CBOE Validus S

CALD
🏛️ アメリカ →
732.19
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
2021-12-31 524.23 524.23 524.23 524.23 0.0M
2021-12-30 524.89 524.89 524.89 524.89 0.0M
2021-12-29 524.38 524.38 524.38 524.38 0.0M
2021-12-28 524.49 524.49 524.49 524.49 0.0M
2021-12-24 519.37 519.37 519.37 519.37 0.0M
2021-12-23 516.77 516.77 516.77 516.77 0.0M
2021-12-22 511.96 511.96 511.96 511.96 0.0M
2021-12-21 503.98 503.98 503.98 503.98 0.0M
2021-12-18 508.89 508.89 508.89 508.89 0.0M
2021-12-17 513.33 513.33 513.33 513.33 0.0M
2021-12-16 517.47 517.47 517.47 517.47 0.0M
2021-12-15 509.81 509.81 509.81 509.81 0.0M
2021-12-14 513.17 513.17 513.17 513.17 0.0M
2021-12-11 517.47 517.47 517.47 517.47 0.0M
2021-12-10 512.67 512.67 512.67 512.67 0.0M
2021-12-09 515.75 515.75 515.75 515.75 0.0M
2021-12-08 514.15 514.15 514.15 514.15 0.0M
2021-12-07 504.59 504.59 504.59 504.59 0.0M
2021-12-04 498.77 498.77 498.77 498.77 0.0M
2021-12-03 502.58 502.58 502.58 502.58 0.0M
2021-12-02 495.71 495.71 495.71 495.71 0.0M
2021-12-01 501.41 501.41 501.41 501.41 0.0M
2021-11-30 509.99 509.99 509.99 509.99 0.0M
2021-11-27 503.60 503.60 503.60 503.60 0.0M
2021-11-25 513.75 513.75 513.75 513.75 0.0M
2021-11-24 512.67 512.67 512.67 512.67 0.0M
2021-11-23 511.67 511.67 511.67 511.67 0.0M
2021-11-20 513.00 513.00 513.00 513.00 0.0M
2021-11-19 513.62 513.62 513.62 513.62 0.0M
2021-11-18 512.06 512.06 512.06 512.06 0.0M
2021-11-17 512.62 512.62 512.62 512.62 0.0M
2021-11-16 512.55 512.55 512.55 512.55 0.0M
2021-11-13 512.26 512.26 512.26 512.26 0.0M
2021-11-12 511.57 511.57 511.57 511.57 0.0M
2021-11-11 510.75 510.75 510.75 510.75 0.0M
2021-11-10 511.54 511.54 511.54 511.54 0.0M
2021-11-09 511.69 511.69 511.69 511.69 0.0M
2021-11-06 511.36 511.36 511.36 511.36 0.0M
2021-11-05 511.68 511.68 511.68 511.68 0.0M
2021-11-04 510.73 510.73 510.73 510.73 0.0M
2021-11-03 510.16 510.16 510.16 510.16 0.0M
2021-11-02 509.65 509.65 509.65 509.65 0.0M
2021-10-30 508.66 508.66 508.66 508.66 0.0M
2021-10-29 508.64 508.64 508.64 508.64 0.0M
2021-10-28 506.44 506.44 506.44 506.44 0.0M
2021-10-27 507.60 507.60 507.60 507.60 0.0M
2021-10-26 507.81 507.81 507.81 507.81 0.0M
2021-10-23 506.46 506.46 506.46 506.46 0.0M
2021-10-22 506.81 506.81 506.81 506.81 0.0M
2021-10-21 506.17 506.17 506.17 506.17 0.0M
2021-10-20 505.23 505.23 505.23 505.23 0.0M
2021-10-19 503.11 503.11 503.11 503.11 0.0M
2021-10-16 501.98 501.98 501.98 501.98 0.0M
2021-10-15 499.09 499.09 499.09 499.09 0.0M
2021-10-14 491.98 491.98 491.98 491.98 0.0M
2021-10-13 490.54 490.54 490.54 490.54 0.0M
2021-10-12 491.43 491.43 491.43 491.43 0.0M
2021-10-09 494.78 494.78 494.78 494.78 0.0M
2021-10-08 495.55 495.55 495.55 495.55 0.0M
2021-10-07 491.47 491.47 491.47 491.47 0.0M
2021-10-06 489.40 489.40 489.40 489.40 0.0M
