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
2023-12-30 533.00 533.17 531.28 532.51 0.0M
2023-12-29 532.97 533.26 532.69 532.77 0.0M
2023-12-28 531.81 532.47 531.68 532.24 0.0M
2023-12-27 530.68 532.05 530.60 531.60 0.0M
2023-12-23 530.15 530.70 528.94 530.06 0.0M
2023-12-22 528.98 529.51 526.78 529.51 0.0M
2023-12-21 530.13 531.01 526.13 526.13 0.0M
2023-12-20 529.46 530.51 529.28 530.51 0.0M
2023-12-19 528.47 529.44 528.35 528.94 0.0M
2023-12-16 526.82 527.95 526.57 527.36 0.0M
2023-12-15 527.93 527.93 525.56 526.82 0.0M
2023-12-14 523.47 526.39 523.42 526.23 0.0M
2023-12-13 521.46 523.49 521.46 523.45 0.0M
2023-12-12 520.75 521.76 520.34 521.76 0.0M
2023-12-09 518.66 520.48 518.52 520.24 0.0M
2023-12-08 517.95 518.98 517.43 518.74 0.0M
2023-12-07 518.49 518.69 515.93 516.23 0.0M
2023-12-06 516.38 517.83 515.98 517.20 0.0M
2023-12-05 516.23 517.35 515.42 517.15 0.0M
2023-12-02 516.22 518.44 515.83 518.32 0.0M
2023-12-01 515.85 516.78 514.45 516.78 0.0M
2023-11-30 516.80 517.44 514.94 515.20 0.0M
2023-11-29 514.80 516.23 514.41 515.43 0.0M
2023-11-28 515.42 515.68 514.61 515.09 0.0M
2023-11-25 514.72 515.42 514.64 515.42 0.0M
2023-11-23 514.72 515.35 513.94 514.83 0.0M
2023-11-22 512.86 513.49 512.18 513.18 0.0M
2023-11-21 511.04 514.19 511.04 513.62 0.0M
2023-11-18 510.42 511.39 510.39 510.93 0.0M
2023-11-17 510.84 510.84 509.06 510.53 0.0M
2023-11-16 509.38 510.62 509.19 509.77 0.0M
2023-11-15 508.02 509.79 508.02 509.12 0.0M
2023-11-14 501.59 503.72 501.59 502.81 0.0M
2023-11-11 498.10 503.32 497.05 503.18 0.0M
2023-11-10 500.56 500.59 495.91 496.25 0.0M
2023-11-09 499.90 500.33 497.34 499.68 0.0M
2023-11-08 497.86 499.78 496.78 499.08 0.0M
2023-11-07 498.15 498.20 495.88 497.85 0.0M
2023-11-04 494.85 498.13 494.85 496.74 0.0M
2023-11-03 488.13 492.72 488.13 492.55 0.0M
2023-11-02 479.65 484.46 479.33 483.78 0.0M
2023-11-01 476.04 479.05 474.26 478.81 0.0M
2023-10-31 473.46 476.92 471.93 475.70 0.0M
2023-10-28 474.04 474.46 468.56 470.19 0.0M
2023-10-27 476.30 477.42 471.29 472.18 0.0M
2023-10-26 482.04 482.04 477.12 477.78 0.0M
2023-10-25 483.34 485.39 481.19 484.26 0.0M
2023-10-24 479.95 484.88 477.79 480.96 0.0M
2023-10-21 485.65 485.65 481.34 481.39 0.0M
2023-10-20 491.44 493.25 486.10 486.93 0.0M
2023-10-19 494.55 494.55 489.48 490.52 0.0M
2023-10-18 492.95 498.62 492.95 496.55 0.0M
2023-10-17 494.84 497.69 494.84 496.53 0.0M
2023-10-14 496.32 497.08 489.78 491.62 0.0M
2023-10-13 497.49 498.12 491.31 494.02 0.0M
2023-10-12 496.70 497.20 493.49 497.05 0.0M
2023-10-11 492.94 497.93 492.84 494.95 0.0M
2023-10-10 487.21 492.99 486.52 492.36 0.0M
2023-10-07 480.97 490.99 479.27 489.18 0.0M
2023-10-06 483.41 484.46 479.89 483.48 0.0M
2023-10-05 481.19 484.49 479.11 484.00 0.0M
2023-10-04 484.48 485.92 478.66 480.21 0.0M
