CBOE S

SPRF08
🏛️ アメリカ →
4,209.40
最終更新: 2025-10-01
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 3,270.87 3,270.87 3,268.09 3,268.09 0.0M
2023-12-29 3,273.46 3,273.46 3,270.87 3,270.87 0.0M
2023-12-28 3,266.90 3,273.46 3,266.90 3,273.46 0.0M
2023-12-27 3,256.17 3,266.90 3,256.17 3,266.90 0.0M
2023-12-23 3,250.02 3,256.17 3,250.02 3,256.17 0.0M
2023-12-22 3,227.48 3,250.02 3,227.48 3,250.02 0.0M
2023-12-21 3,258.86 3,258.86 3,227.48 3,227.48 0.0M
2023-12-20 3,248.01 3,258.86 3,248.01 3,258.86 0.0M
2023-12-19 3,239.70 3,248.01 3,239.70 3,248.01 0.0M
2023-12-16 3,239.72 3,239.72 3,239.70 3,239.70 0.0M
2023-12-15 3,231.88 3,239.72 3,231.88 3,239.72 0.0M
2023-12-14 3,206.58 3,231.88 3,206.58 3,231.88 0.0M
2023-12-13 3,196.01 3,206.58 3,196.01 3,206.58 0.0M
2023-12-12 3,190.05 3,196.01 3,190.05 3,196.01 0.0M
2023-12-09 3,177.55 3,190.05 3,177.55 3,190.05 0.0M
2023-12-08 3,164.47 3,177.55 3,164.47 3,177.55 0.0M
2023-12-07 3,173.07 3,173.07 3,164.47 3,164.47 0.0M
2023-12-06 3,172.32 3,173.07 3,172.32 3,173.07 0.0M
2023-12-05 3,182.09 3,182.09 3,172.32 3,172.32 0.0M
2023-12-02 3,167.68 3,182.09 3,167.68 3,182.09 0.0M
2023-12-01 3,160.89 3,167.68 3,160.89 3,167.68 0.0M
2023-11-30 3,160.44 3,160.89 3,160.44 3,160.89 0.0M
2023-11-29 3,159.17 3,160.44 3,159.17 3,160.44 0.0M
2023-11-28 3,161.70 3,161.70 3,159.17 3,159.17 0.0M
2023-11-25 3,161.88 3,161.88 3,161.70 3,161.70 0.0M
2023-11-23 3,151.65 3,161.88 3,151.65 3,161.88 0.0M
2023-11-22 3,155.36 3,155.36 3,151.65 3,151.65 0.0M
2023-11-21 3,143.88 3,155.36 3,143.88 3,155.36 0.0M
2023-11-18 3,137.30 3,143.88 3,137.30 3,143.88 0.0M
2023-11-17 3,133.71 3,137.30 3,133.71 3,137.30 0.0M
2023-11-16 3,133.10 3,133.71 3,133.10 3,133.71 0.0M
2023-11-15 3,095.27 3,133.10 3,095.27 3,133.10 0.0M
2023-11-14 3,097.38 3,097.38 3,095.27 3,095.27 0.0M
2023-11-11 3,065.48 3,097.38 3,065.48 3,097.38 0.0M
2023-11-10 3,081.93 3,081.93 3,065.48 3,065.48 0.0M
2023-11-09 3,081.29 3,081.93 3,081.29 3,081.93 0.0M
2023-11-08 3,075.30 3,081.29 3,075.30 3,081.29 0.0M
2023-11-07 3,073.56 3,075.30 3,073.56 3,075.30 0.0M
2023-11-04 3,056.08 3,073.56 3,056.08 3,073.56 0.0M
2023-11-03 3,023.64 3,056.08 3,023.64 3,056.08 0.0M
2023-11-02 3,003.28 3,023.64 3,003.28 3,023.64 0.0M
2023-11-01 2,995.25 3,003.28 2,995.25 3,003.28 0.0M
2023-10-31 2,976.18 2,995.25 2,976.18 2,995.25 0.0M
2023-10-28 2,987.87 2,987.87 2,976.18 2,976.18 0.0M
2023-10-27 3,004.98 3,004.98 2,987.87 2,987.87 0.0M
2023-10-26 3,022.82 3,022.82 3,004.98 3,004.98 0.0M
2023-10-25 3,013.15 3,022.82 3,013.15 3,022.82 0.0M
2023-10-24 3,011.07 3,013.15 3,011.07 3,013.15 0.0M
2023-10-21 3,027.82 3,027.82 3,011.07 3,011.07 0.0M
