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
2025-09-29 3,321.87 3,321.87 3,321.87 3,321.87 0.0M
2025-09-27 3,306.90 3,306.90 3,306.90 3,306.90 0.0M
2025-09-26 3,306.90 3,306.90 3,306.90 3,306.90 0.0M
2025-09-25 3,329.82 3,329.82 3,329.82 3,329.82 0.0M
2025-09-24 3,344.17 3,344.17 3,344.17 3,344.17 0.0M
2025-09-23 3,319.96 3,319.96 3,319.96 3,319.96 0.0M
2025-09-22 3,319.96 3,319.96 3,319.96 3,319.96 0.0M
2025-09-20 3,319.09 3,319.09 3,319.09 3,319.09 0.0M
2025-09-19 3,306.75 3,306.75 3,306.75 3,306.75 0.0M
2025-09-18 3,296.89 3,296.89 3,296.89 3,296.89 0.0M
2025-09-17 3,305.55 3,305.55 3,305.55 3,305.55 0.0M
2025-09-16 3,288.49 3,288.49 3,288.49 3,288.49 0.0M
2025-09-13 3,270.99 3,270.99 3,270.99 3,270.99 0.0M
2025-09-12 3,262.58 3,262.58 3,262.58 3,262.58 0.0M
2025-09-11 3,261.40 3,261.40 3,261.40 3,261.40 0.0M
2025-09-10 3,224.97 3,224.97 3,224.97 3,224.97 0.0M
2025-09-09 3,220.90 3,220.90 3,220.90 3,220.90 0.0M
2025-09-07 3,241.57 3,241.57 3,241.57 3,241.57 0.0M
2025-09-06 3,241.57 3,241.57 3,241.57 3,241.57 0.0M
2025-09-05 3,203.92 3,203.92 3,203.92 3,203.92 0.0M
2025-09-04 3,195.72 3,195.72 3,195.72 3,195.72 0.0M
2025-09-03 3,155.87 3,155.87 3,155.87 3,155.87 0.0M
2025-08-30 3,212.80 3,212.80 3,212.80 3,212.80 0.0M
2025-08-29 3,209.12 3,209.12 3,209.12 3,209.12 0.0M
2025-08-28 3,198.00 3,198.00 3,198.00 3,198.00 0.0M
2025-08-27 3,184.57 3,184.57 3,184.57 3,184.57 0.0M
2025-08-26 3,189.58 3,189.58 3,189.58 3,189.58 0.0M
2025-08-23 3,155.18 3,155.18 3,155.18 3,155.18 0.0M
2025-08-22 3,151.91 3,151.91 3,151.91 3,151.91 0.0M
2025-08-21 3,170.43 3,170.43 3,170.43 3,170.43 0.0M
2025-08-20 3,200.66 3,200.66 3,200.66 3,200.66 0.0M
2025-08-19 3,199.43 3,199.43 3,199.43 3,199.43 0.0M
2025-08-16 3,220.28 3,220.28 3,220.28 3,220.28 0.0M
2025-08-15 3,194.36 3,194.36 3,194.36 3,194.36 0.0M
2025-08-14 3,208.34 3,208.34 3,208.34 3,208.34 0.0M
2025-08-13 3,177.29 3,177.29 3,177.29 3,177.29 0.0M
2025-08-12 3,169.44 3,169.44 3,169.44 3,169.44 0.0M
2025-08-10 3,146.84 3,146.84 3,146.84 3,146.84 0.0M
2025-08-09 3,146.84 3,146.84 3,146.84 3,146.84 0.0M
2025-08-08 3,155.84 3,155.84 3,155.84 3,155.84 0.0M
2025-08-07 3,111.75 3,111.75 3,111.75 3,111.75 0.0M
2025-08-06 3,125.45 3,125.45 3,125.45 3,125.45 0.0M
2025-08-05 3,094.30 3,094.30 3,094.30 3,094.30 0.0M
2025-08-02 3,099.92 3,099.92 3,099.92 3,099.92 0.0M
2025-08-01 3,179.57 3,179.57 3,179.57 3,179.57 0.0M
2025-07-31 3,142.94 3,142.94 3,142.94 3,142.94 0.0M
2025-07-30 3,155.98 3,155.98 3,155.98 3,155.98 0.0M
