CBOE S

SPROME04
🏛️ アメリカ →
4,609.68
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
2022-12-31 3,059.64 3,059.64 3,059.64 3,059.64 0.0M
2022-12-30 3,058.64 3,058.64 3,058.64 3,058.64 0.0M
2022-12-29 3,030.42 3,030.42 3,030.42 3,030.42 0.0M
2022-12-28 3,051.46 3,051.46 3,051.46 3,051.46 0.0M
2022-12-24 3,055.41 3,055.41 3,055.41 3,055.41 0.0M
2022-12-23 3,043.62 3,043.62 3,043.62 3,043.62 0.0M
2022-12-22 3,076.48 3,076.48 3,076.48 3,076.48 0.0M
2022-12-21 3,048.03 3,048.03 3,048.03 3,048.03 0.0M
2022-12-20 3,044.03 3,044.03 3,044.03 3,044.03 0.0M
2022-12-17 3,057.84 3,057.84 3,057.84 3,057.84 0.0M
2022-12-16 3,083.88 3,083.88 3,083.88 3,083.88 0.0M
2022-12-15 3,141.10 3,141.10 3,141.10 3,141.10 0.0M
2022-12-14 3,146.02 3,146.02 3,146.02 3,146.02 0.0M
2022-12-13 3,127.99 3,127.99 3,127.99 3,127.99 0.0M
2022-12-10 3,105.19 3,105.19 3,105.19 3,105.19 0.0M
2022-12-09 3,116.81 3,116.81 3,116.81 3,116.81 0.0M
2022-12-08 3,099.37 3,099.37 3,099.37 3,099.37 0.0M
2022-12-07 3,103.75 3,103.75 3,103.75 3,103.75 0.0M
2022-12-06 3,136.10 3,136.10 3,136.10 3,136.10 0.0M
2022-12-03 3,169.62 3,169.62 3,169.62 3,169.62 0.0M
2022-12-02 3,172.58 3,172.58 3,172.58 3,172.58 0.0M
2022-12-01 3,180.24 3,180.24 3,180.24 3,180.24 0.0M
2022-11-30 3,109.87 3,109.87 3,109.87 3,109.87 0.0M
2022-11-29 3,118.19 3,118.19 3,118.19 3,118.19 0.0M
2022-11-26 3,144.00 3,144.00 3,144.00 3,144.00 0.0M
2022-11-24 3,149.84 3,149.84 3,149.84 3,149.84 0.0M
2022-11-23 3,130.18 3,130.18 3,130.18 3,130.18 0.0M
2022-11-22 3,109.58 3,109.58 3,109.58 3,109.58 0.0M
2022-11-19 3,109.63 3,109.63 3,109.63 3,109.63 0.0M
2022-11-18 3,103.03 3,103.03 3,103.03 3,103.03 0.0M
2022-11-17 3,112.16 3,112.16 3,112.16 3,112.16 0.0M
2022-11-16 3,121.00 3,121.00 3,121.00 3,121.00 0.0M
2022-11-15 3,108.91 3,108.91 3,108.91 3,108.91 0.0M
2022-11-12 3,126.87 3,126.87 3,126.87 3,126.87 0.0M
2022-11-11 3,107.41 3,107.41 3,107.41 3,107.41 0.0M
2022-11-10 2,999.70 2,999.70 2,999.70 2,999.70 0.0M
2022-11-09 3,036.43 3,036.43 3,036.43 3,036.43 0.0M
2022-11-08 3,030.48 3,030.48 3,030.48 3,030.48 0.0M
2022-11-05 2,999.50 2,999.50 2,999.50 2,999.50 0.0M
2022-11-04 2,981.38 2,981.38 2,981.38 2,981.38 0.0M
2022-11-03 2,994.10 2,994.10 2,994.10 2,994.10 0.0M
2022-11-02 3,045.24 3,045.24 3,045.24 3,045.24 0.0M
2022-11-01 3,059.18 3,059.18 3,059.18 3,059.18 0.0M
2022-10-29 3,070.86 3,070.86 3,070.86 3,070.86 0.0M
2022-10-28 3,004.60 3,004.60 3,004.60 3,004.60 0.0M
2022-10-27 3,038.28 3,038.28 3,038.28 3,038.28 0.0M
2022-10-26 3,037.95 3,037.95 3,037.95 3,037.95 0.0M
2022-10-25 3,016.23 3,016.23 3,016.23 3,016.23 0.0M
2022-10-22 2,989.85 2,989.85 2,989.85 2,989.85 0.0M