2023-10-20 3,050.30 3,050.30 3,027.82 3,027.82 0.0M
2023-10-19 3,071.69 3,071.69 3,050.30 3,050.30 0.0M
2023-10-18 3,073.01 3,073.01 3,071.69 3,071.69 0.0M
2023-10-17 3,051.88 3,073.01 3,051.88 3,073.01 0.0M
2023-10-14 3,062.24 3,062.24 3,051.88 3,051.88 0.0M
2023-10-13 3,079.08 3,079.08 3,062.24 3,062.24 0.0M
2023-10-12 3,068.09 3,079.08 3,068.09 3,079.08 0.0M
2023-10-11 3,058.39 3,068.09 3,058.39 3,068.09 0.0M
2023-10-10 3,049.21 3,058.39 3,049.21 3,058.39 0.0M
2023-10-07 3,021.87 3,049.21 3,021.87 3,049.21 0.0M
2023-10-06 3,022.90 3,022.90 3,021.87 3,021.87 0.0M
2023-10-05 3,012.49 3,022.90 3,012.49 3,022.90 0.0M
2023-10-04 3,035.77 3,035.77 3,012.49 3,012.49 0.0M
2023-10-03 3,036.14 3,036.14 3,035.77 3,035.77 0.0M
2023-09-30 3,037.27 3,037.27 3,036.14 3,036.14 0.0M
2023-09-29 3,030.10 3,037.27 3,030.10 3,037.27 0.0M
2023-09-28 3,039.45 3,039.45 3,030.10 3,030.10 0.0M
2023-09-27 3,053.62 3,053.62 3,039.45 3,039.45 0.0M
2023-09-26 3,047.29 3,053.62 3,047.29 3,053.62 0.0M
2023-09-23 3,048.58 3,048.58 3,047.29 3,047.29 0.0M
2023-09-22 3,076.92 3,076.92 3,048.58 3,048.58 0.0M
2023-09-21 3,096.35 3,096.35 3,076.92 3,076.92 0.0M
2023-09-20 3,099.49 3,099.49 3,096.35 3,096.35 0.0M
2023-09-19 3,097.57 3,099.49 3,097.57 3,099.49 0.0M
2023-09-16 3,122.88 3,122.88 3,097.57 3,097.57 0.0M
2023-09-15 3,104.91 3,122.88 3,104.91 3,122.88 0.0M
2023-09-14 3,102.84 3,104.91 3,102.84 3,104.91 0.0M
2023-09-13 3,134.37 3,134.37 3,102.84 3,102.84 0.0M
2023-09-12 3,134.37 3,134.37 3,112.48 3,112.48 0.0M
2023-09-09 3,096.86 3,134.37 3,096.86 3,134.37 0.0M
2023-09-08 3,101.23 3,101.23 3,096.86 3,096.86 0.0M
2023-09-07 3,114.00 3,114.00 3,101.23 3,101.23 0.0M
2023-09-06 3,121.64 3,121.64 3,114.00 3,114.00 0.0M
2023-09-02 3,118.45 3,121.64 3,118.45 3,121.64 0.0M
2023-09-01 3,120.75 3,120.75 3,118.45 3,118.45 0.0M
2023-08-31 3,155.10 3,155.10 3,120.75 3,120.75 0.0M
2023-08-30 3,124.04 3,155.10 3,124.04 3,155.10 0.0M
2023-08-29 3,072.39 3,124.04 3,072.39 3,124.04 0.0M
2023-08-26 3,057.75 3,072.39 3,057.75 3,072.39 0.0M
2023-08-25 3,085.22 3,085.22 3,057.75 3,057.75 0.0M
2023-08-24 3,063.18 3,085.22 3,063.18 3,085.22 0.0M
2023-08-23 3,066.58 3,066.58 3,063.18 3,063.18 0.0M
2023-08-22 3,092.55 3,092.55 3,066.58 3,066.58 0.0M
2023-08-19 3,053.26 3,092.55 3,053.26 3,092.55 0.0M
2023-08-18 3,069.43 3,069.43 3,053.26 3,053.26 0.0M
2023-08-17 3,081.42 3,081.42 3,069.43 3,069.43 0.0M
2023-08-16 3,103.82 3,103.82 3,081.42 3,081.42 0.0M
2023-08-15 3,095.60 3,103.82 3,095.60 3,103.82 0.0M
2023-08-12 3,093.01 3,095.60 3,093.01 3,095.60 0.0M
2023-08-11 3,096.40 3,096.40 3,093.01 3,093.01 0.0M
