CBOE S

BXLKH
🏛️ アメリカ →
10,678.09
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 7,807.92 7,814.00 7,752.17 7,786.40 0.0M
2023-12-29 7,824.29 7,827.08 7,792.11 7,797.65 0.0M
2023-12-28 7,798.11 7,800.41 7,759.52 7,788.82 0.0M
2023-12-27 7,773.09 7,800.13 7,766.90 7,785.64 0.0M
2023-12-23 7,777.65 7,780.45 7,725.82 7,759.06 0.0M
2023-12-22 7,778.19 7,785.40 7,698.29 7,749.33 0.0M
2023-12-21 7,765.20 7,785.40 7,677.68 7,684.82 0.0M
2023-12-20 7,757.21 7,776.56 7,740.52 7,770.88 0.0M
2023-12-19 7,728.32 7,764.83 7,692.61 7,751.71 0.0M
2023-12-16 7,632.05 7,765.83 7,632.05 7,745.41 0.0M
2023-12-15 7,722.16 7,746.19 7,653.46 7,699.73 0.0M
2023-12-14 7,700.48 7,723.58 7,644.18 7,706.18 0.0M
2023-12-13 7,612.45 7,671.62 7,609.55 7,667.47 0.0M
2023-12-12 7,566.70 7,643.77 7,566.70 7,637.94 0.0M
2023-12-09 7,552.71 7,603.86 7,537.15 7,598.83 0.0M
2023-12-08 7,512.03 7,560.40 7,500.73 7,554.02 0.0M
2023-12-07 7,575.98 7,575.98 7,466.46 7,466.46 0.0M
2023-12-06 7,469.30 7,541.71 7,465.61 7,523.35 0.0M
2023-12-05 7,473.96 7,504.09 7,430.97 7,492.08 0.0M
2023-12-02 7,527.57 7,569.16 7,498.89 7,551.98 0.0M
2023-12-01 7,565.42 7,570.53 7,496.16 7,532.37 0.0M
2023-11-30 7,600.46 7,620.43 7,525.55 7,529.84 0.0M
2023-11-29 7,499.30 7,547.76 7,494.89 7,525.91 0.0M
2023-11-28 7,523.95 7,547.07 7,496.08 7,513.02 0.0M
2023-11-25 7,497.78 7,519.87 7,488.86 7,515.88 0.0M
2023-11-23 7,553.64 7,588.63 7,488.74 7,520.85 0.0M
2023-11-22 7,484.67 7,507.81 7,463.38 7,491.88 0.0M
2023-11-21 7,490.09 7,546.41 7,471.62 7,537.12 0.0M
2023-11-18 7,239.62 7,480.79 7,217.72 7,453.69 0.0M
2023-11-17 7,425.31 7,478.82 7,412.86 7,462.11 0.0M
2023-11-16 7,449.23 7,462.60 7,406.21 7,430.17 0.0M
2023-11-15 7,469.79 7,482.96 7,406.26 7,431.09 0.0M
2023-11-14 7,333.26 7,366.52 7,299.74 7,351.70 0.0M
2023-11-11 7,307.54 7,377.29 7,287.59 7,373.96 0.0M
2023-11-10 7,301.98 7,333.80 7,258.54 7,269.28 0.0M
2023-11-09 7,281.91 7,312.10 7,251.34 7,287.78 0.0M
2023-11-08 7,247.67 7,282.68 7,230.89 7,266.60 0.0M
2023-11-07 7,200.28 7,226.64 7,168.91 7,216.87 0.0M
2023-11-04 7,103.24 7,204.02 7,102.40 7,181.75 0.0M
2023-11-03 7,102.55 7,132.89 7,076.67 7,129.31 0.0M
2023-11-02 6,945.57 7,045.23 6,940.23 7,033.07 0.0M
2023-11-01 6,867.46 6,925.87 6,821.60 6,922.14 0.0M
2023-10-31 6,828.25 6,899.64 6,819.17 6,870.75 0.0M
2023-10-28 6,809.49 6,867.19 6,775.95 6,803.09 0.0M
2023-10-27 6,892.35 6,921.23 6,737.82 6,763.15 0.0M
2023-10-26 6,976.90 6,976.90 6,863.28 6,880.12 0.0M
2023-10-25 6,936.41 6,960.28 6,885.71 6,942.50 0.0M
2023-10-24 6,863.82 6,971.03 6,815.94 6,901.38 0.0M
2023-10-21 7,043.01 7,062.56 6,886.01 6,894.63 0.0M
2023-10-20 7,056.68 7,090.09 6,965.31 6,989.43 0.0M
2023-10-19 7,042.34 7,094.28 6,987.30 7,013.86 0.0M