2022-10-21 2,942.43 2,942.43 2,942.43 2,942.43 0.0M
2022-10-20 2,956.28 2,956.28 2,956.28 2,956.28 0.0M
2022-10-19 2,977.10 2,977.10 2,977.10 2,977.10 0.0M
2022-10-18 2,949.95 2,949.95 2,949.95 2,949.95 0.0M
2022-10-15 2,900.12 2,900.12 2,900.12 2,900.12 0.0M
2022-10-14 2,939.55 2,939.55 2,939.55 2,939.55 0.0M
2022-10-13 2,892.58 2,892.58 2,892.58 2,892.58 0.0M
2022-10-12 2,895.58 2,895.58 2,895.58 2,895.58 0.0M
2022-10-11 2,908.72 2,908.72 2,908.72 2,908.72 0.0M
2022-10-08 2,919.86 2,919.86 2,919.86 2,919.86 0.0M
2022-10-07 2,978.16 2,978.16 2,978.16 2,978.16 0.0M
2022-10-06 3,000.21 3,000.21 3,000.21 3,000.21 0.0M
2022-10-05 3,001.96 3,001.96 3,001.96 3,001.96 0.0M
2022-10-04 2,944.02 2,944.02 2,944.02 2,944.02 0.0M
2022-10-01 2,898.13 2,898.13 2,898.13 2,898.13 0.0M
2022-09-30 2,920.83 2,920.83 2,920.83 2,920.83 0.0M
2022-09-29 2,963.51 2,963.51 2,963.51 2,963.51 0.0M
2022-09-28 2,923.20 2,923.20 2,923.20 2,923.20 0.0M
2022-09-27 2,927.47 2,927.47 2,927.47 2,927.47 0.0M
2022-09-24 2,947.62 2,947.62 2,947.62 2,947.62 0.0M
2022-09-23 2,983.99 2,983.99 2,983.99 2,983.99 0.0M
2022-09-22 2,999.14 2,999.14 2,999.14 2,999.14 0.0M
2022-09-21 3,043.80 3,043.80 3,043.80 3,043.80 0.0M
2022-09-20 3,065.19 3,065.19 3,065.19 3,065.19 0.0M
2022-09-17 3,046.61 3,046.61 3,046.61 3,046.61 0.0M
2022-09-16 3,063.57 3,063.57 3,063.57 3,063.57 0.0M
2022-09-15 3,085.76 3,085.76 3,085.76 3,085.76 0.0M
2022-09-14 3,079.49 3,079.49 3,079.49 3,079.49 0.0M
2022-09-13 3,175.62 3,175.62 3,175.62 3,175.62 0.0M
2022-09-10 3,147.35 3,147.35 3,147.35 3,147.35 0.0M
2022-09-09 3,121.13 3,121.13 3,121.13 3,121.13 0.0M
2022-09-08 3,100.78 3,100.78 3,100.78 3,100.78 0.0M
2022-09-07 3,062.26 3,062.26 3,062.26 3,062.26 0.0M
2022-09-03 3,076.08 3,076.08 3,076.08 3,076.08 0.0M
2022-09-02 3,089.49 3,089.49 3,089.49 3,089.49 0.0M
2022-09-01 3,085.48 3,085.48 3,085.48 3,085.48 0.0M
2022-08-31 3,109.52 3,109.52 3,109.52 3,109.52 0.0M
2022-08-30 3,128.52 3,128.52 3,128.52 3,128.52 0.0M
2022-08-27 3,142.30 3,142.30 3,142.30 3,142.30 0.0M
2022-08-26 3,216.59 3,216.59 3,216.59 3,216.59 0.0M
2022-08-25 3,188.43 3,188.43 3,188.43 3,188.43 0.0M
2022-08-24 3,177.38 3,177.38 3,177.38 3,177.38 0.0M
2022-08-23 3,186.95 3,186.95 3,186.95 3,186.95 0.0M
2022-08-20 3,233.49 3,233.49 3,233.49 3,233.49 0.0M
2022-08-19 3,254.33 3,254.33 3,254.33 3,254.33 0.0M
2022-08-18 3,246.25 3,246.25 3,246.25 3,246.25 0.0M
2022-08-17 3,264.08 3,264.08 3,264.08 3,264.08 0.0M
2022-08-16 3,261.27 3,261.27 3,261.27 3,261.27 0.0M
2022-08-13 3,249.28 3,249.28 3,249.28 3,249.28 0.0M
2022-08-12 3,214.73 3,214.73 3,214.73 3,214.73 0.0M
2022-08-11 3,211.79 3,211.79 3,211.79 3,211.79 0.0M