2023-10-03 485.54 488.08 483.58 486.73 0.0M
2023-09-30 491.24 491.66 485.24 486.80 0.0M
2023-09-29 484.18 489.86 484.12 487.87 0.0M
2023-09-28 486.60 486.90 481.02 485.04 0.0M
2023-09-27 488.84 489.23 484.03 484.87 0.0M
2023-09-26 488.78 492.02 488.14 491.88 0.0M
2023-09-23 491.95 494.04 489.55 489.86 0.0M
2023-09-22 495.71 495.71 490.83 490.85 0.0M
2023-09-21 503.13 503.88 498.33 498.39 0.0M
2023-09-20 502.15 502.75 499.69 502.26 0.0M
2023-09-19 502.38 504.17 501.95 503.02 0.0M
2023-09-16 504.97 504.97 502.31 502.65 0.0M
2023-09-15 505.56 507.13 505.56 506.84 0.0M
2023-09-14 503.51 504.72 502.96 503.87 0.0M
2023-09-13 503.58 505.18 502.63 503.01 0.0M
2023-09-12 504.53 505.36 503.42 505.22 0.0M
2023-09-09 501.92 503.67 501.32 502.31 0.0M
2023-09-08 499.64 501.98 499.28 501.46 0.0M
2023-09-07 504.03 504.53 500.31 502.61 0.0M
2023-09-06 505.93 506.33 504.89 505.06 0.0M
2023-09-02 507.22 507.61 505.13 506.24 0.0M
2023-09-01 506.09 506.77 505.21 505.24 0.0M
2023-08-31 504.17 505.67 503.65 505.35 0.0M
2023-08-30 498.56 503.89 498.36 503.82 0.0M
2023-08-29 497.53 498.90 496.58 498.35 0.0M
2023-08-26 494.23 496.74 490.46 495.49 0.0M
2023-08-25 499.32 499.83 492.33 492.33 0.0M
2023-08-24 494.63 498.39 494.49 497.88 0.0M
2023-08-23 495.79 495.85 492.77 493.30 0.0M
2023-08-22 492.33 494.95 490.41 494.28 0.0M
2023-08-19 488.57 492.30 488.57 491.27 0.0M
2023-08-18 494.96 495.44 490.57 491.10 0.0M
2023-08-17 498.22 498.91 494.34 494.41 0.0M
2023-08-16 498.76 500.11 497.06 497.66 0.0M
2023-08-15 500.76 503.05 500.76 503.05 0.0M
2023-08-12 498.45 501.52 497.96 500.24 0.0M
2023-08-11 503.12 506.70 499.38 500.63 0.0M
2023-08-10 503.68 503.90 499.62 500.35 0.0M
2023-08-09 502.91 504.02 499.88 503.62 0.0M
2023-08-08 503.82 505.63 502.63 505.47 0.0M
2023-08-05 504.88 507.26 500.78 501.21 0.0M
2023-08-04 502.33 505.02 501.60 503.21 0.0M
2023-08-03 506.81 506.95 503.44 504.26 0.0M
2023-08-02 509.02 509.79 508.54 509.29 0.0M
2023-08-01 509.70 510.07 508.92 509.83 0.0M
2023-07-29 508.57 509.69 507.90 509.31 0.0M
2023-07-28 510.07 510.52 504.99 505.82 0.0M
2023-07-27 507.26 508.68 506.41 507.89 0.0M
2023-07-26 506.50 508.27 506.47 507.58 0.0M
2023-07-25 506.11 507.11 505.45 506.53 0.0M
2023-07-22 504.92 506.32 504.90 505.04 0.0M
2023-07-21 505.41 506.39 504.35 504.90 0.0M
2023-07-20 506.46 506.71 505.75 506.17 0.0M
2023-07-19 504.53 506.04 504.52 505.79 0.0M
2023-07-18 503.30 504.49 503.21 503.99 0.0M
2023-07-15 503.34 503.67 502.42 502.76 0.0M
2023-07-14 501.52 502.93 501.52 502.64 0.0M
2023-07-13 500.10 500.93 499.33 500.10 0.0M
2023-07-12 495.21 497.33 494.42 497.05 0.0M
2023-07-11 493.47 494.70 492.52 494.49 0.0M
2023-07-08 493.14 496.86 493.14 493.31 0.0M
2023-07-07 493.83 494.60 491.57 494.19 0.0M