2023-08-10 3,105.42 3,105.42 3,096.40 3,096.40 0.0M
2023-08-09 3,115.24 3,115.24 3,105.42 3,105.42 0.0M
2023-08-08 3,097.97 3,115.24 3,097.97 3,115.24 0.0M
2023-08-05 3,110.49 3,110.49 3,097.97 3,097.97 0.0M
2023-08-04 3,111.44 3,111.44 3,110.49 3,110.49 0.0M
2023-08-03 3,135.09 3,135.09 3,111.44 3,111.44 0.0M
2023-08-02 3,142.32 3,142.32 3,135.09 3,135.09 0.0M
2023-08-01 3,135.69 3,142.32 3,135.69 3,142.32 0.0M
2023-07-29 3,112.25 3,135.69 3,112.25 3,135.69 0.0M
2023-07-28 3,134.97 3,134.97 3,112.25 3,112.25 0.0M
2023-07-27 3,139.50 3,139.50 3,134.97 3,134.97 0.0M
2023-07-26 3,119.13 3,139.50 3,119.13 3,139.50 0.0M
2023-07-25 3,104.54 3,119.13 3,104.54 3,119.13 0.0M
2023-07-22 3,105.48 3,105.48 3,104.54 3,104.54 0.0M
2023-07-21 3,124.28 3,124.28 3,105.48 3,105.48 0.0M
2023-07-20 3,117.68 3,124.28 3,117.68 3,124.28 0.0M
2023-07-19 3,093.45 3,117.68 3,093.45 3,117.68 0.0M
2023-07-18 3,084.40 3,093.45 3,084.40 3,093.45 0.0M
2023-07-15 3,085.94 3,085.94 3,084.40 3,084.40 0.0M
2023-07-14 3,066.12 3,085.94 3,066.12 3,085.94 0.0M
2023-07-13 3,040.33 3,066.12 3,040.33 3,066.12 0.0M
2023-07-12 3,024.77 3,040.33 3,024.77 3,040.33 0.0M
2023-07-11 3,018.18 3,024.77 3,018.18 3,024.77 0.0M
2023-07-08 3,024.31 3,024.31 3,018.18 3,018.18 0.0M
2023-07-07 3,046.54 3,046.54 3,024.31 3,024.31 0.0M
2023-07-06 3,051.62 3,051.62 3,046.54 3,046.54 0.0M
2023-07-04 3,044.69 3,051.62 3,044.69 3,051.62 0.0M
2023-07-01 3,013.37 3,044.69 3,013.37 3,044.69 0.0M
2023-06-30 3,004.14 3,013.37 3,004.14 3,013.37 0.0M
2023-06-29 3,000.68 3,004.14 3,000.68 3,004.14 0.0M
2023-06-28 2,975.06 3,000.68 2,975.06 3,000.68 0.0M
2023-06-27 2,983.53 2,983.53 2,975.06 2,975.06 0.0M
2023-06-24 3,003.06 3,003.06 2,983.53 2,983.53 0.0M
2023-06-23 2,996.47 3,003.06 2,996.47 3,003.06 0.0M
2023-06-22 3,008.28 3,008.28 2,996.47 2,996.47 0.0M
2023-06-21 3,026.39 3,026.39 3,008.28 3,008.28 0.0M
2023-06-17 3,030.03 3,030.03 3,026.39 3,026.39 0.0M
2023-06-16 3,000.98 3,030.03 3,000.98 3,030.03 0.0M
2023-06-15 2,998.01 3,000.98 2,998.01 3,000.98 0.0M
2023-06-14 2,981.22 2,998.01 2,981.22 2,998.01 0.0M
2023-06-13 2,958.81 2,981.22 2,958.81 2,981.22 0.0M
2023-06-10 2,951.16 2,958.81 2,951.16 2,958.81 0.0M
2023-06-09 2,938.85 2,951.16 2,938.85 2,951.16 0.0M
2023-06-08 2,949.47 2,949.47 2,938.85 2,938.85 0.0M
2023-06-07 2,944.85 2,949.47 2,944.85 2,949.47 0.0M
2023-06-06 2,949.19 2,949.19 2,944.85 2,944.85 0.0M
2023-06-03 2,919.11 2,949.19 2,919.11 2,949.19 0.0M
2023-06-02 2,898.58 2,919.11 2,898.58 2,919.11 0.0M
2023-06-01 2,912.76 2,912.76 2,898.58 2,898.58 0.0M
2023-05-31 2,915.69 2,915.69 2,912.76 2,912.76 0.0M