2022-08-10 3,170.53 3,170.53 3,170.53 3,170.53 0.0M
2022-08-09 3,177.31 3,177.31 3,177.31 3,177.31 0.0M
2022-08-06 3,175.67 3,175.67 3,175.67 3,175.67 0.0M
2022-08-05 3,186.35 3,186.35 3,186.35 3,186.35 0.0M
2022-08-04 3,185.57 3,185.57 3,185.57 3,185.57 0.0M
2022-08-03 3,151.76 3,151.76 3,151.76 3,151.76 0.0M
2022-08-02 3,165.11 3,165.11 3,165.11 3,165.11 0.0M
2022-07-30 3,168.71 3,168.71 3,168.71 3,168.71 0.0M
2022-07-29 3,144.25 3,144.25 3,144.25 3,144.25 0.0M
2022-07-28 3,106.87 3,106.87 3,106.87 3,106.87 0.0M
2022-07-27 3,061.07 3,061.07 3,061.07 3,061.07 0.0M
2022-07-26 3,083.67 3,083.67 3,083.67 3,083.67 0.0M
2022-07-23 3,078.36 3,078.36 3,078.36 3,078.36 0.0M
2022-07-22 3,090.92 3,090.92 3,090.92 3,090.92 0.0M
2022-07-21 3,072.90 3,072.90 3,072.90 3,072.90 0.0M
2022-07-20 3,064.90 3,064.90 3,064.90 3,064.90 0.0M
2022-07-19 3,006.24 3,006.24 3,006.24 3,006.24 0.0M
2022-07-16 3,021.94 3,021.94 3,021.94 3,021.94 0.0M
2022-07-15 2,982.99 2,982.99 2,982.99 2,982.99 0.0M
2022-07-14 2,981.79 2,981.79 2,981.79 2,981.79 0.0M
2022-07-13 2,997.43 2,997.43 2,997.43 2,997.43 0.0M
2022-07-12 3,019.93 3,019.93 3,019.93 3,019.93 0.0M
2022-07-09 3,043.71 3,043.71 3,043.71 3,043.71 0.0M
2022-07-08 3,041.33 3,041.33 3,041.33 3,041.33 0.0M
2022-07-07 3,015.81 3,015.81 3,015.81 3,015.81 0.0M
2022-07-06 3,004.17 3,004.17 3,004.17 3,004.17 0.0M
2022-07-02 2,998.91 2,998.91 2,998.91 2,998.91 0.0M
2022-07-01 2,972.41 2,972.41 2,972.41 2,972.41 0.0M
2022-06-30 2,992.37 2,992.37 2,992.37 2,992.37 0.0M
2022-06-29 2,996.67 2,996.67 2,996.67 2,996.67 0.0M
2022-06-28 3,042.11 3,042.11 3,042.11 3,042.11 0.0M
2022-06-25 3,041.81 3,041.81 3,041.81 3,041.81 0.0M
2022-06-24 2,975.33 2,975.33 2,975.33 2,975.33 0.0M
2022-06-23 2,962.91 2,962.91 2,962.91 2,962.91 0.0M
2022-06-22 2,961.44 2,961.44 2,961.44 2,961.44 0.0M
2022-06-18 2,915.10 2,915.10 2,915.10 2,915.10 0.0M
2022-06-17 2,911.22 2,911.22 2,911.22 2,911.22 0.0M
2022-06-16 2,973.47 2,973.47 2,973.47 2,973.47 0.0M
2022-06-15 2,940.58 2,940.58 2,940.58 2,940.58 0.0M
2022-06-14 2,951.30 2,951.30 2,951.30 2,951.30 0.0M
2022-06-11 3,042.13 3,042.13 3,042.13 3,042.13 0.0M
2022-06-10 3,104.09 3,104.09 3,104.09 3,104.09 0.0M
2022-06-09 3,156.60 3,156.60 3,156.60 3,156.60 0.0M
2022-06-08 3,175.30 3,175.30 3,175.30 3,175.30 0.0M
2022-06-07 3,154.57 3,154.57 3,154.57 3,154.57 0.0M
2022-06-04 3,150.81 3,150.81 3,150.81 3,150.81 0.0M
2022-06-03 3,178.50 3,178.50 3,178.50 3,178.50 0.0M
2022-06-02 3,142.18 3,142.18 3,142.18 3,142.18 0.0M
2022-06-01 3,156.58 3,156.58 3,156.58 3,156.58 0.0M
2022-05-28 3,171.89 3,171.89 3,171.89 3,171.89 0.0M