2023-10-18 7,020.65 7,121.27 6,976.54 7,088.74 0.0M
2023-10-17 7,064.83 7,144.55 7,064.70 7,115.52 0.0M
2023-10-14 7,159.89 7,159.89 7,024.18 7,047.62 0.0M
2023-10-13 7,132.49 7,193.94 7,084.45 7,135.41 0.0M
2023-10-12 7,096.23 7,131.53 7,068.23 7,125.56 0.0M
2023-10-11 7,054.60 7,117.27 7,043.13 7,068.91 0.0M
2023-10-10 6,972.98 7,066.46 6,946.07 7,055.37 0.0M
2023-10-07 6,867.84 7,047.88 6,836.82 7,020.91 0.0M
2023-10-06 6,897.91 6,912.09 6,823.91 6,895.96 0.0M
2023-10-05 6,825.99 6,908.50 6,818.33 6,892.02 0.0M
2023-10-04 6,893.14 6,927.10 6,772.28 6,805.34 0.0M
2023-10-03 6,848.73 6,941.18 6,848.73 6,921.55 0.0M
2023-09-30 6,897.16 6,926.83 6,829.47 6,847.02 0.0M
2023-09-29 6,728.34 6,868.88 6,719.83 6,827.03 0.0M
2023-09-28 6,805.32 6,815.43 6,714.47 6,781.87 0.0M
2023-09-27 6,840.63 6,841.09 6,745.49 6,767.69 0.0M
2023-09-26 6,850.15 6,895.45 6,828.14 6,887.43 0.0M
2023-09-23 6,869.02 6,923.47 6,849.63 6,860.71 0.0M
2023-09-22 6,883.16 6,924.14 6,842.78 6,842.78 0.0M
2023-09-21 7,041.12 7,062.09 6,937.64 6,942.43 0.0M
2023-09-20 7,001.86 7,055.05 6,979.39 7,038.09 0.0M
2023-09-19 6,990.92 7,059.32 6,990.92 7,038.24 0.0M
2023-09-16 7,001.36 7,061.78 6,956.87 7,010.16 0.0M
2023-09-15 7,121.02 7,134.10 7,078.71 7,116.05 0.0M
2023-09-14 7,092.72 7,111.81 7,048.26 7,086.79 0.0M
2023-09-13 7,077.55 7,117.18 7,031.14 7,076.80 0.0M
2023-09-12 7,194.96 7,194.96 7,102.41 7,142.20 0.0M
2023-09-09 7,126.25 7,173.04 7,107.39 7,109.15 0.0M
2023-09-08 7,033.71 7,129.50 7,009.92 7,100.79 0.0M
2023-09-07 7,173.27 7,199.40 7,137.57 7,164.06 0.0M
2023-09-06 7,170.29 7,232.18 7,158.63 7,206.89 0.0M
2023-09-02 7,216.74 7,226.10 7,157.53 7,192.76 0.0M
2023-09-01 7,201.38 7,216.19 7,153.26 7,172.97 0.0M
2023-08-31 7,120.42 7,167.62 7,100.51 7,156.45 0.0M
2023-08-30 7,018.77 7,130.74 7,015.07 7,128.86 0.0M
2023-08-29 7,037.25 7,067.25 6,994.83 7,031.81 0.0M
2023-08-26 6,984.23 7,043.67 6,913.99 6,997.84 0.0M
2023-08-25 7,113.94 7,113.94 6,934.63 6,939.63 0.0M
2023-08-24 6,993.06 7,062.91 6,989.62 7,052.51 0.0M
2023-08-23 7,025.09 7,032.52 6,948.93 6,971.67 0.0M
2023-08-22 6,908.32 6,981.30 6,893.72 6,971.62 0.0M
2023-08-19 6,890.42 6,920.67 6,807.74 6,871.63 0.0M
2023-08-18 6,953.31 6,953.31 6,840.99 6,864.30 0.0M
2023-08-17 6,976.78 7,006.15 6,915.31 6,915.31 0.0M
2023-08-16 7,040.56 7,060.69 6,973.10 6,983.30 0.0M
2023-08-15 6,921.26 7,054.84 6,917.09 7,054.84 0.0M
2023-08-12 6,938.53 6,981.80 6,919.69 6,941.41 0.0M
2023-08-11 7,040.42 7,103.54 6,960.69 6,994.32 0.0M
2023-08-10 7,081.78 7,086.36 6,968.35 6,988.11 0.0M
2023-08-09 7,078.39 7,088.45 7,012.05 7,079.83 0.0M
2023-08-08 7,157.41 7,157.41 7,082.79 7,133.93 0.0M
2023-08-05 7,151.29 7,214.22 7,097.59 7,106.49 0.0M
