CBOE S

SPBNQ
🏛️ アメリカ →
3,694.01
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 3,042.48 3,052.06 3,034.84 3,034.84 0.0M
2023-12-29 3,053.31 3,055.42 3,039.02 3,045.19 0.0M
2023-12-28 3,040.14 3,050.12 3,033.49 3,044.74 0.0M
2023-12-27 3,039.99 3,046.19 3,036.72 3,040.61 0.0M
2023-12-23 3,051.90 3,060.71 3,032.67 3,043.87 0.0M
2023-12-22 3,053.06 3,054.98 3,029.24 3,040.48 0.0M
2023-12-21 3,037.60 3,047.00 3,017.90 3,040.07 0.0M
2023-12-20 3,040.11 3,045.68 3,034.81 3,040.77 0.0M
2023-12-19 3,049.68 3,051.62 3,034.88 3,040.52 0.0M
2023-12-16 3,034.20 3,046.63 3,029.23 3,037.91 0.0M
2023-12-15 3,056.03 3,061.88 3,022.60 3,038.25 0.0M
2023-12-14 3,036.50 3,052.37 3,021.82 3,034.07 0.0M
2023-12-13 3,029.30 3,036.33 3,023.20 3,031.65 0.0M
2023-12-12 3,021.42 3,035.23 3,021.05 3,031.73 0.0M
2023-12-09 3,023.96 3,038.35 3,018.29 3,030.31 0.0M
2023-12-08 3,036.20 3,037.08 3,015.36 3,027.40 0.0M
2023-12-07 3,036.08 3,037.62 3,016.22 3,020.33 0.0M
2023-12-06 3,013.96 3,030.63 3,010.25 3,020.49 0.0M
2023-12-05 2,999.36 3,025.81 2,999.25 3,023.14 0.0M
2023-12-02 3,020.79 3,030.36 3,012.61 3,022.30 0.0M
2023-12-01 3,020.46 3,028.49 3,010.69 3,020.14 0.0M
2023-11-30 3,031.17 3,038.99 3,008.13 3,012.47 0.0M
2023-11-29 3,009.85 3,023.87 3,006.44 3,015.63 0.0M
2023-11-28 3,015.68 3,018.78 3,007.77 3,014.42 0.0M
2023-11-25 3,009.90 3,016.61 3,009.31 3,015.12 0.0M
2023-11-23 3,021.47 3,028.17 3,000.93 3,013.13 0.0M
2023-11-22 2,996.55 3,011.07 2,995.21 3,010.38 0.0M
2023-11-21 3,002.85 3,013.45 3,001.05 3,008.91 0.0M
2023-11-18 3,002.80 3,003.89 2,995.11 3,002.10 0.0M
2023-11-17 2,994.26 3,003.00 2,990.22 2,998.13 0.0M
2023-11-16 3,001.00 3,004.38 2,989.29 2,998.22 0.0M
2023-11-15 3,011.92 3,020.91 2,986.28 2,991.75 0.0M
2023-11-14 2,964.99 2,977.73 2,957.89 2,971.10 0.0M
2023-11-11 2,961.85 2,974.99 2,946.84 2,971.61 0.0M
2023-11-10 2,965.88 2,967.22 2,945.64 2,948.26 0.0M
2023-11-09 2,962.77 2,965.73 2,948.96 2,961.41 0.0M
2023-11-08 2,956.53 2,961.95 2,949.20 2,958.11 0.0M
2023-11-07 2,958.27 2,958.78 2,945.08 2,954.48 0.0M
2023-11-04 2,951.57 2,964.29 2,941.64 2,949.44 0.0M
2023-11-03 2,932.53 2,941.27 2,918.55 2,936.35 0.0M
2023-11-02 2,894.78 2,914.12 2,888.34 2,906.28 0.0M
2023-11-01 2,877.86 2,891.64 2,868.40 2,891.64 0.0M
2023-10-31 2,882.46 2,893.36 2,862.49 2,878.50 0.0M
2023-10-28 2,876.92 2,878.73 2,850.86 2,859.72 0.0M
2023-10-27 2,874.65 2,888.79 2,859.96 2,864.02 0.0M
2023-10-26 2,890.39 2,901.82 2,877.02 2,882.60 0.0M
2023-10-25 2,907.63 2,914.65 2,892.76 2,904.86 0.0M
2023-10-24 2,881.90 2,912.06 2,869.64 2,891.59 0.0M
2023-10-21 2,907.18 2,912.28 2,891.07 2,895.85 0.0M
