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
2024-12-31 650.97 655.11 647.94 651.91 0.0M
2024-12-28 660.58 660.77 654.11 658.07 0.0M
2024-12-27 662.33 664.55 660.90 663.58 0.0M
2024-12-25 658.29 663.65 658.18 663.65 0.0M
2024-12-24 654.22 657.73 650.22 657.21 0.0M
2024-12-21 643.91 657.35 643.91 653.06 0.0M
2024-12-20 650.80 651.62 646.24 646.24 0.0M
2024-12-19 663.41 664.86 646.12 646.12 0.0M
2024-12-18 663.53 663.81 662.06 663.32 0.0M
2024-12-17 664.75 665.59 664.47 664.89 0.0M
2024-12-14 664.37 664.95 661.63 663.09 0.0M
2024-12-13 664.15 664.51 662.57 662.57 0.0M
2024-12-12 663.05 664.85 663.05 664.54 0.0M
2024-12-11 662.14 662.84 660.22 660.68 0.0M
2024-12-10 663.58 664.22 661.46 661.86 0.0M
2024-12-07 663.60 664.36 663.26 663.97 0.0M
2024-12-06 662.96 663.47 662.40 662.56 0.0M
2024-12-05 661.88 662.94 661.31 662.78 0.0M
2024-12-04 659.89 660.58 659.01 660.36 0.0M
2024-12-03 659.51 660.26 658.85 659.83 0.0M
2024-11-30 656.35 659.07 656.35 658.42 0.0M
2024-11-28 656.26 656.97 654.24 655.60 0.0M
2024-11-27 655.10 657.17 654.61 656.94 0.0M
2024-11-26 654.71 656.12 651.74 653.99 0.0M
2024-11-23 650.03 652.41 649.64 652.07 0.0M
2024-11-22 649.29 650.71 644.05 649.62 0.0M
2024-11-21 646.53 646.91 641.35 646.60 0.0M
2024-11-20 641.79 647.33 641.16 646.58 0.0M
2024-11-19 642.36 645.95 642.00 644.77 0.0M
2024-11-16 645.34 645.34 640.40 642.14 0.0M
2024-11-15 651.94 652.31 648.98 649.67 0.0M
2024-11-14 652.04 653.29 651.07 651.97 0.0M
2024-11-13 652.78 652.78 649.42 651.06 0.0M
2024-11-12 651.75 651.97 650.75 651.55 0.0M
2024-11-09 650.22 651.56 650.14 650.84 0.0M
2024-11-08 647.35 649.64 647.35 649.26 0.0M
2024-11-07 642.77 646.23 640.88 645.77 0.0M
2024-11-06 626.55 632.21 626.55 632.21 0.0M
2024-11-05 626.45 627.77 623.33 625.16 0.0M
2024-11-02 626.53 630.50 626.04 626.44 0.0M
2024-11-01 629.63 630.20 623.64 623.64 0.0M
2024-10-31 634.66 636.62 633.50 634.04 0.0M
2024-10-30 633.49 636.34 632.55 635.33 0.0M
2024-10-29 635.65 636.15 634.43 634.51 0.0M
2024-10-26 635.78 637.40 632.18 632.99 0.0M
2024-10-25 633.05 633.66 630.73 633.04 0.0M
2024-10-24 634.75 634.94 628.55 631.84 0.0M
2024-10-23 633.78 636.82 633.50 636.04 0.0M
2024-10-22 636.34 637.01 633.80 636.19 0.0M
2024-10-19 635.60 637.20 635.60 636.76 0.0M
2024-10-18 635.75 636.32 634.80 635.01 0.0M
2024-10-17 631.51 634.72 631.51 634.65 0.0M
2024-10-16 635.66 635.66 631.33 632.46 0.0M
2024-10-15 634.54 635.59 633.99 634.98 0.0M
2024-10-12 629.02 632.48 629.02 631.98 0.0M
2024-10-11 628.08 629.73 627.38 628.81 0.0M
2024-10-10 625.60 629.34 625.25 629.01 0.0M
2024-10-09 622.83 626.11 622.32 625.51 0.0M
2024-10-08 623.89 624.33 619.39 620.35 0.0M
2024-10-05 624.19 625.35 620.69 625.11 0.0M
2024-10-04 619.65 621.83 617.94 619.94 0.0M
2024-10-03 619.17 621.66 617.37 620.87 0.0M