2025-07-29 3,145.37 3,145.37 3,145.37 3,145.37 0.0M
2025-07-26 3,134.75 3,134.75 3,134.75 3,134.75 0.0M
2025-07-25 3,133.57 3,133.57 3,133.57 3,133.57 0.0M
2025-07-24 3,113.26 3,113.26 3,113.26 3,113.26 0.0M
2025-07-23 3,109.83 3,109.83 3,109.83 3,109.83 0.0M
2025-07-22 3,102.62 3,102.62 3,102.62 3,102.62 0.0M
2025-07-19 3,112.78 3,112.78 3,112.78 3,112.78 0.0M
2025-07-18 3,084.40 3,084.40 3,084.40 3,084.40 0.0M
2025-07-17 3,083.12 3,083.12 3,083.12 3,083.12 0.0M
2025-07-16 3,095.21 3,095.21 3,095.21 3,095.21 0.0M
2025-07-15 3,071.11 3,071.11 3,071.11 3,071.11 0.0M
2025-07-14 3,065.67 3,065.67 3,065.67 3,065.67 0.0M
2025-07-12 3,065.67 3,065.67 3,065.67 3,065.67 0.0M
2025-07-11 3,074.71 3,074.71 3,074.71 3,074.71 0.0M
2025-07-10 3,061.86 3,061.86 3,061.86 3,061.86 0.0M
2025-07-09 3,058.94 3,058.94 3,058.94 3,058.94 0.0M
2025-07-08 3,068.24 3,068.24 3,068.24 3,068.24 0.0M
2025-07-04 3,065.75 3,065.75 3,065.75 3,065.75 0.0M
2025-07-03 3,034.65 3,034.65 3,034.65 3,034.65 0.0M
2025-07-02 3,036.19 3,036.19 3,036.19 3,036.19 0.0M
2025-07-01 3,046.27 3,046.27 3,046.27 3,046.27 0.0M
2025-06-28 3,020.41 3,020.41 3,020.41 3,020.41 0.0M
2025-06-27 2,999.49 2,999.49 2,999.49 2,999.49 0.0M
2025-06-26 2,987.81 2,987.81 2,987.81 2,987.81 0.0M
2025-06-25 2,968.58 2,968.58 2,968.58 2,968.58 0.0M
2025-06-24 2,920.60 2,920.60 2,920.60 2,920.60 0.0M
2025-06-21 2,942.84 2,942.84 2,942.84 2,942.84 0.0M
2025-06-19 2,934.67 2,934.67 2,934.67 2,934.67 0.0M
2025-06-18 2,943.38 2,943.38 2,943.38 2,943.38 0.0M
2025-06-17 2,942.52 2,942.52 2,942.52 2,942.52 0.0M
2025-06-14 2,932.29 2,932.29 2,932.29 2,932.29 0.0M
2025-06-13 2,941.99 2,941.99 2,941.99 2,941.99 0.0M
2025-06-12 2,963.04 2,963.04 2,963.04 2,963.04 0.0M
2025-06-11 2,939.54 2,939.54 2,939.54 2,939.54 0.0M
2025-06-10 2,932.12 2,932.12 2,932.12 2,932.12 0.0M
2025-06-07 2,927.27 2,927.27 2,927.27 2,927.27 0.0M
2025-06-06 2,926.68 2,926.68 2,926.68 2,926.68 0.0M
2025-06-05 2,922.28 2,922.28 2,922.28 2,922.28 0.0M
2025-06-04 2,898.40 2,898.40 2,898.40 2,898.40 0.0M
2025-06-03 2,872.63 2,872.63 2,872.63 2,872.63 0.0M
2025-05-31 2,881.43 2,881.43 2,881.43 2,881.43 0.0M
2025-05-30 2,903.28 2,903.28 2,903.28 2,903.28 0.0M
2025-05-29 2,886.47 2,886.47 2,886.47 2,886.47 0.0M
2025-05-28 2,853.56 2,853.56 2,853.56 2,853.56 0.0M
2025-05-24 2,805.81 2,805.81 2,805.81 2,805.81 0.0M
2025-05-23 2,839.87 2,839.87 2,839.87 2,839.87 0.0M
2025-05-22 2,862.87 2,862.87 2,862.87 2,862.87 0.0M
