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
2025-10-01 4,196.04 4,211.47 4,196.04 4,209.40 0.0M
2025-09-30 4,194.83 4,205.54 4,192.35 4,204.60 0.0M
2025-09-29 4,198.77 4,201.22 4,192.28 4,196.18 0.0M
2025-09-26 4,181.24 4,192.10 4,178.63 4,191.99 0.0M
2025-09-25 4,175.17 4,181.73 4,167.93 4,177.26 0.0M
2025-09-24 4,193.14 4,193.14 4,179.66 4,184.41 0.0M
2025-09-22 4,191.98 4,201.23 4,190.94 4,200.04 0.0M
2025-09-20 4,191.09 4,192.00 4,188.97 4,189.88 0.0M
2025-09-19 4,191.09 4,195.35 4,185.14 4,194.00 0.0M
2025-09-18 4,181.26 4,185.51 4,162.98 4,179.01 0.0M
2025-09-17 4,184.35 4,185.29 4,177.80 4,179.16 0.0M
2025-09-16 4,181.34 4,184.63 4,178.55 4,182.10 0.0M
2025-09-13 4,173.73 4,178.07 4,171.97 4,172.93 0.0M
2025-09-12 4,164.80 4,175.78 4,164.43 4,174.26 0.0M
2025-09-11 4,160.61 4,165.91 4,154.20 4,158.75 0.0M
2025-09-10 4,149.53 4,154.61 4,144.23 4,153.50 0.0M
2025-09-09 4,145.93 4,151.98 4,144.39 4,148.26 0.0M
2025-09-07 4,151.54 4,141.67 4,141.67 4,141.67 0.0M
2025-09-06 4,151.54 4,158.30 4,129.74 4,141.67 0.0M
2025-09-05 4,130.73 4,145.89 4,128.68 4,145.58 0.0M
2025-09-04 4,124.74 4,129.09 4,118.28 4,128.53 0.0M
2025-09-03 4,100.49 4,117.04 4,098.18 4,116.91 0.0M
2025-08-30 4,135.85 4,136.67 4,123.50 4,128.58 0.0M
2025-08-29 4,137.60 4,141.99 4,129.38 4,140.09 0.0M
2025-08-28 4,125.88 4,134.88 4,125.88 4,132.78 0.0M
2025-08-27 4,117.55 4,129.23 4,117.27 4,128.88 0.0M
2025-08-26 4,124.50 4,131.64 4,119.62 4,119.77 0.0M
2025-08-23 4,099.19 4,130.80 4,099.19 4,127.74 0.0M
2025-08-22 4,093.59 4,101.00 4,087.68 4,093.84 0.0M
2025-08-21 4,104.79 4,105.51 4,086.04 4,102.82 0.0M
2025-08-20 4,118.12 4,121.75 4,103.98 4,107.94 0.0M
2025-08-19 4,115.86 4,120.12 4,114.86 4,118.67 0.0M
2025-08-16 4,123.68 4,124.16 4,113.72 4,115.70 0.0M
2025-08-15 4,115.06 4,122.87 4,112.49 4,121.14 0.0M
2025-08-14 4,120.99 4,125.90 4,114.56 4,120.95 0.0M
2025-08-13 4,100.81 4,115.68 4,097.19 4,115.36 0.0M
2025-08-12 4,095.99 4,102.28 4,088.66 4,091.63 0.0M
2025-08-10 4,087.73 4,094.90 4,094.90 4,094.90 0.0M
2025-08-09 4,087.73 4,096.73 4,085.40 4,094.90 0.0M
2025-08-08 4,092.07 4,095.38 4,068.89 4,079.21 0.0M
2025-08-07 4,068.15 4,083.20 4,066.87 4,080.73 0.0M
2025-08-06 4,077.68 4,081.38 4,061.96 4,066.12 0.0M
2025-08-05 4,057.95 4,076.28 4,057.95 4,075.97 0.0M
2025-08-02 4,046.14 4,052.55 4,032.48 4,041.51 0.0M
2025-08-01 4,073.57 4,073.71 4,073.41 4,073.71 0.0M
2025-07-31 4,071.39 4,072.50 4,070.09 4,071.76 0.0M
2025-07-30 4,071.84 4,071.84 4,070.05 4,070.27 0.0M