2023-10-20 2,933.02 2,940.25 2,906.60 2,915.51 0.0M
2023-10-19 2,932.13 2,942.37 2,915.46 2,920.96 0.0M
2023-10-18 2,918.77 2,949.45 2,916.30 2,942.27 0.0M
2023-10-17 2,941.11 2,948.49 2,926.97 2,940.05 0.0M
2023-10-14 2,946.11 2,950.88 2,915.35 2,927.42 0.0M
2023-10-13 2,941.84 2,946.76 2,921.26 2,932.42 0.0M
2023-10-12 2,941.44 2,943.66 2,926.77 2,935.78 0.0M
2023-10-11 2,929.67 2,941.96 2,924.64 2,932.13 0.0M
2023-10-10 2,901.08 2,927.99 2,899.18 2,924.15 0.0M
2023-10-07 2,884.50 2,923.68 2,877.30 2,915.00 0.0M
2023-10-06 2,898.87 2,906.65 2,884.80 2,901.22 0.0M
2023-10-05 2,895.53 2,905.77 2,882.75 2,902.58 0.0M
2023-10-04 2,899.04 2,908.21 2,882.36 2,887.41 0.0M
2023-10-03 2,926.71 2,949.74 2,897.08 2,908.58 0.0M
2023-09-30 2,955.80 2,956.29 2,917.29 2,917.29 0.0M
2023-09-29 2,930.60 2,945.80 2,924.67 2,933.97 0.0M
2023-09-28 2,945.79 2,947.75 2,922.49 2,929.34 0.0M
2023-09-27 2,938.13 2,945.31 2,929.87 2,930.97 0.0M
2023-09-26 2,943.16 2,957.71 2,939.54 2,954.64 0.0M
2023-09-23 2,960.36 2,965.86 2,943.30 2,950.03 0.0M
2023-09-22 2,971.67 2,977.12 2,954.26 2,958.11 0.0M
2023-09-21 3,021.27 3,026.24 2,989.16 2,991.19 0.0M
2023-09-20 3,014.78 3,019.57 2,999.80 3,015.51 0.0M
2023-09-19 3,018.11 3,029.65 3,014.97 3,021.46 0.0M
2023-09-16 3,041.93 3,042.02 3,017.43 3,019.74 0.0M
2023-09-15 3,045.60 3,056.67 3,036.98 3,051.76 0.0M
2023-09-14 3,030.99 3,037.31 3,021.50 3,029.78 0.0M
2023-09-13 3,030.95 3,042.90 3,024.52 3,027.54 0.0M
2023-09-12 3,046.53 3,049.03 3,030.12 3,041.46 0.0M
2023-09-09 3,026.75 3,035.16 3,020.39 3,025.25 0.0M
2023-09-08 3,010.09 3,027.71 3,007.64 3,023.16 0.0M
2023-09-07 3,035.23 3,040.17 3,018.27 3,030.63 0.0M
2023-09-06 3,046.48 3,054.97 3,043.64 3,045.28 0.0M
2023-09-02 3,064.51 3,068.40 3,044.56 3,053.49 0.0M
2023-09-01 3,056.15 3,060.07 3,045.45 3,047.42 0.0M
2023-08-31 3,046.82 3,055.71 3,036.95 3,049.29 0.0M
2023-08-30 3,015.03 3,043.86 3,014.21 3,041.89 0.0M
2023-08-29 3,016.84 3,024.36 3,003.87 3,014.38 0.0M
2023-08-26 3,003.06 3,016.28 2,980.34 3,002.84 0.0M
2023-08-25 3,026.05 3,029.12 2,988.93 2,992.02 0.0M
2023-08-24 3,005.51 3,019.51 3,004.51 3,015.53 0.0M
2023-08-23 3,010.99 3,011.21 2,991.14 2,995.65 0.0M
2023-08-22 2,994.25 3,005.20 2,983.43 3,001.68 0.0M
2023-08-19 2,968.47 2,997.03 2,968.03 2,988.62 0.0M
2023-08-18 3,010.61 3,010.61 2,982.80 2,989.16 0.0M
2023-08-17 3,013.89 3,024.30 2,998.20 3,001.10 0.0M
2023-08-16 3,025.50 3,026.39 3,008.10 3,014.06 0.0M
2023-08-15 3,018.67 3,035.66 3,016.34 3,032.99 0.0M
2023-08-12 3,011.27 3,033.34 3,008.20 3,021.46 0.0M
2023-08-11 3,036.32 3,053.28 3,016.15 3,023.83 0.0M