2023-05-27 2,886.31 2,915.69 2,886.31 2,915.69 0.0M
2023-05-26 2,873.98 2,886.31 2,873.98 2,886.31 0.0M
2023-05-25 2,886.00 2,886.00 2,873.98 2,873.98 0.0M
2023-05-24 2,907.27 2,907.27 2,886.00 2,886.00 0.0M
2023-05-23 2,907.83 2,907.83 2,904.83 2,907.27 0.0M
2023-05-20 2,907.83 2,907.83 2,904.83 2,904.83 0.0M
2023-05-19 2,889.18 2,907.83 2,889.18 2,907.83 0.0M
2023-05-18 2,871.04 2,889.18 2,871.04 2,889.18 0.0M
2023-05-17 2,879.76 2,879.76 2,871.04 2,871.04 0.0M
2023-05-16 2,875.10 2,879.76 2,875.10 2,879.76 0.0M
2023-05-13 2,879.02 2,879.02 2,875.10 2,875.10 0.0M
2023-05-12 2,884.32 2,884.32 2,879.02 2,879.02 0.0M
2023-05-11 2,878.13 2,884.32 2,878.13 2,884.32 0.0M
2023-05-10 2,885.14 2,885.14 2,878.13 2,878.13 0.0M
2023-05-09 2,885.46 2,885.46 2,885.14 2,885.14 0.0M
2023-05-06 2,853.81 2,885.46 2,853.81 2,885.46 0.0M
2023-05-05 2,869.63 2,869.63 2,853.81 2,853.81 0.0M
2023-05-04 2,877.69 2,877.69 2,869.63 2,869.63 0.0M
2023-05-03 2,898.07 2,898.07 2,877.69 2,877.69 0.0M
2023-05-02 2,901.44 2,901.44 2,898.07 2,898.07 0.0M
2023-04-29 2,886.30 2,901.44 2,886.30 2,901.44 0.0M
2023-04-28 2,855.10 2,886.30 2,855.10 2,886.30 0.0M
2023-04-27 2,865.35 2,865.35 2,855.10 2,855.10 0.0M
2023-04-26 2,887.70 2,887.70 2,865.35 2,865.35 0.0M
2023-04-25 2,884.64 2,887.70 2,884.64 2,887.70 0.0M
2023-04-22 2,885.98 2,885.98 2,884.64 2,884.64 0.0M
2023-04-21 2,891.93 2,891.93 2,885.98 2,885.98 0.0M
2023-04-20 2,895.13 2,895.13 2,891.93 2,891.93 0.0M
2023-04-19 2,895.52 2,895.52 2,895.13 2,895.13 0.0M
2023-04-18 2,892.03 2,895.52 2,892.03 2,895.52 0.0M
2023-04-15 2,895.15 2,895.15 2,892.03 2,892.03 0.0M
2023-04-14 2,871.51 2,895.15 2,871.51 2,895.15 0.0M
2023-04-13 2,881.39 2,881.39 2,871.51 2,871.51 0.0M
2023-04-12 2,881.82 2,881.82 2,881.39 2,881.39 0.0M
2023-04-11 2,878.68 2,881.82 2,878.68 2,881.82 0.0M
2023-04-07 2,871.51 2,878.68 2,871.51 2,878.68 0.0M
2023-04-06 2,876.71 2,876.71 2,871.51 2,871.51 0.0M
2023-04-05 2,886.33 2,886.33 2,876.71 2,876.71 0.0M
2023-04-04 2,880.65 2,886.33 2,880.65 2,886.33 0.0M
2023-04-01 2,855.29 2,880.65 2,855.29 2,880.65 0.0M
2023-03-31 2,846.13 2,855.29 2,846.13 2,855.29 0.0M
2023-03-30 2,823.61 2,846.13 2,823.61 2,846.13 0.0M
2023-03-29 2,826.00 2,826.00 2,823.61 2,823.61 0.0M
2023-03-28 2,825.10 2,826.00 2,825.10 2,826.00 0.0M
2023-03-25 2,812.60 2,825.10 2,812.60 2,825.10 0.0M
2023-03-24 2,809.55 2,812.60 2,809.55 2,812.60 0.0M
2023-03-23 2,835.53 2,835.53 2,809.55 2,809.55 0.0M
2023-03-22 2,813.64 2,835.53 2,813.64 2,835.53 0.0M
2023-03-21 2,800.76 2,813.64 2,800.76 2,813.64 0.0M
2023-03-18 2,816.12 2,816.12 2,800.76 2,800.76 0.0M
2023-03-17 2,788.80 2,816.12 2,788.80 2,816.12 0.0M