2022-05-27 3,114.20 3,114.20 3,114.20 3,114.20 0.0M
2022-05-26 3,074.02 3,074.02 3,074.02 3,074.02 0.0M
2022-05-25 3,058.79 3,058.79 3,058.79 3,058.79 0.0M
2022-05-24 3,074.29 3,074.29 3,074.29 3,074.29 0.0M
2022-05-21 3,061.39 3,061.39 3,061.39 3,061.39 0.0M
2022-05-20 3,035.57 3,035.57 3,035.57 3,035.57 0.0M
2022-05-19 3,039.61 3,039.61 3,039.61 3,039.61 0.0M
2022-05-18 3,135.20 3,135.20 3,135.20 3,135.20 0.0M
2022-05-17 3,091.51 3,091.51 3,091.51 3,091.51 0.0M
2022-05-14 3,093.76 3,093.76 3,093.76 3,093.76 0.0M
2022-05-13 3,042.30 3,042.30 3,042.30 3,042.30 0.0M
2022-05-12 3,049.28 3,049.28 3,049.28 3,049.28 0.0M
2022-05-11 3,076.60 3,076.60 3,076.60 3,076.60 0.0M
2022-05-10 3,079.72 3,079.72 3,079.72 3,079.72 0.0M
2022-05-07 3,135.16 3,135.16 3,135.16 3,135.16 0.0M
2022-05-06 3,157.46 3,157.46 3,157.46 3,157.46 0.0M
2022-05-05 3,228.73 3,228.73 3,228.73 3,228.73 0.0M
2022-05-04 3,169.29 3,169.29 3,169.29 3,169.29 0.0M
2022-05-03 3,151.16 3,151.16 3,151.16 3,151.16 0.0M
2022-04-30 3,148.74 3,148.74 3,148.74 3,148.74 0.0M
2022-04-29 3,216.17 3,216.17 3,216.17 3,216.17 0.0M
2022-04-28 3,186.51 3,186.51 3,186.51 3,186.51 0.0M
2022-04-27 3,181.55 3,181.55 3,181.55 3,181.55 0.0M
2022-04-26 3,246.62 3,246.62 3,246.62 3,246.62 0.0M
2022-04-23 3,231.35 3,231.35 3,231.35 3,231.35 0.0M
2022-04-22 3,311.65 3,311.65 3,311.65 3,311.65 0.0M
2022-04-21 3,366.75 3,366.75 3,366.75 3,366.75 0.0M
2022-04-20 3,346.03 3,346.03 3,346.03 3,346.03 0.0M
2022-04-19 3,323.18 3,323.18 3,323.18 3,323.18 0.0M
2022-04-15 3,315.68 3,315.68 3,315.68 3,315.68 0.0M
2022-04-14 3,352.63 3,352.63 3,352.63 3,352.63 0.0M
2022-04-13 3,327.71 3,327.71 3,327.71 3,327.71 0.0M
2022-04-12 3,333.14 3,333.14 3,333.14 3,333.14 0.0M
2022-04-09 3,389.32 3,389.32 3,389.32 3,389.32 0.0M
2022-04-08 3,393.01 3,393.01 3,393.01 3,393.01 0.0M
2022-04-07 3,377.91 3,377.91 3,377.91 3,377.91 0.0M
2022-04-06 3,407.76 3,407.76 3,407.76 3,407.76 0.0M
2022-04-05 3,439.43 3,439.43 3,439.43 3,439.43 0.0M
2022-04-02 3,414.09 3,414.09 3,414.09 3,414.09 0.0M
2022-04-01 3,417.05 3,417.05 3,417.05 3,417.05 0.0M
2022-03-31 3,446.38 3,446.38 3,446.38 3,446.38 0.0M
2022-03-30 3,455.18 3,455.18 3,455.18 3,455.18 0.0M
2022-03-29 3,433.33 3,433.33 3,433.33 3,433.33 0.0M
2022-03-26 3,413.62 3,413.62 3,413.62 3,413.62 0.0M
2022-03-25 3,400.90 3,400.90 3,400.90 3,400.90 0.0M
2022-03-24 3,365.47 3,365.47 3,365.47 3,365.47 0.0M
2022-03-23 3,394.97 3,394.97 3,394.97 3,394.97 0.0M
2022-03-22 3,369.52 3,369.52 3,369.52 3,369.52 0.0M
2022-03-19 3,369.44 3,369.44 3,369.44 3,369.44 0.0M
2022-03-18 3,328.04 3,328.04 3,328.04 3,328.04 0.0M
2022-03-17 3,303.91 3,303.91 3,303.91 3,303.91 0.0M
