CBOE S

SPROME08
🏛️ アメリカ →
5,037.83
最終更新: 2025-09-26
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
2025-09-26 5,022.05 5,038.14 5,017.61 5,037.83 0.0M
2025-09-25 5,012.35 5,022.47 5,000.51 5,017.60 0.0M
2025-09-24 5,042.29 5,042.29 5,020.39 5,027.79 0.0M
2025-09-22 5,038.72 5,055.30 5,037.02 5,054.40 0.0M
2025-09-20 5,037.43 5,038.99 5,033.25 5,033.47 0.0M
2025-09-19 5,037.43 5,045.10 5,028.12 5,042.65 0.0M
2025-09-18 5,021.79 5,028.04 4,993.15 5,017.63 0.0M
2025-09-17 5,027.78 5,028.90 5,016.84 5,018.87 0.0M
2025-09-16 5,021.98 5,027.40 5,018.19 5,024.12 0.0M
2025-09-13 5,010.34 5,016.64 5,007.57 5,009.41 0.0M
2025-09-12 4,996.32 5,013.57 4,995.14 5,011.34 0.0M
2025-09-11 4,989.62 4,998.23 4,979.76 4,986.94 0.0M
2025-09-10 4,972.11 4,980.66 4,964.03 4,978.69 0.0M
2025-09-09 4,967.01 4,975.95 4,964.26 4,970.13 0.0M
2025-09-07 4,977.08 4,961.18 4,961.18 4,961.18 0.0M
2025-09-06 4,977.08 4,985.97 4,942.75 4,961.18 0.0M
2025-09-05 4,945.43 4,968.66 4,942.05 4,968.14 0.0M
2025-09-04 4,937.15 4,943.40 4,926.35 4,942.13 0.0M
2025-09-03 4,901.52 4,925.09 4,897.03 4,924.98 0.0M
2025-08-30 4,960.10 4,960.61 4,933.59 4,945.37 0.0M
2025-08-29 4,951.43 4,958.35 4,940.47 4,956.58 0.0M
2025-08-28 4,929.44 4,941.34 4,929.44 4,939.58 0.0M
2025-08-27 4,914.11 4,932.86 4,912.16 4,932.55 0.0M
2025-08-26 4,922.42 4,930.97 4,917.15 4,917.33 0.0M
2025-08-23 4,877.36 4,928.01 4,877.36 4,925.94 0.0M
2025-08-22 4,865.72 4,881.86 4,855.27 4,867.19 0.0M
2025-08-21 4,886.65 4,887.51 4,849.54 4,882.11 0.0M
2025-08-20 4,907.05 4,911.62 4,883.41 4,890.91 0.0M
2025-08-19 4,903.42 4,908.61 4,900.55 4,906.74 0.0M
2025-08-16 4,911.18 4,911.76 4,898.32 4,901.91 0.0M
2025-08-15 4,897.23 4,909.52 4,895.46 4,907.73 0.0M
2025-08-14 4,903.44 4,907.67 4,896.37 4,905.68 0.0M
2025-08-13 4,873.98 4,894.57 4,864.98 4,894.57 0.0M
2025-08-12 4,865.15 4,873.26 4,850.32 4,856.23 0.0M
2025-08-09 4,846.99 4,864.96 4,843.41 4,862.87 0.0M
2025-08-08 4,852.47 4,858.25 4,813.29 4,832.41 0.0M
2025-08-07 4,809.66 4,838.83 4,807.73 4,834.14 0.0M
2025-08-06 4,825.98 4,833.27 4,799.19 4,805.67 0.0M
2025-08-05 4,793.63 4,823.86 4,793.63 4,823.64 0.0M
2025-08-02 4,786.99 4,787.47 4,750.49 4,765.51 0.0M
2025-08-01 4,859.76 4,865.45 4,819.24 4,826.64 0.0M
2025-07-31 4,842.53 4,853.64 4,822.58 4,839.61 0.0M
2025-07-30 4,858.93 4,858.93 4,837.36 4,841.43 0.0M