2025-05-21 2,883.75 2,883.75 2,883.75 2,883.75 0.0M
2025-05-20 2,859.53 2,859.53 2,859.53 2,859.53 0.0M
2025-05-17 2,888.69 2,888.69 2,888.69 2,888.69 0.0M
2025-05-16 2,857.30 2,857.30 2,857.30 2,857.30 0.0M
2025-05-15 2,866.71 2,866.71 2,866.71 2,866.71 0.0M
2025-05-14 2,837.07 2,837.07 2,837.07 2,837.07 0.0M
2025-05-13 2,823.95 2,823.95 2,823.95 2,823.95 0.0M
2025-05-10 2,747.50 2,747.50 2,747.50 2,747.50 0.0M
2025-05-09 2,742.05 2,742.05 2,742.05 2,742.05 0.0M
2025-05-08 2,717.36 2,717.36 2,717.36 2,717.36 0.0M
2025-05-07 2,707.18 2,707.18 2,707.18 2,707.18 0.0M
2025-05-06 2,732.49 2,732.49 2,732.49 2,732.49 0.0M
2025-05-03 2,747.56 2,747.56 2,747.56 2,747.56 0.0M
2025-05-02 2,728.60 2,728.60 2,728.60 2,728.60 0.0M
2025-05-01 2,656.05 2,656.05 2,656.05 2,656.05 0.0M
2025-04-30 2,666.89 2,666.89 2,666.89 2,666.89 0.0M
2025-04-29 2,684.21 2,684.21 2,684.21 2,684.21 0.0M
2025-04-26 2,655.36 2,655.36 2,655.36 2,655.36 0.0M
2025-04-25 2,599.02 2,599.02 2,599.02 2,599.02 0.0M
2025-04-24 2,615.25 2,615.25 2,615.25 2,615.25 0.0M
2025-04-23 2,512.09 2,512.09 2,512.09 2,512.09 0.0M
2025-04-22 2,514.60 2,514.60 2,514.60 2,514.60 0.0M
2025-04-18 2,558.12 2,558.12 2,558.12 2,558.12 0.0M
2025-04-17 2,576.02 2,576.02 2,576.02 2,576.02 0.0M
2025-04-16 2,624.03 2,624.03 2,624.03 2,624.03 0.0M
2025-04-15 2,654.09 2,654.09 2,654.09 2,654.09 0.0M
2025-04-12 2,545.09 2,545.09 2,545.09 2,545.09 0.0M
2025-04-11 2,588.81 2,588.81 2,588.81 2,588.81 0.0M
2025-04-10 2,395.32 2,395.32 2,395.32 2,395.32 0.0M
2025-04-09 2,533.80 2,533.80 2,533.80 2,533.80 0.0M
2025-04-08 2,351.15 2,351.15 2,351.15 2,351.15 0.0M
2025-04-05 2,526.54 2,526.54 2,526.54 2,526.54 0.0M
2025-04-04 2,631.96 2,631.96 2,631.96 2,631.96 0.0M
2025-04-03 2,688.94 2,688.94 2,688.94 2,688.94 0.0M
2025-04-02 2,698.95 2,698.95 2,698.95 2,698.95 0.0M
2025-04-01 2,660.81 2,660.81 2,660.81 2,660.81 0.0M
2025-03-29 2,748.09 2,748.09 2,748.09 2,748.09 0.0M
2025-03-28 2,756.63 2,756.63 2,756.63 2,756.63 0.0M
2025-03-27 2,802.09 2,802.09 2,802.09 2,802.09 0.0M
2025-03-26 2,803.22 2,803.22 2,803.22 2,803.22 0.0M
2025-03-25 2,781.23 2,781.23 2,781.23 2,781.23 0.0M
2025-03-22 2,717.06 2,717.06 2,717.06 2,717.06 0.0M
2025-03-21 2,723.30 2,723.30 2,723.30 2,723.30 0.0M
2025-03-20 2,724.36 2,724.36 2,724.36 2,724.36 0.0M
2025-03-19 2,735.48 2,735.48 2,735.48 2,735.48 0.0M
2025-03-18 2,734.89 2,734.89 2,734.89 2,734.89 0.0M
2025-03-15 2,702.12 2,702.12 2,702.12 2,702.12 0.0M
2025-03-14 2,719.05 2,719.05 2,719.05 2,719.05 0.0M