2022-03-16 3,245.71 3,245.71 3,245.71 3,245.71 0.0M
2022-03-15 3,210.72 3,210.72 3,210.72 3,210.72 0.0M
2022-03-12 3,223.10 3,223.10 3,223.10 3,223.10 0.0M
2022-03-11 3,251.68 3,251.68 3,251.68 3,251.68 0.0M
2022-03-10 3,261.04 3,261.04 3,261.04 3,261.04 0.0M
2022-03-09 3,208.34 3,208.34 3,208.34 3,208.34 0.0M
2022-03-08 3,218.71 3,218.71 3,218.71 3,218.71 0.0M
2022-03-05 3,287.34 3,287.34 3,287.34 3,287.34 0.0M
2022-03-04 3,309.46 3,309.46 3,309.46 3,309.46 0.0M
2022-03-03 3,316.36 3,316.36 3,316.36 3,316.36 0.0M
2022-03-02 3,282.48 3,282.48 3,282.48 3,282.48 0.0M
2022-03-01 3,313.03 3,313.03 3,313.03 3,313.03 0.0M
2022-02-26 3,317.46 3,317.46 3,317.46 3,317.46 0.0M
2022-02-25 3,262.95 3,262.95 3,262.95 3,262.95 0.0M
2022-02-24 3,239.82 3,239.82 3,239.82 3,239.82 0.0M
2022-02-23 3,286.51 3,286.51 3,286.51 3,286.51 0.0M
2022-02-19 3,302.90 3,302.90 3,302.90 3,302.90 0.0M
2022-02-18 3,315.96 3,315.96 3,315.96 3,315.96 0.0M
2022-02-17 3,360.40 3,360.40 3,360.40 3,360.40 0.0M
2022-02-16 3,353.17 3,353.17 3,353.17 3,353.17 0.0M
2022-02-15 3,326.21 3,326.21 3,326.21 3,326.21 0.0M
2022-02-12 3,331.31 3,331.31 3,331.31 3,331.31 0.0M
2022-02-11 3,366.83 3,366.83 3,366.83 3,366.83 0.0M
2022-02-10 3,403.79 3,403.79 3,403.79 3,403.79 0.0M
2022-02-09 3,380.47 3,380.47 3,380.47 3,380.47 0.0M
2022-02-08 3,361.28 3,361.28 3,361.28 3,361.28 0.0M
2022-02-05 3,361.98 3,361.98 3,361.98 3,361.98 0.0M
2022-02-04 3,366.45 3,366.45 3,366.45 3,366.45 0.0M
2022-02-03 3,387.56 3,387.56 3,387.56 3,387.56 0.0M
2022-02-02 3,386.94 3,386.94 3,386.94 3,386.94 0.0M
2022-02-01 3,363.39 3,363.39 3,363.39 3,363.39 0.0M
2022-01-29 3,330.25 3,330.25 3,330.25 3,330.25 0.0M
2022-01-28 3,289.96 3,289.96 3,289.96 3,289.96 0.0M
2022-01-27 3,286.34 3,286.34 3,286.34 3,286.34 0.0M
2022-01-26 3,290.79 3,290.79 3,290.79 3,290.79 0.0M
2022-01-25 3,321.21 3,321.21 3,321.21 3,321.21 0.0M
2022-01-22 3,311.29 3,311.29 3,311.29 3,311.29 0.0M
2022-01-21 3,349.05 3,349.05 3,349.05 3,349.05 0.0M
2022-01-20 3,372.43 3,372.43 3,372.43 3,372.43 0.0M
2022-01-19 3,387.65 3,387.65 3,387.65 3,387.65 0.0M
2022-01-15 3,415.82 3,415.82 3,415.82 3,415.82 0.0M
2022-01-14 3,415.17 3,415.17 3,415.17 3,415.17 0.0M
2022-01-13 3,434.41 3,434.41 3,434.41 3,434.41 0.0M
2022-01-12 3,428.67 3,428.67 3,428.67 3,428.67 0.0M
2022-01-11 3,416.41 3,416.41 3,416.41 3,416.41 0.0M
2022-01-08 3,419.92 3,419.92 3,419.92 3,419.92 0.0M
2022-01-07 3,420.18 3,420.18 3,420.18 3,420.18 0.0M
2022-01-06 3,419.97 3,419.97 3,419.97 3,419.97 0.0M
2022-01-05 3,443.51 3,443.51 3,443.51 3,443.51 0.0M
2022-01-04 3,443.89 3,443.89 3,443.89 3,443.89 0.0M
2022-01-01 3,437.89 3,437.89 3,437.89 3,437.89 0.0M