2023-07-06 496.19 497.42 496.06 496.98 0.0M
2023-07-04 496.49 497.53 496.38 497.44 0.0M
2023-07-01 495.07 497.45 495.07 496.82 0.0M
2023-06-30 490.25 492.46 489.99 492.40 0.0M
2023-06-29 489.36 491.58 488.78 490.40 0.0M
2023-06-28 486.92 490.98 486.21 490.41 0.0M
2023-06-27 487.13 488.81 485.48 485.62 0.0M
2023-06-24 486.97 489.17 486.71 487.40 0.0M
2023-06-23 487.60 490.43 487.45 490.43 0.0M
2023-06-22 489.07 490.45 487.94 488.68 0.0M
2023-06-21 490.22 491.09 488.20 490.30 0.0M
2023-06-17 493.61 493.61 491.61 491.64 0.0M
2023-06-16 491.40 493.66 490.86 493.05 0.0M
2023-06-15 490.18 490.79 488.04 490.10 0.0M
2023-06-14 489.41 490.00 489.32 489.81 0.0M
2023-06-13 487.91 488.76 487.71 488.63 0.0M
2023-06-10 487.66 488.17 487.37 487.41 0.0M
2023-06-09 486.34 487.38 486.09 487.28 0.0M
2023-06-08 486.54 487.02 485.93 486.10 0.0M
2023-06-07 485.61 486.54 485.46 486.44 0.0M
2023-06-06 486.04 486.44 485.39 485.75 0.0M
2023-06-03 484.48 485.93 484.03 485.74 0.0M
2023-06-02 479.89 483.28 479.06 482.61 0.0M
2023-06-01 479.50 480.39 477.97 479.37 0.0M
2023-05-31 481.72 482.01 479.50 480.50 0.0M
2023-05-27 476.77 480.21 476.68 479.92 0.0M
2023-05-26 475.37 476.84 474.04 475.89 0.0M
2023-05-25 473.60 474.07 471.42 472.56 0.0M
2023-05-24 477.17 478.21 474.80 475.21 0.0M
2023-05-23 478.63 479.49 477.51 478.54 0.0M
2023-05-20 479.60 479.60 477.43 478.30 0.0M
2023-05-19 476.87 478.80 475.82 478.51 0.0M
2023-05-18 472.53 475.90 472.17 475.51 0.0M
2023-05-17 472.57 473.00 470.97 470.97 0.0M
2023-05-16 471.68 474.10 471.68 473.69 0.0M
2023-05-13 474.15 474.40 469.50 472.32 0.0M
2023-05-12 472.50 473.06 470.42 472.79 0.0M
2023-05-11 474.33 474.89 469.11 473.31 0.0M
2023-05-10 471.35 472.39 470.97 471.18 0.0M
2023-05-09 473.03 473.49 471.53 473.07 0.0M
2023-05-06 468.65 473.50 468.65 472.52 0.0M
2023-05-05 466.40 466.70 463.04 464.46 0.0M
2023-05-04 470.74 473.01 467.26 467.52 0.0M
2023-05-03 473.45 473.45 467.15 470.12 0.0M
2023-05-02 474.23 475.71 474.07 474.38 0.0M
2023-04-29 470.96 474.21 470.83 474.21 0.0M
2023-04-28 465.92 471.34 465.87 471.00 0.0M
2023-04-27 465.96 466.86 462.79 463.49 0.0M
2023-04-26 469.31 469.62 464.73 464.77 0.0M
2023-04-25 470.42 471.19 469.05 470.86 0.0M
2023-04-22 470.10 470.61 469.47 470.27 0.0M
2023-04-21 470.08 471.15 468.77 469.87 0.0M
2023-04-20 470.24 471.32 470.16 471.01 0.0M
2023-04-19 469.93 470.69 469.71 470.53 0.0M
2023-04-18 469.50 470.15 468.84 470.15 0.0M
2023-04-15 468.91 469.70 467.86 469.17 0.0M
2023-04-14 466.81 468.98 466.51 468.87 0.0M
2023-04-13 467.46 467.76 465.18 465.59 0.0M
2023-04-12 465.97 467.01 465.64 465.99 0.0M
2023-04-11 463.74 465.78 463.19 465.78 0.0M
2023-04-07 463.14 465.06 462.30 465.04 0.0M
2023-04-06 463.69 464.53 462.28 463.68 0.0M
2023-04-05 465.18 465.44 462.70 463.89 0.0M