2025-07-29 4,070.19 4,070.81 4,069.84 4,070.80 0.0M
2025-07-26 4,066.00 4,067.95 4,065.80 4,067.78 0.0M
2025-07-25 4,064.94 4,065.35 4,063.74 4,064.11 0.0M
2025-07-24 4,057.33 4,062.52 4,056.04 4,062.15 0.0M
2025-07-23 4,050.90 4,054.46 4,045.03 4,053.45 0.0M
2025-07-22 4,051.33 4,055.64 4,050.57 4,050.99 0.0M
2025-07-19 4,046.83 4,047.58 4,041.91 4,045.51 0.0M
2025-07-18 4,033.12 4,044.02 4,032.82 4,042.84 0.0M
2025-07-17 4,030.57 4,032.83 4,007.74 4,031.53 0.0M
2025-07-16 4,038.13 4,038.26 4,023.72 4,023.77 0.0M
2025-07-15 4,024.84 4,031.03 4,020.94 4,029.38 0.0M
2025-07-14 4,022.59 4,025.26 4,025.26 4,025.26 0.0M
2025-07-12 4,022.59 4,028.21 4,017.89 4,025.26 0.0M
2025-07-11 4,025.39 4,031.28 4,021.50 4,030.03 0.0M
2025-07-10 4,019.52 4,023.90 4,013.54 4,023.37 0.0M
2025-07-09 4,009.76 4,013.80 4,006.00 4,009.91 0.0M
2025-07-08 4,014.20 4,014.21 3,996.03 4,005.96 0.0M
2025-07-04 4,011.29 4,017.61 4,011.21 4,016.51 0.0M
2025-07-03 3,992.41 4,002.75 3,989.89 4,002.56 0.0M
2025-07-02 3,988.54 3,996.57 3,985.31 3,993.11 0.0M
2025-07-01 3,991.02 3,997.19 3,985.16 3,993.69 0.0M
2025-06-28 3,978.03 3,986.98 3,968.37 3,983.40 0.0M
2025-06-27 3,962.05 3,974.13 3,958.74 3,972.18 0.0M
2025-06-26 3,957.61 3,958.56 3,946.94 3,952.41 0.0M
2025-06-25 3,940.24 3,955.69 3,937.60 3,951.17 0.0M
2025-06-24 3,895.05 3,924.25 3,884.38 3,922.51 0.0M
2025-06-21 3,913.07 3,917.32 3,887.98 3,894.60 0.0M
2025-06-19 3,902.93 3,916.83 3,897.41 3,900.14 0.0M
2025-06-18 3,913.73 3,917.52 3,897.33 3,899.75 0.0M
2025-06-17 3,913.46 3,928.27 3,913.46 3,921.50 0.0M
2025-06-14 3,906.29 3,916.81 3,889.26 3,895.79 0.0M
2025-06-13 3,909.58 3,924.33 3,906.51 3,924.15 0.0M
2025-06-12 3,923.77 3,928.02 3,904.38 3,914.56 0.0M
2025-06-11 3,909.83 3,921.21 3,903.75 3,919.47 0.0M
2025-06-10 3,905.67 3,911.91 3,900.05 3,904.60 0.0M
2025-06-07 3,900.14 3,908.07 3,892.91 3,901.73 0.0M
2025-06-06 3,896.29 3,901.02 3,867.57 3,875.94 0.0M
2025-06-05 3,892.97 3,896.52 3,886.25 3,888.50 0.0M
2025-06-04 3,875.91 3,892.40 3,871.16 3,888.57 0.0M
2025-06-03 3,856.30 3,874.54 3,841.58 3,874.13 0.0M
2025-05-31 3,853.45 3,866.85 3,832.66 3,861.83 0.0M
2025-05-30 3,871.29 3,871.29 3,844.39 3,860.98 0.0M
2025-05-29 3,868.02 3,871.80 3,847.76 3,850.54 0.0M
2025-05-28 3,843.93 3,865.54 3,836.76 3,864.21 0.0M
2025-05-24 3,800.72 3,825.39 3,800.72 3,814.58 0.0M
2025-05-23 3,828.84 3,845.77 3,823.94 3,829.60 0.0M
2025-05-22 3,854.99 3,869.46 3,825.66 3,830.85 0.0M