2021-10-05 484.29 484.29 484.29 484.29 0.0M
2021-10-02 490.58 490.58 490.58 490.58 0.0M
2021-10-01 485.02 485.02 485.02 485.02 0.0M
2021-09-30 490.71 490.71 490.71 490.71 0.0M
2021-09-29 489.86 489.86 489.86 489.86 0.0M
2021-09-28 499.63 499.63 499.63 499.63 0.0M
2021-09-25 500.69 500.69 500.69 500.69 0.0M
2021-09-24 499.78 499.78 499.78 499.78 0.0M
2021-09-23 494.29 494.29 494.29 494.29 0.0M
2021-09-22 489.65 489.65 489.65 489.65 0.0M
2021-09-21 489.95 489.95 489.95 489.95 0.0M
2021-09-18 497.47 497.47 497.47 497.47 0.0M
2021-09-17 501.27 501.27 501.27 501.27 0.0M
2021-09-16 502.11 502.11 502.11 502.11 0.0M
2021-09-15 498.14 498.14 498.14 498.14 0.0M
2021-09-14 500.53 500.53 500.53 500.53 0.0M
2021-09-11 499.01 499.01 499.01 499.01 0.0M
2021-09-10 501.82 501.82 501.82 501.82 0.0M
2021-09-09 503.32 503.32 503.32 503.32 0.0M
2021-09-08 503.22 503.22 503.22 503.22 0.0M
2021-09-04 503.81 503.81 503.81 503.81 0.0M
2021-09-03 503.49 503.49 503.49 503.49 0.0M
2021-09-02 502.76 502.76 502.76 502.76 0.0M
2021-09-01 502.25 502.25 502.25 502.25 0.0M
2021-08-31 502.68 502.68 502.68 502.68 0.0M
2021-08-28 501.49 501.49 501.49 501.49 0.0M
2021-08-27 498.05 498.05 498.05 498.05 0.0M
2021-08-26 500.14 500.14 500.14 500.14 0.0M
2021-08-25 499.32 499.32 499.32 499.32 0.0M
2021-08-24 498.64 498.64 498.64 498.64 0.0M
2021-08-21 495.19 495.19 495.19 495.19 0.0M
2021-08-20 491.44 491.44 491.44 491.44 0.0M
2021-08-19 490.57 490.57 490.57 490.57 0.0M
2021-08-18 494.22 494.22 494.22 494.22 0.0M
2021-08-17 496.13 496.13 496.13 496.13 0.0M
2021-08-14 495.43 495.43 495.43 495.43 0.0M
2021-08-13 494.35 494.35 494.35 494.35 0.0M
2021-08-12 493.55 493.55 493.55 493.55 0.0M
2021-08-11 492.65 492.65 492.65 492.65 0.0M
2021-08-10 492.16 492.16 492.16 492.16 0.0M
2021-08-07 492.04 492.04 492.04 492.04 0.0M
2021-08-06 491.11 491.11 491.11 491.11 0.0M
2021-08-05 489.01 489.01 489.01 489.01 0.0M
2021-08-04 490.35 490.35 490.35 490.35 0.0M
2021-08-03 487.28 487.28 487.28 487.28 0.0M
2021-07-31 487.71 487.71 487.71 487.71 0.0M
2021-07-30 489.12 489.12 489.12 489.12 0.0M
2021-07-29 487.57 487.57 487.57 487.57 0.0M
2021-07-28 487.35 487.35 487.35 487.35 0.0M
2021-07-27 488.86 488.86 488.86 488.86 0.0M
2021-07-24 488.00 488.00 488.00 488.00 0.0M
2021-07-23 484.72 484.72 484.72 484.72 0.0M
2021-07-22 483.93 483.93 483.93 483.93 0.0M
2021-07-21 480.42 480.42 480.42 480.42 0.0M
2021-07-20 474.25 474.25 474.25 474.25 0.0M
2021-07-17 480.66 480.66 480.66 480.66 0.0M
2021-07-16 483.82 483.82 483.82 483.82 0.0M
2021-07-15 484.39 484.39 484.39 484.39 0.0M
2021-07-14 484.22 484.22 484.22 484.22 0.0M
2021-07-13 484.77 484.77 484.77 484.77 0.0M
2021-07-10 484.04 484.04 484.04 484.04 0.0M
2021-07-09 481.36 481.36 481.36 481.36 0.0M
2021-07-08 483.45 483.45 483.45 483.45 0.0M
2021-07-07 482.67 482.67 482.67 482.67 0.0M