2023-08-10 3,031.99 3,034.84 3,017.07 3,020.34 0.0M
2023-08-09 3,022.31 3,036.29 3,008.77 3,032.58 0.0M
2023-08-08 3,040.53 3,043.15 3,026.76 3,037.19 0.0M
2023-08-05 3,039.79 3,049.36 3,019.57 3,021.91 0.0M
2023-08-04 3,018.13 3,039.23 3,014.11 3,025.47 0.0M
2023-08-03 3,027.65 3,040.04 3,021.23 3,031.20 0.0M
2023-08-02 3,049.02 3,054.33 3,041.89 3,050.47 0.0M
2023-08-01 3,055.35 3,060.54 3,044.08 3,050.77 0.0M
2023-07-29 3,062.96 3,068.49 3,041.18 3,050.69 0.0M
2023-07-28 3,069.85 3,074.69 3,032.05 3,036.92 0.0M
2023-07-27 3,039.00 3,059.65 3,031.46 3,043.65 0.0M
2023-07-26 3,038.66 3,048.89 3,037.56 3,040.96 0.0M
2023-07-25 3,045.05 3,048.06 3,032.63 3,040.01 0.0M
2023-07-22 3,043.31 3,046.13 3,029.98 3,035.10 0.0M
2023-07-21 3,032.04 3,041.49 2,923.33 3,032.34 0.0M
2023-07-20 3,043.35 3,047.93 3,032.96 3,039.82 0.0M
2023-07-19 3,022.37 3,041.21 3,021.91 3,037.80 0.0M
2023-07-18 3,029.85 3,035.38 3,025.02 3,031.32 0.0M
2023-07-15 3,029.94 3,033.75 3,019.98 3,025.00 0.0M
2023-07-14 3,024.79 3,031.13 3,018.73 3,026.34 0.0M
2023-07-13 3,025.85 3,030.62 3,005.65 3,012.09 0.0M
2023-07-12 2,998.20 3,007.66 2,988.78 3,002.26 0.0M
2023-07-11 2,986.33 2,994.75 2,981.75 2,990.51 0.0M
2023-07-08 2,983.27 3,003.28 2,981.41 2,985.48 0.0M
2023-07-07 2,974.45 2,992.75 2,965.60 2,989.78 0.0M
2023-07-06 2,991.69 3,005.17 2,991.69 3,001.34 0.0M
2023-07-04 2,894.62 3,004.54 2,892.87 3,003.98 0.0M
2023-07-01 2,997.35 3,006.39 2,966.59 2,966.73 0.0M
2023-06-30 2,973.68 2,981.37 2,963.74 2,970.48 0.0M
2023-06-29 2,958.45 2,976.24 2,954.34 2,965.84 0.0M
2023-06-28 2,971.59 2,975.25 2,961.75 2,971.42 0.0M
2023-06-27 2,961.69 2,972.02 2,956.23 2,962.72 0.0M
2023-06-24 2,944.20 2,970.79 2,942.79 2,966.42 0.0M
2023-06-23 2,950.68 2,971.98 2,949.89 2,968.11 0.0M
2023-06-22 2,948.15 2,968.87 2,945.05 2,962.04 0.0M
2023-06-21 2,957.83 2,968.36 2,950.39 2,964.50 0.0M
2023-06-17 2,969.20 2,969.73 2,951.78 2,958.46 0.0M
2023-06-16 2,958.99 2,975.28 2,951.83 2,962.72 0.0M
2023-06-15 2,954.33 2,966.11 2,929.78 2,954.02 0.0M
2023-06-14 2,959.82 2,971.31 2,944.65 2,952.95 0.0M
2023-06-13 2,946.74 2,951.01 2,937.53 2,946.16 0.0M
2023-06-10 2,944.05 2,951.65 2,930.02 2,937.76 0.0M
2023-06-09 2,928.60 2,941.54 2,923.95 2,939.05 0.0M
2023-06-08 2,935.57 2,942.69 2,924.13 2,928.56 0.0M
2023-06-07 2,921.26 2,936.80 2,918.15 2,931.30 0.0M
2023-06-06 2,929.55 2,935.20 2,917.90 2,926.51 0.0M
2023-06-03 2,932.10 2,940.89 2,911.96 2,928.37 0.0M
2023-06-02 2,890.52 2,915.19 2,883.06 2,907.51 0.0M
2023-06-01 2,887.58 2,899.07 2,883.32 2,890.49 0.0M
2023-05-31 2,902.55 2,909.51 2,892.03 2,898.87 0.0M