2024-10-02 624.28 624.28 617.87 620.53 0.0M
2024-10-01 622.10 625.24 620.00 624.89 0.0M
2024-09-28 624.19 624.96 621.99 622.72 0.0M
2024-09-27 624.56 624.68 621.35 623.30 0.0M
2024-09-26 622.70 622.98 620.58 621.63 0.0M
2024-09-25 621.57 622.47 619.18 622.45 0.0M
2024-09-24 620.09 621.22 619.51 620.85 0.0M
2024-09-21 618.15 620.14 617.37 619.05 0.0M
2024-09-20 617.80 620.42 617.80 619.33 0.0M
2024-09-19 613.19 617.20 611.81 612.52 0.0M
2024-09-18 613.33 615.33 611.57 613.22 0.0M
2024-09-17 613.52 613.57 611.62 613.43 0.0M
2024-09-14 611.20 613.07 611.03 612.75 0.0M
2024-09-13 607.36 610.81 606.09 610.70 0.0M
2024-09-12 602.02 607.78 594.07 607.32 0.0M
2024-09-11 602.15 602.63 597.41 602.44 0.0M
2024-09-10 597.94 601.38 596.68 600.21 0.0M
2024-09-07 603.48 604.06 593.22 593.84 0.0M
2024-09-06 603.16 605.18 600.01 602.06 0.0M
2024-09-05 601.84 605.44 601.51 602.90 0.0M
2024-09-04 608.78 609.01 601.26 603.34 0.0M
2024-08-31 608.99 610.67 607.11 610.51 0.0M
2024-08-30 607.74 609.68 606.58 607.12 0.0M
2024-08-29 608.11 608.26 604.28 606.28 0.0M
2024-08-28 606.65 608.45 606.21 608.32 0.0M
2024-08-27 608.44 608.88 606.54 607.48 0.0M
2024-08-24 606.06 608.00 605.18 607.85 0.0M
2024-08-23 607.66 607.69 603.20 604.02 0.0M
2024-08-22 606.02 607.04 604.81 606.61 0.0M
2024-08-21 606.00 606.77 604.76 605.28 0.0M
2024-08-20 603.36 606.23 603.02 606.23 0.0M
2024-08-17 601.39 603.39 601.39 602.92 0.0M
2024-08-16 599.97 602.13 599.97 601.88 0.0M
2024-08-15 591.96 595.17 591.01 594.53 0.0M
2024-08-14 588.35 592.56 587.45 592.39 0.0M
2024-08-13 581.59 586.11 581.59 583.37 0.0M
2024-08-10 579.90 584.76 578.48 583.17 0.0M
2024-08-09 573.39 581.29 571.07 580.24 0.0M
2024-08-08 578.49 581.51 566.90 567.50 0.0M
2024-08-07 568.19 579.53 566.77 571.41 0.0M
2024-08-06 558.68 572.78 558.19 565.88 0.0M
2024-08-03 585.77 587.09 578.39 583.10 0.0M
2024-08-02 604.01 606.11 590.05 593.99 0.0M
2024-08-01 599.96 604.56 598.87 601.65 0.0M
2024-07-31 596.73 598.20 589.01 592.63 0.0M
2024-07-30 596.33 598.01 593.52 595.59 0.0M
2024-07-27 592.26 597.88 591.99 595.10 0.0M
2024-07-26 591.79 598.08 587.62 588.55 0.0M
2024-07-25 599.67 599.79 590.82 591.53 0.0M
2024-07-24 605.16 607.01 603.89 604.41 0.0M
2024-07-23 602.78 605.59 601.69 605.08 0.0M
2024-07-20 603.25 603.25 598.38 599.27 0.0M
2024-07-19 607.33 607.33 600.70 602.72 0.0M
2024-07-18 608.23 608.23 605.54 605.87 0.0M
2024-07-17 609.16 609.64 608.55 609.64 0.0M
2024-07-16 607.78 609.04 607.62 608.14 0.0M
2024-07-13 607.16 608.53 606.98 607.76 0.0M
2024-07-12 607.81 607.95 606.11 606.69 0.0M
2024-07-11 606.41 607.49 606.37 607.49 0.0M
2024-07-10 605.97 606.29 605.73 605.88 0.0M
2024-07-09 605.26 605.77 604.92 605.48 0.0M
2024-07-06 603.63 605.12 603.19 604.95 0.0M
2024-07-04 601.49 603.26 601.49 603.09 0.0M