2021-07-03 482.82 482.82 482.82 482.82 0.0M
2021-07-02 481.46 481.46 481.46 481.46 0.0M
2021-07-01 479.83 479.83 479.83 479.83 0.0M
2021-06-30 479.30 479.30 479.30 479.30 0.0M
2021-06-29 479.21 479.21 479.21 479.21 0.0M
2021-06-26 478.23 478.23 478.23 478.23 0.0M
2021-06-25 476.82 476.82 476.82 476.82 0.0M
2021-06-24 474.68 474.68 474.68 474.68 0.0M
2021-06-23 474.89 474.89 474.89 474.89 0.0M
2021-06-22 472.83 472.83 472.83 472.83 0.0M
2021-06-19 466.52 466.52 466.52 466.52 0.0M
2021-06-18 472.33 472.33 472.33 472.33 0.0M
2021-06-17 472.38 472.38 472.38 472.38 0.0M
2021-06-16 474.30 474.30 474.30 474.30 0.0M
2021-06-15 475.01 475.01 475.01 475.01 0.0M
2021-06-12 474.19 474.19 474.19 474.19 0.0M
2021-06-11 473.15 473.15 473.15 473.15 0.0M
2021-06-10 470.83 470.83 470.83 470.83 0.0M
2021-06-09 471.54 471.54 471.54 471.54 0.0M
2021-06-08 471.52 471.52 471.52 471.52 0.0M
2021-06-05 471.42 471.42 471.42 471.42 0.0M
2021-06-04 467.92 467.92 467.92 467.92 0.0M
2021-06-03 469.24 469.24 469.24 469.24 0.0M
2021-06-02 468.36 468.36 468.36 468.36 0.0M
2021-05-29 468.33 468.33 468.33 468.33 0.0M
2021-05-28 467.84 467.84 467.84 467.84 0.0M
2021-05-27 467.34 467.34 467.34 467.34 0.0M
2021-05-26 466.18 466.18 466.18 466.18 0.0M
2021-05-25 466.77 466.77 466.77 466.77 0.0M
2021-05-22 462.68 462.68 462.68 462.68 0.0M
2021-05-21 462.50 462.50 462.50 462.50 0.0M
2021-05-20 458.43 458.43 458.43 458.43 0.0M
2021-05-19 459.35 459.35 459.35 459.35 0.0M
2021-05-18 463.00 463.00 463.00 463.00 0.0M
2021-05-15 463.66 463.66 463.66 463.66 0.0M
2021-05-14 457.29 457.29 457.29 457.29 0.0M
2021-05-13 451.74 451.74 451.74 451.74 0.0M
2021-05-12 460.65 460.65 460.65 460.65 0.0M
2021-05-11 463.58 463.58 463.58 463.58 0.0M
2021-05-08 466.36 466.36 466.36 466.36 0.0M
2021-05-07 464.32 464.32 464.32 464.32 0.0M
2021-05-06 461.49 461.49 461.49 461.49 0.0M
2021-05-05 461.09 461.09 461.09 461.09 0.0M
2021-05-04 463.13 463.13 463.13 463.13 0.0M
2021-05-01 461.76 461.76 461.76 461.76 0.0M
2021-04-30 463.76 463.76 463.76 463.76 0.0M
2021-04-29 461.81 461.81 461.81 461.81 0.0M
2021-04-28 461.67 461.67 461.67 461.67 0.0M
2021-04-27 461.72 461.72 461.72 461.72 0.0M
2021-04-24 460.90 460.90 460.90 460.90 0.0M
2021-04-23 457.02 457.02 457.02 457.02 0.0M
2021-04-22 460.20 460.20 460.20 460.20 0.0M
2021-04-21 456.92 456.92 456.92 456.92 0.0M
2021-04-20 459.18 459.18 459.18 459.18 0.0M
2021-04-17 460.70 460.70 460.70 460.70 0.0M
2021-04-16 460.14 460.14 460.14 460.14 0.0M
2021-04-15 457.32 457.32 457.32 457.32 0.0M
2021-04-14 458.08 458.08 458.08 458.08 0.0M
2021-04-13 457.43 457.43 457.43 457.43 0.0M
2021-04-10 457.39 457.39 457.39 457.39 0.0M
2021-04-09 456.08 456.08 456.08 456.08 0.0M
2021-04-08 455.12 455.12 455.12 455.12 0.0M
2021-04-07 454.42 454.42 454.42 454.42 0.0M