2025-05-21 3,871.97 3,873.57 3,857.22 3,869.88 0.0M
2025-05-20 3,851.12 3,879.31 3,850.04 3,878.16 0.0M
2025-05-17 3,860.94 3,874.99 3,854.77 3,874.82 0.0M
2025-05-16 3,836.01 3,859.60 3,834.80 3,857.20 0.0M
2025-05-15 3,848.94 3,851.21 3,836.99 3,844.42 0.0M
2025-05-14 3,826.68 3,851.61 3,826.26 3,843.00 0.0M
2025-05-13 3,815.04 3,826.18 3,800.20 3,825.78 0.0M
2025-05-10 3,761.77 3,763.23 3,744.41 3,749.92 0.0M
2025-05-09 3,756.18 3,775.05 3,741.32 3,752.29 0.0M
2025-05-08 3,733.31 3,747.60 3,718.69 3,739.53 0.0M
2025-05-07 3,725.47 3,746.83 3,721.59 3,729.09 0.0M
2025-05-06 3,745.73 3,761.23 3,741.58 3,747.11 0.0M
2025-05-03 3,751.65 3,767.16 3,744.15 3,761.66 0.0M
2025-05-02 3,736.67 3,750.90 3,725.40 3,727.03 0.0M
2025-05-01 3,677.42 3,719.65 3,660.94 3,714.35 0.0M
2025-04-30 3,688.94 3,714.23 3,688.93 3,709.29 0.0M
2025-04-29 3,700.46 3,706.41 3,673.11 3,696.07 0.0M
2025-04-26 3,679.85 3,695.09 3,667.93 3,694.93 0.0M
2025-04-25 3,639.85 3,680.44 3,638.15 3,678.57 0.0M
2025-04-24 3,655.55 3,673.54 3,632.67 3,638.30 0.0M
2025-04-23 3,579.08 3,615.72 3,579.08 3,607.17 0.0M
2025-04-22 3,584.13 3,584.13 3,541.26 3,560.70 0.0M
2025-04-18 3,605.53 3,617.83 3,590.64 3,601.60 0.0M
2025-04-17 3,623.08 3,632.16 3,576.89 3,598.10 0.0M
2025-04-16 3,650.65 3,664.58 3,639.27 3,643.59 0.0M
2025-04-15 3,664.91 3,666.20 3,627.22 3,647.98 0.0M
2025-04-12 3,585.38 3,633.31 3,569.97 3,627.33 0.0M
2025-04-11 3,617.72 3,621.10 3,523.45 3,590.54 0.0M
2025-04-10 3,471.73 3,670.01 3,464.65 3,661.54 0.0M
2025-04-09 3,578.84 3,591.10 3,450.39 3,480.64 0.0M
2025-04-08 3,448.56 3,579.62 3,423.42 3,513.29 0.0M
2025-04-05 3,587.30 3,589.28 3,516.39 3,516.41 0.0M
2025-04-04 3,674.73 3,679.40 3,637.73 3,639.21 0.0M
2025-04-03 3,708.86 3,757.08 3,708.53 3,746.12 0.0M
2025-04-02 3,714.74 3,739.33 3,702.18 3,731.91 0.0M
2025-04-01 3,688.22 3,729.11 3,675.49 3,722.23 0.0M
2025-03-29 3,748.37 3,752.71 3,707.64 3,710.76 0.0M
2025-03-28 3,755.23 3,770.05 3,745.73 3,754.40 0.0M
2025-03-27 3,785.94 3,789.46 3,754.70 3,761.39 0.0M
2025-03-26 3,787.02 3,790.38 3,780.31 3,786.45 0.0M
2025-03-25 3,767.06 3,785.41 3,766.74 3,781.89 0.0M
2025-03-22 3,724.89 3,744.16 3,717.95 3,743.05 0.0M
2025-03-21 3,730.17 3,760.28 3,730.02 3,740.61 0.0M
2025-03-20 3,730.06 3,761.09 3,725.06 3,745.67 0.0M
2025-03-19 3,735.26 3,736.57 3,715.25 3,722.19 0.0M
2025-03-18 3,728.44 3,756.17 3,728.44 3,745.45 0.0M
2025-03-15 3,705.44 3,732.65 3,702.64 3,730.16 0.0M
2025-03-14 3,708.98 3,714.33 3,678.35 3,685.65 0.0M