2024-07-03 597.60 601.29 597.60 601.29 0.0M
2024-07-02 598.24 599.00 596.06 598.75 0.0M
2024-06-29 598.83 601.06 596.21 596.85 0.0M
2024-06-28 597.74 598.72 597.10 598.20 0.0M
2024-06-27 595.97 598.02 595.59 597.87 0.0M
2024-06-26 596.00 597.07 595.02 596.96 0.0M
2024-06-25 595.68 597.72 594.93 595.06 0.0M
2024-06-22 595.23 596.81 595.23 596.28 0.0M
2024-06-21 597.85 597.85 594.97 595.93 0.0M
2024-06-19 596.64 596.99 596.16 596.72 0.0M
2024-06-18 594.64 596.58 594.64 596.09 0.0M
2024-06-15 594.76 594.76 593.44 594.70 0.0M
2024-06-14 594.13 594.50 593.03 594.50 0.0M
2024-06-13 593.10 594.07 592.95 593.69 0.0M
2024-06-12 588.92 590.73 587.59 590.73 0.0M
2024-06-11 588.13 590.00 587.75 589.53 0.0M
2024-06-08 587.58 590.08 587.29 588.60 0.0M
2024-06-07 588.53 588.75 587.22 588.36 0.0M
2024-06-06 585.51 588.10 584.33 588.08 0.0M
2024-06-05 582.28 584.21 580.77 583.68 0.0M
2024-06-04 584.14 584.68 578.59 582.90 0.0M
2024-06-01 579.55 582.58 574.36 582.58 0.0M
2024-05-31 580.10 580.75 577.15 578.54 0.0M
2024-05-30 581.03 582.44 580.73 580.86 0.0M
2024-05-29 584.81 585.01 582.27 584.31 0.0M
2024-05-25 582.50 584.49 581.93 584.14 0.0M
2024-05-24 586.01 586.01 579.93 580.95 0.0M
2024-05-23 584.11 584.48 581.86 583.38 0.0M
2024-05-22 582.41 584.45 582.41 584.28 0.0M
2024-05-21 582.77 584.05 582.60 583.09 0.0M
2024-05-18 582.04 582.59 581.11 582.57 0.0M
2024-05-17 582.72 583.54 582.19 582.28 0.0M
2024-05-16 580.17 582.57 580.17 582.46 0.0M
2024-05-15 577.27 579.40 577.27 579.20 0.0M
2024-05-14 578.02 578.02 576.80 577.44 0.0M
2024-05-11 577.63 578.27 576.56 577.53 0.0M
2024-05-10 575.02 576.74 574.12 576.71 0.0M
2024-05-09 572.78 574.70 572.66 574.50 0.0M
2024-05-08 574.05 574.91 573.45 574.24 0.0M
2024-05-07 570.91 573.39 570.91 573.39 0.0M
2024-05-04 568.60 569.41 566.36 568.93 0.0M
2024-05-03 561.68 563.38 557.16 562.70 0.0M
2024-05-02 559.03 565.39 557.23 557.78 0.0M
2024-05-01 565.58 566.58 559.41 559.47 0.0M
2024-04-30 566.78 567.37 564.49 567.04 0.0M
2024-04-27 563.15 566.33 562.68 565.16 0.0M
2024-04-26 556.09 561.10 554.43 560.29 0.0M
2024-04-25 563.02 563.73 559.91 562.33 0.0M
2024-04-24 558.09 562.47 557.95 561.87 0.0M
2024-04-23 554.15 558.76 551.97 556.24 0.0M
2024-04-20 555.85 555.85 550.10 551.48 0.0M
2024-04-19 557.16 560.17 554.77 555.58 0.0M
2024-04-18 561.45 561.45 555.02 556.55 0.0M
2024-04-17 560.29 562.34 558.31 559.35 0.0M
2024-04-16 571.40 571.40 559.41 560.38 0.0M
2024-04-13 570.27 571.46 564.93 566.65 0.0M
2024-04-12 571.03 574.47 567.88 573.50 0.0M
2024-04-11 569.04 571.40 567.80 569.77 0.0M
2024-04-10 574.22 574.43 569.26 573.42 0.0M
2024-04-09 572.89 573.78 572.11 572.86 0.0M
2024-04-06 568.61 573.41 568.61 572.33 0.0M
2024-04-05 575.25 575.71 567.26 567.39 0.0M
2024-04-04 571.43 573.69 571.43 572.73 0.0M
