201.62 2,201.62 0.0M