2025-03-13 3,724.59 3,729.36 3,693.08 3,714.20 0.0M
2025-03-12 3,715.68 3,726.96 3,686.07 3,702.91 0.0M
2025-03-11 3,746.52 3,751.48 3,700.42 3,719.50 0.0M
2025-03-08 3,759.73 3,779.44 3,736.42 3,775.48 0.0M
2025-03-07 3,773.00 3,788.81 3,753.25 3,763.41 0.0M
2025-03-06 3,780.02 3,806.87 3,764.55 3,800.54 0.0M
2025-03-05 3,784.64 3,808.34 3,759.57 3,778.06 0.0M
2025-03-04 3,840.96 3,846.02 3,787.81 3,801.78 0.0M
2025-03-01 3,803.81 3,836.67 3,795.95 3,834.94 0.0M
2025-02-28 3,846.09 3,847.79 3,803.86 3,803.96 0.0M
2025-02-27 3,838.61 3,851.93 3,827.57 3,835.56 0.0M
2025-02-26 3,843.12 3,845.46 3,819.30 3,835.18 0.0M
2025-02-25 3,857.96 3,860.32 3,839.76 3,842.91 0.0M
2025-02-22 3,876.01 3,876.97 3,848.30 3,850.41 0.0M
2025-02-21 3,879.32 3,879.50 3,867.53 3,877.65 0.0M
2025-02-20 3,874.73 3,882.98 3,873.56 3,882.43 0.0M
2025-02-19 3,875.88 3,878.11 3,870.42 3,878.11 0.0M
2025-02-15 3,873.37 3,875.00 3,870.66 3,872.54 0.0M
2025-02-14 3,859.27 3,872.11 3,855.69 3,871.60 0.0M
2025-02-13 3,843.75 3,858.81 3,842.54 3,856.03 0.0M
2025-02-12 3,854.61 3,861.94 3,854.08 3,859.61 0.0M
2025-02-11 3,856.02 3,860.54 3,852.95 3,858.68 0.0M
2025-02-08 3,863.42 3,865.98 3,844.80 3,846.89 0.0M
2025-02-07 3,858.71 3,861.42 3,851.69 3,861.21 0.0M
2025-02-06 3,844.97 3,855.34 3,839.61 3,855.26 0.0M
2025-02-05 3,835.14 3,849.00 3,834.32 3,848.06 0.0M
2025-02-04 3,819.73 3,841.72 3,812.02 3,833.87 0.0M
2025-02-01 3,860.21 3,864.80 3,842.60 3,846.32 0.0M
2025-01-31 3,850.65 3,857.42 3,842.51 3,852.96 0.0M
2025-01-30 3,848.72 3,850.47 3,837.69 3,844.97 0.0M
2025-01-29 3,840.93 3,853.16 3,831.35 3,851.40 0.0M
2025-01-28 3,821.69 3,837.33 3,821.69 3,836.92 0.0M
2025-01-25 3,858.45 3,859.88 3,852.08 3,854.97 0.0M
2025-01-24 3,848.02 3,857.62 3,848.02 3,857.51 0.0M
2025-01-23 3,848.52 3,852.66 3,848.26 3,849.79 0.0M
2025-01-22 3,834.81 3,842.22 3,830.03 3,841.52 0.0M
2025-01-18 3,824.62 3,830.33 3,821.07 3,825.75 0.0M
2025-01-17 3,814.92 3,817.48 3,807.39 3,809.14 0.0M
2025-01-16 3,803.52 3,815.46 3,801.28 3,812.26 0.0M
2025-01-15 3,781.26 3,785.24 3,763.90 3,777.53 0.0M
2025-01-14 3,753.68 3,775.05 3,752.57 3,774.13 0.0M
2025-01-11 3,785.57 3,785.57 3,763.81 3,770.25 0.0M
2025-01-09 3,793.64 3,801.75 3,784.25 3,798.36 0.0M
2025-01-08 3,821.85 3,822.33 3,789.54 3,795.81 0.0M
2025-01-07 3,818.63 3,826.69 3,810.44 3,815.27 0.0M
2025-01-04 3,792.31 3,807.04 3,789.41 3,805.32 0.0M
2025-01-03 3,796.18 3,801.67 3,768.53 3,782.42 0.0M
2025-01-01 3,797.22 3,799.40 3,781.74 3,786.25 0.0M