2023-05-27 2,881.61 2,903.39 2,881.61 2,896.57 0.0M
2023-05-26 2,881.33 2,886.50 2,867.28 2,877.95 0.0M
2023-05-25 2,859.38 2,872.24 2,851.48 2,861.19 0.0M
2023-05-24 2,875.14 2,891.10 2,867.33 2,874.02 0.0M
2023-05-23 2,892.62 2,903.86 2,881.93 2,891.53 0.0M
2023-05-20 2,898.59 2,903.14 2,882.29 2,892.14 0.0M
2023-05-19 2,876.37 2,900.11 2,874.90 2,892.91 0.0M
2023-05-18 2,870.63 2,882.00 2,858.83 2,878.55 0.0M
2023-05-17 2,863.53 2,869.85 2,855.74 2,857.39 0.0M
2023-05-16 2,868.82 2,872.86 2,857.24 2,868.26 0.0M
2023-05-13 2,875.32 2,876.53 2,851.58 2,862.28 0.0M
2023-05-12 2,859.72 2,869.29 2,848.06 2,865.75 0.0M
2023-05-11 2,880.09 2,882.72 2,849.25 2,866.04 0.0M
2023-05-10 2,853.85 2,865.69 2,851.18 2,858.54 0.0M
2023-05-09 2,866.30 2,869.76 2,856.38 2,865.46 0.0M
2023-05-06 2,861.28 2,871.25 2,853.01 2,865.26 0.0M
2023-05-05 2,838.99 2,845.91 2,825.45 2,836.86 0.0M
2023-05-04 2,861.93 2,878.75 2,842.03 2,843.79 0.0M
2023-05-03 2,862.46 2,867.65 2,840.81 2,856.84 0.0M
2023-05-02 2,874.92 2,881.74 2,867.83 2,872.92 0.0M
2023-04-29 2,856.99 2,876.08 2,852.80 2,871.36 0.0M
2023-04-28 2,847.76 2,863.28 2,841.13 2,859.33 0.0M
2023-04-27 2,841.72 2,844.83 2,827.19 2,829.14 0.0M
2023-04-26 2,846.74 2,853.48 2,830.03 2,830.03 0.0M
2023-04-25 2,857.99 2,862.75 2,848.46 2,858.15 0.0M
2023-04-22 2,858.28 2,860.87 2,843.04 2,856.19 0.0M
2023-04-21 2,841.43 2,861.07 2,841.38 2,853.00 0.0M
2023-04-20 2,847.66 2,865.46 2,845.71 2,862.04 0.0M
2023-04-19 2,867.25 2,871.07 2,849.31 2,859.57 0.0M
2023-04-18 2,850.02 2,858.92 2,844.81 2,856.02 0.0M
2023-04-15 2,849.76 2,862.85 2,838.22 2,849.62 0.0M
2023-04-14 2,843.92 2,855.16 2,837.04 2,851.97 0.0M
2023-04-13 2,851.77 2,855.62 2,828.73 2,834.27 0.0M
2023-04-12 2,841.52 2,845.19 2,834.97 2,837.50 0.0M
2023-04-11 2,827.07 2,840.24 2,824.38 2,836.83 0.0M
2023-04-07 2,824.86 2,838.18 2,817.58 2,836.52 0.0M
2023-04-06 2,830.89 2,834.03 2,820.88 2,829.94 0.0M
2023-04-05 2,842.39 2,845.17 2,824.30 2,831.49 0.0M
2023-04-04 2,802.58 2,860.95 2,802.58 2,837.90 0.0M
2023-04-01 2,806.78 2,815.78 2,800.07 2,801.61 0.0M
2023-03-31 2,798.85 2,801.23 2,785.83 2,796.11 0.0M
2023-03-30 2,774.12 2,784.49 2,766.89 2,782.26 0.0M
2023-03-29 2,744.42 2,751.84 2,734.32 2,747.56 0.0M
2023-03-28 2,762.47 2,767.81 2,743.87 2,749.56 0.0M
2023-03-25 2,717.32 2,746.40 2,702.66 2,743.63 0.0M
2023-03-24 2,741.26 2,762.40 2,711.88 2,732.08 0.0M
2023-03-23 2,750.14 2,776.42 2,717.22 2,723.16 0.0M
2023-03-22 2,757.06 2,760.17 2,736.87 2,751.42 0.0M
2023-03-21 2,720.64 2,733.82 2,712.99 2,729.88 0.0M
2023-03-18 2,727.55 2,736.47 2,704.62 2,713.08 0.0M
2023-03-17 2,692.01 2,735.64 2,688.63 2,731.60 0.0M