2021-04-06 454.16 454.16 454.16 454.16 0.0M
2021-04-02 450.51 450.51 450.51 450.51 0.0M
2021-04-01 446.00 446.00 446.00 446.00 0.0M
2021-03-31 444.79 444.79 444.79 444.79 0.0M
2021-03-30 445.39 445.39 445.39 445.39 0.0M
2021-03-27 445.97 445.97 445.97 445.97 0.0M
2021-03-26 439.50 439.50 439.50 439.50 0.0M
2021-03-25 437.24 437.24 437.24 437.24 0.0M
2021-03-24 439.47 439.47 439.47 439.47 0.0M
2021-03-23 442.35 442.35 442.35 442.35 0.0M
2021-03-20 439.19 439.19 439.19 439.19 0.0M
2021-03-19 439.23 439.23 439.23 439.23 0.0M
2021-03-18 444.92 444.92 444.92 444.92 0.0M
2021-03-17 443.59 443.59 443.59 443.59 0.0M
2021-03-16 444.27 444.27 444.27 444.27 0.0M
2021-03-13 441.23 441.23 441.23 441.23 0.0M
2021-03-12 440.52 440.52 440.52 440.52 0.0M
2021-03-11 436.29 436.29 436.29 436.29 0.0M
2021-03-10 433.66 433.66 433.66 433.66 0.0M
2021-03-09 427.80 427.80 427.80 427.80 0.0M
2021-03-06 429.98 429.98 429.98 429.98 0.0M
2021-03-05 421.90 421.90 421.90 421.90 0.0M
2021-03-04 427.31 427.31 427.31 427.31 0.0M
2021-03-03 432.56 432.56 432.56 432.56 0.0M
2021-03-02 435.72 435.72 435.72 435.72 0.0M
2021-02-27 426.07 426.07 426.07 426.07 0.0M
2021-02-26 427.65 427.65 427.65 427.65 0.0M
2021-02-25 437.27 437.27 437.27 437.27 0.0M
2021-02-24 433.10 433.10 433.10 433.10 0.0M
2021-02-23 432.54 432.54 432.54 432.54 0.0M
2021-02-20 435.16 435.16 435.16 435.16 0.0M
2021-02-19 435.44 435.44 435.44 435.44 0.0M
2021-02-18 436.29 436.29 436.29 436.29 0.0M
2021-02-17 435.78 435.78 435.78 435.78 0.0M
2021-02-13 435.96 435.96 435.96 435.96 0.0M
2021-02-12 434.40 434.40 434.40 434.40 0.0M
2021-02-11 433.60 433.60 433.60 433.60 0.0M
2021-02-10 433.53 433.53 433.53 433.53 0.0M
2021-02-09 434.01 434.01 434.01 434.01 0.0M
2021-02-06 431.70 431.70 431.70 431.70 0.0M
2021-02-05 430.43 430.43 430.43 430.43 0.0M
2021-02-04 426.48 426.48 426.48 426.48 0.0M
2021-02-03 425.63 425.63 425.63 425.63 0.0M
2021-02-02 420.71 420.71 420.71 420.71 0.0M
2021-01-30 414.41 414.41 414.41 414.41 0.0M
2021-01-29 421.00 421.00 421.00 421.00 0.0M
2021-01-28 417.13 417.13 417.13 417.13 0.0M
2021-01-27 426.46 426.46 426.46 426.46 0.0M
2021-01-26 426.83 426.83 426.83 426.83 0.0M
2021-01-23 425.85 425.85 425.85 425.85 0.0M
2021-01-22 426.29 426.29 426.29 426.29 0.0M
2021-01-21 425.99 425.99 425.99 425.99 0.0M
2021-01-20 421.94 421.94 421.94 421.94 0.0M
2021-01-16 418.99 418.99 418.99 418.99 0.0M
2021-01-15 420.99 420.99 420.99 420.99 0.0M
2021-01-14 421.86 421.86 421.86 421.86 0.0M
2021-01-13 420.72 420.72 420.72 420.72 0.0M
2021-01-12 420.29 420.29 420.29 420.29 0.0M
2021-01-09 421.26 421.26 421.26 421.26 0.0M
2021-01-08 419.90 419.90 419.90 419.90 0.0M
2021-01-07 415.33 415.33 415.33 415.33 0.0M
2021-01-06 413.54 413.54 413.54 413.54 0.0M
2021-01-05 410.83 410.83 410.83 410.83 0.0M
2021-01-01 415.41 415.41 415.41 415.41 0.0M