2024-04-03 571.75 572.19 570.25 571.92 0.0M
2024-04-02 574.97 575.43 573.45 574.56 0.0M
2024-03-29 574.15 575.14 573.98 575.04 0.0M
2024-03-28 573.32 574.15 572.07 574.05 0.0M
2024-03-27 572.50 573.00 570.98 570.98 0.0M
2024-03-26 571.68 572.37 571.49 571.86 0.0M
2024-03-23 572.47 573.03 571.95 572.41 0.0M
2024-03-22 572.87 573.23 572.22 572.35 0.0M
2024-03-21 567.73 571.12 567.36 570.92 0.0M
2024-03-20 564.52 567.77 564.01 567.61 0.0M
2024-03-19 566.02 567.12 565.00 565.30 0.0M
2024-03-16 562.60 563.28 561.33 562.62 0.0M
2024-03-15 563.40 564.94 562.30 564.23 0.0M
2024-03-14 564.47 565.43 564.10 564.78 0.0M
2024-03-13 562.30 565.05 562.30 564.87 0.0M
2024-03-12 560.50 561.91 560.18 561.56 0.0M
2024-03-09 562.96 563.49 560.86 561.53 0.0M
2024-03-08 561.44 562.54 561.07 562.54 0.0M
2024-03-07 560.36 560.88 558.98 559.77 0.0M
2024-03-06 559.84 560.19 556.46 558.02 0.0M
2024-03-05 560.91 561.59 560.60 560.88 0.0M
2024-03-02 559.18 560.94 558.79 560.92 0.0M
2024-03-01 558.34 559.32 556.40 559.32 0.0M
2024-02-29 556.26 557.21 555.85 556.74 0.0M
2024-02-28 556.62 557.24 555.63 557.22 0.0M
2024-02-27 557.48 557.69 556.17 556.23 0.0M
2024-02-24 557.53 557.80 556.30 557.11 0.0M
2024-02-23 553.78 556.65 553.49 556.36 0.0M
2024-02-22 546.77 548.72 545.33 548.65 0.0M
2024-02-21 548.96 549.38 545.94 547.91 0.0M
2024-02-17 550.06 552.63 549.78 550.26 0.0M
2024-02-16 550.58 552.06 550.04 551.93 0.0M
2024-02-15 548.68 550.30 547.71 550.30 0.0M
2024-02-14 547.10 548.66 546.24 547.88 0.0M
2024-02-13 549.46 549.72 549.11 549.15 0.0M
2024-02-10 549.19 549.38 549.06 549.38 0.0M
2024-02-09 548.76 549.19 548.66 548.96 0.0M
2024-02-08 548.37 548.80 548.23 548.59 0.0M
2024-02-07 547.81 548.04 547.36 548.01 0.0M
2024-02-06 547.62 547.80 546.67 547.60 0.0M
2024-02-03 546.38 547.69 545.89 547.50 0.0M
2024-02-02 544.03 545.77 543.24 545.70 0.0M
2024-02-01 545.40 545.61 542.47 542.53 0.0M
2024-01-31 545.73 546.08 545.50 545.78 0.0M
2024-01-30 544.22 545.64 544.18 545.61 0.0M
2024-01-27 544.05 544.61 543.77 544.18 0.0M
2024-01-26 543.70 544.16 542.99 543.98 0.0M
2024-01-25 543.98 544.28 542.75 542.84 0.0M
2024-01-24 542.06 542.85 541.53 542.65 0.0M
2024-01-23 541.46 542.09 541.10 541.58 0.0M
2024-01-20 537.90 540.66 537.90 540.56 0.0M
2024-01-19 534.80 537.06 533.51 536.80 0.0M
2024-01-18 532.03 533.66 530.88 533.19 0.0M
2024-01-17 534.54 536.52 533.70 535.23 0.0M
2024-01-13 536.56 536.56 535.09 536.22 0.0M
2024-01-12 536.47 536.53 533.12 535.81 0.0M
2024-01-11 534.23 535.65 533.97 535.35 0.0M
2024-01-10 532.35 534.24 531.89 533.85 0.0M
2024-01-09 529.44 533.92 529.44 533.83 0.0M
2024-01-06 528.27 530.71 527.59 528.85 0.0M
2024-01-05 528.67 530.77 527.73 527.91 0.0M
2024-01-04 530.04 530.74 528.46 528.77 0.0M
2024-01-03 530.94 532.00 529.98 531.32 0.0M