2023-03-16 2,798.76 2,798.76 2,788.80 2,788.80 0.0M
2023-03-15 2,779.87 2,798.76 2,779.87 2,798.76 0.0M
2023-03-14 2,776.77 2,779.87 2,776.77 2,779.87 0.0M
2023-03-11 2,800.40 2,800.40 2,776.77 2,776.77 0.0M
2023-03-10 2,830.50 2,830.50 2,800.40 2,800.40 0.0M
2023-03-09 2,828.39 2,830.50 2,828.39 2,830.50 0.0M
2023-03-08 2,854.67 2,854.67 2,828.39 2,828.39 0.0M
2023-03-07 2,854.15 2,854.67 2,854.15 2,854.67 0.0M
2023-03-04 2,826.51 2,854.15 2,826.51 2,854.15 0.0M
2023-03-03 2,814.51 2,826.51 2,814.51 2,826.51 0.0M
2023-03-02 2,817.26 2,817.26 2,814.51 2,814.51 0.0M
2023-03-01 2,826.85 2,826.85 2,817.26 2,817.26 0.0M
2023-02-28 2,819.66 2,826.85 2,819.66 2,826.85 0.0M
2023-02-25 2,833.17 2,833.17 2,819.66 2,819.66 0.0M
2023-02-24 2,834.39 2,834.39 2,833.17 2,833.17 0.0M
2023-02-23 2,832.27 2,834.39 2,832.27 2,834.39 0.0M
2023-02-22 2,868.10 2,868.10 2,832.27 2,832.27 0.0M
2023-02-18 2,870.23 2,870.23 2,868.10 2,868.10 0.0M
2023-02-17 2,894.33 2,894.33 2,870.23 2,870.23 0.0M
2023-02-16 2,889.43 2,894.33 2,889.43 2,894.33 0.0M
2023-02-15 2,890.94 2,890.94 2,889.43 2,889.43 0.0M
2023-02-14 2,871.03 2,890.94 2,871.03 2,890.94 0.0M
2023-02-11 2,867.08 2,871.03 2,867.08 2,871.03 0.0M
2023-02-10 2,884.37 2,884.37 2,867.08 2,867.08 0.0M
2023-02-09 2,894.70 2,894.70 2,884.37 2,884.37 0.0M
2023-02-08 2,873.65 2,894.70 2,873.65 2,894.70 0.0M
2023-02-07 2,887.88 2,887.88 2,873.65 2,873.65 0.0M
2023-02-04 2,898.37 2,898.37 2,887.88 2,887.88 0.0M
2023-02-03 2,879.76 2,898.37 2,879.76 2,898.37 0.0M
2023-02-02 2,856.53 2,879.76 2,856.53 2,879.76 0.0M
2023-02-01 2,837.93 2,856.53 2,837.93 2,856.53 0.0M
2023-01-31 2,854.67 2,854.67 2,837.93 2,837.93 0.0M
2023-01-28 2,849.28 2,854.67 2,849.28 2,854.67 0.0M
2023-01-27 2,830.83 2,849.28 2,830.83 2,849.28 0.0M
2023-01-26 2,834.60 2,834.60 2,830.83 2,830.83 0.0M
2023-01-25 2,832.46 2,834.60 2,832.46 2,834.60 0.0M
2023-01-24 2,813.65 2,832.46 2,813.65 2,832.46 0.0M
2023-01-21 2,783.30 2,813.65 2,783.30 2,813.65 0.0M
2023-01-20 2,794.51 2,794.51 2,783.30 2,783.30 0.0M
2023-01-19 2,821.89 2,821.89 2,794.51 2,794.51 0.0M
2023-01-18 2,824.02 2,824.02 2,821.89 2,821.89 0.0M
2023-01-14 2,818.89 2,824.02 2,818.89 2,824.02 0.0M
2023-01-13 2,812.75 2,818.89 2,812.75 2,818.89 0.0M
2023-01-12 2,792.55 2,812.75 2,792.55 2,812.75 0.0M
2023-01-11 2,780.29 2,792.55 2,780.29 2,792.55 0.0M
2023-01-10 2,781.07 2,781.07 2,780.29 2,780.29 0.0M
2023-01-07 2,745.15 2,781.07 2,745.15 2,781.07 0.0M
2023-01-06 2,762.82 2,762.82 2,745.15 2,745.15 0.0M
2023-01-05 2,747.55 2,762.82 2,747.55 2,762.82 0.0M
2023-01-04 2,759.47 2,759.47 2,747.55 2,747.55 0.0M