2023-08-04 7,160.15 7,228.07 7,145.69 7,191.14 0.0M
2023-08-03 7,271.79 7,271.79 7,184.24 7,208.60 0.0M
2023-08-02 7,321.60 7,363.76 7,302.96 7,351.55 0.0M
2023-08-01 7,338.34 7,351.22 7,298.45 7,336.99 0.0M
2023-07-29 7,310.44 7,342.78 7,290.37 7,327.93 0.0M
2023-07-28 7,354.92 7,385.57 7,219.33 7,241.94 0.0M
2023-07-27 7,266.50 7,299.33 7,214.71 7,257.91 0.0M
2023-07-25 7,268.49 7,268.49 7,268.49 7,268.49 0.0M
2023-07-22 7,250.91 7,250.91 7,250.91 7,250.91 0.0M
2023-07-21 7,250.95 7,250.95 7,250.95 7,250.95 0.0M
2023-07-20 7,341.67 7,341.67 7,341.67 7,341.67 0.0M
2023-07-19 7,345.27 7,345.27 7,345.27 7,345.27 0.0M
2023-07-18 7,306.58 7,306.58 7,306.58 7,306.58 0.0M
2023-07-15 7,240.16 7,240.16 7,240.16 7,240.16 0.0M
2023-07-14 7,246.92 7,246.92 7,246.92 7,246.92 0.0M
2023-07-13 7,166.05 7,166.05 7,166.05 7,166.05 0.0M
2023-07-12 7,103.38 7,103.38 7,103.38 7,103.38 0.0M
2023-07-11 7,087.26 7,087.26 7,087.26 7,087.26 0.0M
2023-07-08 7,061.52 7,061.52 7,061.52 7,061.52 0.0M
2023-07-07 7,094.44 7,094.44 7,094.44 7,094.44 0.0M
2023-07-06 7,108.28 7,108.28 7,108.28 7,108.28 0.0M
2023-07-04 7,145.79 7,145.79 7,145.79 7,145.79 0.0M
2023-07-01 7,152.17 7,152.17 7,152.17 7,152.17 0.0M
2023-06-30 7,058.92 7,058.92 7,058.92 7,058.92 0.0M
2023-06-29 7,046.01 7,046.01 7,046.01 7,046.01 0.0M
2023-06-28 7,040.87 7,040.87 7,040.87 7,040.87 0.0M
2023-06-27 6,912.38 6,912.38 6,912.38 6,912.38 0.0M
2023-06-24 6,959.80 6,959.80 6,959.80 6,959.80 0.0M
2023-06-23 7,032.38 7,032.38 7,032.38 7,032.38 0.0M
2023-06-22 6,970.80 6,970.80 6,970.80 6,970.80 0.0M
2023-06-21 7,056.64 7,056.64 7,056.64 7,056.64 0.0M
2023-06-17 7,085.07 7,085.07 7,085.07 7,085.07 0.0M
2023-06-16 7,125.99 7,125.99 7,125.99 7,125.99 0.0M
2023-06-15 7,078.22 7,078.22 7,078.22 7,078.22 0.0M
2023-06-14 7,041.94 7,041.94 7,041.94 7,041.94 0.0M
2023-06-13 7,016.55 7,016.55 7,016.55 7,016.55 0.0M
2023-06-10 6,935.72 6,935.72 6,935.72 6,935.72 0.0M
2023-06-09 6,922.21 6,922.21 6,922.21 6,922.21 0.0M
2023-06-08 6,867.60 6,867.60 6,867.60 6,867.60 0.0M
2023-06-07 6,934.16 6,934.16 6,934.16 6,934.16 0.0M
2023-06-06 6,929.40 6,929.40 6,929.40 6,929.40 0.0M
2023-06-03 6,954.14 6,954.14 6,954.14 6,954.14 0.0M
2023-06-02 6,921.84 6,921.84 6,921.84 6,921.84 0.0M
2023-06-01 6,863.44 6,863.44 6,863.44 6,863.44 0.0M
2023-05-31 6,913.53 6,913.53 6,913.53 6,913.53 0.0M
2023-05-27 6,889.40 6,889.40 6,889.40 6,889.40 0.0M
2023-05-26 6,771.48 6,771.48 6,771.48 6,771.48 0.0M
2023-05-25 6,607.36 6,607.36 6,607.36 6,607.36 0.0M
2023-05-24 6,642.07 6,642.07 6,642.07 6,642.07 0.0M
2023-05-23 6,715.50 6,715.50 6,715.50 6,715.50 0.0M
2023-05-20 6,701.75 6,701.75 6,701.75 6,701.75 0.0M
2023-05-19 6,702.52 6,702.52 6,702.52 6,702.52 0.0M