2023-03-16 2,677.59 2,707.46 2,665.46 2,703.64 0.0M
2023-03-15 2,719.64 2,728.27 2,688.60 2,714.20 0.0M
2023-03-14 2,664.59 2,707.49 2,653.84 2,682.81 0.0M
2023-03-11 2,697.87 2,721.53 2,672.11 2,685.85 0.0M
2023-03-10 2,740.90 2,753.13 2,697.27 2,708.68 0.0M
2023-03-09 2,734.39 2,741.29 2,722.85 2,733.39 0.0M
2023-03-08 2,747.92 2,753.32 2,724.03 2,731.12 0.0M
2023-03-07 2,754.48 2,760.84 2,746.44 2,749.09 0.0M
2023-03-04 2,737.30 2,750.28 2,728.17 2,747.33 0.0M
2023-03-03 2,702.88 2,734.22 2,699.15 2,727.34 0.0M
2023-03-02 2,712.39 2,726.59 2,705.69 2,715.15 0.0M
2023-03-01 2,721.95 2,732.83 2,717.75 2,724.75 0.0M
2023-02-28 2,745.35 2,746.57 2,718.39 2,723.46 0.0M
2023-02-25 2,694.81 2,725.49 2,686.00 2,719.47 0.0M
2023-02-24 2,748.12 2,752.68 2,714.01 2,732.36 0.0M
2023-02-23 2,723.41 2,732.21 2,712.57 2,722.56 0.0M
2023-02-22 2,732.99 2,734.87 2,719.07 2,720.81 0.0M
2023-02-18 2,725.16 2,748.11 2,712.94 2,742.74 0.0M
2023-02-17 2,723.12 2,759.77 2,717.00 2,743.66 0.0M
2023-02-16 2,730.56 2,755.78 2,726.57 2,751.25 0.0M
2023-02-15 2,729.59 2,761.64 2,724.80 2,750.09 0.0M
2023-02-14 2,739.76 2,748.92 2,736.60 2,743.17 0.0M
2023-02-11 2,727.16 2,742.66 2,720.23 2,735.68 0.0M
2023-02-10 2,763.77 2,764.71 2,723.28 2,731.95 0.0M
2023-02-09 2,732.91 2,752.77 2,729.43 2,740.21 0.0M
2023-02-08 2,732.20 2,768.56 2,710.43 2,751.76 0.0M
2023-02-07 2,731.64 2,746.48 2,725.73 2,738.09 0.0M
2023-02-04 2,723.18 2,762.22 2,723.18 2,743.94 0.0M
2023-02-03 2,765.50 2,765.50 2,732.27 2,760.45 0.0M
2023-02-02 2,730.54 2,755.63 2,711.10 2,734.46 0.0M
2023-02-01 2,718.45 2,737.60 2,712.72 2,732.47 0.0M
2023-01-31 2,706.85 2,729.95 2,704.24 2,712.91 0.0M
2023-01-28 2,723.00 2,737.17 2,714.87 2,728.07 0.0M
2023-01-27 2,738.10 2,742.21 2,704.35 2,726.68 0.0M
2023-01-26 2,684.85 2,718.54 2,679.01 2,715.05 0.0M
2023-01-25 2,698.21 2,719.04 2,693.35 2,710.46 0.0M
2023-01-24 2,705.33 2,721.18 2,700.88 2,713.01 0.0M
2023-01-21 2,684.75 2,705.63 2,676.07 2,701.07 0.0M
2023-01-20 2,673.52 2,690.01 2,666.06 2,678.61 0.0M
2023-01-19 2,712.36 2,715.02 2,682.53 2,686.78 0.0M
2023-01-18 2,702.69 2,712.14 2,692.98 2,702.37 0.0M
2023-01-14 2,679.64 2,707.70 2,675.23 2,704.09 0.0M
2023-01-13 2,701.04 2,707.04 2,671.25 2,695.62 0.0M
2023-01-12 2,692.95 2,697.29 2,674.96 2,688.63 0.0M
2023-01-11 2,663.92 2,680.60 2,655.77 2,676.81 0.0M
2023-01-10 2,681.51 2,689.69 2,664.22 2,667.54 0.0M
2023-01-07 2,660.39 2,673.37 2,643.33 2,669.02 0.0M
2023-01-06 2,645.72 2,655.32 2,625.43 2,641.26 0.0M
2023-01-05 2,655.95 2,665.71 2,631.27 2,654.39 0.0M
2023-01-04 2,642.85 2,650.28 2,627.87 2,643.78 0.0M