2025-03-13 2,732.78 2,732.78 2,732.78 2,732.78 0.0M
2025-03-12 2,709.93 2,709.93 2,709.93 2,709.93 0.0M
2025-03-11 2,763.22 2,763.22 2,763.22 2,763.22 0.0M
2025-03-08 2,783.11 2,783.11 2,783.11 2,783.11 0.0M
2025-03-07 2,805.83 2,805.83 2,805.83 2,805.83 0.0M
2025-03-06 2,813.36 2,813.36 2,813.36 2,813.36 0.0M
2025-03-05 2,816.15 2,816.15 2,816.15 2,816.15 0.0M
2025-03-04 2,909.62 2,909.62 2,909.62 2,909.62 0.0M
2025-03-01 2,851.25 2,851.25 2,851.25 2,851.25 0.0M
2025-02-28 2,921.31 2,921.31 2,921.31 2,921.31 0.0M
2025-02-27 2,912.99 2,912.99 2,912.99 2,912.99 0.0M
2025-02-26 2,925.39 2,925.39 2,925.39 2,925.39 0.0M
2025-02-25 2,953.53 2,953.53 2,953.53 2,953.53 0.0M
2025-02-22 2,988.26 2,988.26 2,988.26 2,988.26 0.0M
2025-02-21 2,997.48 2,997.48 2,997.48 2,997.48 0.0M
2025-02-20 2,987.98 2,987.98 2,987.98 2,987.98 0.0M
2025-02-19 2,997.13 2,997.13 2,997.13 2,997.13 0.0M
2025-02-15 2,991.60 2,991.60 2,991.60 2,991.60 0.0M
2025-02-14 2,964.29 2,964.29 2,964.29 2,964.29 0.0M
2025-02-13 2,935.11 2,935.11 2,935.11 2,935.11 0.0M
2025-02-12 2,945.63 2,945.63 2,945.63 2,945.63 0.0M
2025-02-11 2,950.62 2,950.62 2,950.62 2,950.62 0.0M
2025-02-08 2,969.12 2,969.12 2,969.12 2,969.12 0.0M
2025-02-07 2,963.41 2,963.41 2,963.41 2,963.41 0.0M
2025-02-06 2,938.52 2,938.52 2,938.52 2,938.52 0.0M
2025-02-05 2,924.41 2,924.41 2,924.41 2,924.41 0.0M
2025-02-04 2,900.20 2,900.20 2,900.20 2,900.20 0.0M
2025-02-01 2,982.21 2,982.21 2,982.21 2,982.21 0.0M
2025-01-31 2,961.16 2,961.16 2,961.16 2,961.16 0.0M
2025-01-30 2,962.64 2,962.64 2,962.64 2,962.64 0.0M
2025-01-29 2,940.54 2,940.54 2,940.54 2,940.54 0.0M
2025-01-28 2,903.22 2,903.22 2,903.22 2,903.22 0.0M
2025-01-25 2,991.15 2,991.15 2,991.15 2,991.15 0.0M
2025-01-24 2,968.47 2,968.47 2,968.47 2,968.47 0.0M
2025-01-23 2,964.62 2,964.62 2,964.62 2,964.62 0.0M
2025-01-22 2,936.87 2,936.87 2,936.87 2,936.87 0.0M
2025-01-18 2,930.44 2,930.44 2,930.44 2,930.44 0.0M
2025-01-17 2,918.15 2,918.15 2,918.15 2,918.15 0.0M
2025-01-16 2,889.89 2,889.89 2,889.89 2,889.89 0.0M
2025-01-15 2,872.83 2,872.83 2,872.83 2,872.83 0.0M
2025-01-14 2,829.80 2,829.80 2,829.80 2,829.80 0.0M
2025-01-11 2,886.04 2,886.04 2,886.04 2,886.04 0.0M
2025-01-09 2,902.37 2,902.37 2,902.37 2,902.37 0.0M
2025-01-08 2,954.08 2,954.08 2,954.08 2,954.08 0.0M
2025-01-07 2,944.56 2,944.56 2,944.56 2,944.56 0.0M
2025-01-04 2,898.82 2,898.82 2,898.82 2,898.82 0.0M
2025-01-03 2,905.44 2,905.44 2,905.44 2,905.44 0.0M
2025-01-01 2,915.19 2,915.19 2,915.19 2,915.19 0.0M