2023-04-04 463.39 465.03 463.06 464.90 0.0M
2023-04-01 460.80 463.45 460.80 463.43 0.0M
2023-03-31 459.62 459.99 458.09 459.71 0.0M
2023-03-30 456.21 457.88 455.60 457.63 0.0M
2023-03-29 452.59 453.38 450.70 452.78 0.0M
2023-03-28 454.39 455.10 452.22 453.01 0.0M
2023-03-25 448.31 451.97 445.72 451.90 0.0M
2023-03-24 451.88 454.90 446.75 449.70 0.0M
2023-03-23 453.94 456.90 448.32 448.32 0.0M
2023-03-22 452.68 454.14 451.09 453.57 0.0M
2023-03-21 446.41 449.53 445.68 449.00 0.0M
2023-03-18 446.64 447.16 443.99 445.42 0.0M
2023-03-17 441.76 450.16 441.76 449.78 0.0M
2023-03-16 439.86 443.21 437.14 443.12 0.0M
2023-03-15 446.62 447.89 441.14 446.01 0.0M
2023-03-14 437.26 444.15 437.26 438.67 0.0M
2023-03-11 444.72 447.60 437.67 439.39 0.0M
2023-03-10 455.06 457.02 444.80 445.90 0.0M
2023-03-09 453.97 454.98 451.58 454.05 0.0M
2023-03-08 459.96 460.41 452.69 453.41 0.0M
2023-03-07 460.78 463.40 459.81 460.24 0.0M
2023-03-04 454.49 460.10 454.41 459.83 0.0M
2023-03-03 447.36 453.74 446.72 452.68 0.0M
2023-03-02 450.12 451.49 447.88 449.27 0.0M
2023-03-01 452.00 454.31 451.20 451.20 0.0M
2023-02-28 454.76 456.42 451.59 452.55 0.0M
2023-02-25 450.16 451.93 448.10 451.13 0.0M
2023-02-24 456.56 457.28 450.91 455.62 0.0M
2023-02-23 454.31 456.02 451.75 453.30 0.0M
2023-02-22 458.41 458.93 453.51 453.75 0.0M
2023-02-18 460.72 462.23 458.89 462.07 0.0M
2023-02-17 464.28 466.14 462.41 462.44 0.0M
2023-02-16 464.09 465.97 463.90 465.97 0.0M
2023-02-15 464.89 465.31 462.04 464.80 0.0M
2023-02-14 462.35 463.55 462.21 463.52 0.0M
2023-02-11 459.31 460.75 458.30 460.54 0.0M
2023-02-10 463.26 463.32 458.69 459.40 0.0M
2023-02-09 462.91 463.24 461.09 461.45 0.0M
2023-02-08 460.22 463.69 459.76 463.29 0.0M
2023-02-07 460.96 461.29 459.67 460.70 0.0M
2023-02-04 461.57 463.10 460.88 461.67 0.0M
2023-02-03 462.48 463.05 461.29 462.66 0.0M
2023-02-02 456.87 461.52 455.09 460.20 0.0M
2023-02-01 453.64 457.40 453.49 457.40 0.0M
2023-01-31 455.40 456.36 453.09 453.27 0.0M
2023-01-28 455.64 458.00 455.46 456.84 0.0M
2023-01-27 454.85 455.96 452.62 455.92 0.0M
2023-01-26 449.10 453.03 447.08 452.74 0.0M
2023-01-25 451.12 453.19 450.30 452.75 0.0M
2023-01-24 449.26 453.68 448.99 452.62 0.0M
2023-01-21 444.78 448.89 444.78 448.82 0.0M
2023-01-20 442.50 444.67 440.74 442.21 0.0M
2023-01-19 452.17 452.17 444.94 445.08 0.0M
2023-01-18 452.03 452.03 449.82 450.53 0.0M
2023-01-14 449.07 451.37 447.77 450.92 0.0M
2023-01-13 448.92 450.81 444.54 449.36 0.0M
2023-01-12 444.23 447.42 443.24 447.37 0.0M
2023-01-11 439.03 442.28 437.74 442.25 0.0M
2023-01-10 441.87 445.35 439.09 439.27 0.0M
2023-01-07 432.92 440.60 430.23 439.38 0.0M
2023-01-06 432.62 432.62 429.33 429.93 0.0M
2023-01-05 433.48 436.86 430.83 434.75 0.0M
2023-01-04 435.00 437.30 428.24 431.55 0.0M