2025-07-29 4,850.98 4,851.53 4,841.22 4,849.26 0.0M
2025-07-26 4,835.37 4,847.07 4,834.02 4,844.71 0.0M
2025-07-25 4,833.91 4,838.43 4,828.66 4,830.49 0.0M
2025-07-24 4,810.02 4,826.62 4,804.84 4,826.35 0.0M
2025-07-23 4,794.84 4,802.94 4,782.73 4,799.62 0.0M
2025-07-22 4,798.54 4,810.85 4,794.44 4,796.05 0.0M
2025-07-19 4,795.86 4,797.53 4,782.92 4,789.27 0.0M
2025-07-18 4,769.72 4,791.60 4,769.27 4,788.40 0.0M
2025-07-17 4,765.80 4,771.11 4,732.87 4,768.52 0.0M
2025-07-16 4,785.83 4,786.14 4,755.94 4,756.26 0.0M
2025-07-15 4,760.19 4,771.99 4,753.18 4,769.49 0.0M
2025-07-12 4,759.86 4,769.50 4,750.94 4,763.59 0.0M
2025-07-11 4,765.56 4,778.46 4,758.48 4,774.06 0.0M
2025-07-10 4,757.60 4,766.06 4,746.50 4,763.45 0.0M
2025-07-09 4,745.95 4,751.59 4,738.58 4,742.73 0.0M
2025-07-08 4,758.89 4,758.99 4,727.40 4,743.10 0.0M
2025-07-04 4,754.62 4,768.84 4,754.45 4,766.44 0.0M
2025-07-03 4,724.05 4,740.78 4,720.07 4,740.73 0.0M
2025-07-02 4,718.82 4,731.58 4,713.79 4,725.38 0.0M
2025-07-01 4,721.80 4,733.25 4,712.48 4,727.15 0.0M
2025-06-28 4,701.84 4,717.12 4,688.26 4,710.86 0.0M
2025-06-27 4,678.31 4,697.19 4,673.82 4,693.76 0.0M
2025-06-26 4,672.52 4,673.97 4,657.93 4,664.86 0.0M
2025-06-25 4,649.30 4,670.27 4,646.18 4,664.00 0.0M
2025-06-24 4,591.03 4,628.82 4,578.52 4,626.20 0.0M
2025-06-21 4,615.65 4,621.52 4,583.25 4,591.45 0.0M
2025-06-19 4,602.44 4,620.91 4,595.61 4,598.94 0.0M
2025-06-18 4,616.70 4,622.07 4,596.02 4,599.01 0.0M
2025-06-17 4,617.48 4,637.54 4,617.48 4,627.57 0.0M
2025-06-14 4,608.30 4,623.13 4,586.01 4,594.57 0.0M
2025-06-13 4,613.16 4,633.43 4,609.20 4,633.21 0.0M
2025-06-12 4,633.40 4,639.40 4,606.98 4,619.46 0.0M
2025-06-11 4,615.26 4,630.63 4,607.76 4,628.26 0.0M
2025-06-10 4,610.53 4,618.51 4,603.22 4,608.38 0.0M
2025-06-07 4,603.58 4,615.56 4,593.88 4,605.64 0.0M
2025-06-06 4,598.85 4,605.95 4,561.38 4,571.42 0.0M
2025-06-05 4,595.12 4,600.35 4,586.60 4,588.91 0.0M
2025-06-04 4,572.15 4,594.72 4,565.98 4,589.03 0.0M
2025-06-03 4,546.13 4,570.46 4,527.11 4,569.93 0.0M
2025-05-31 4,543.47 4,560.68 4,516.18 4,553.81 0.0M
2025-05-30 4,567.28 4,567.45 4,532.06 4,553.39 0.0M
2025-05-29 4,562.79 4,567.70 4,536.27 4,539.79 0.0M
2025-05-28 4,530.75 4,559.47 4,521.40 4,557.29 0.0M
2025-05-24 4,474.06 4,506.07 4,474.06 4,491.24 0.0M
2025-05-23 4,510.21 4,532.54 4,503.68 4,511.34 0.0M
2025-05-22 4,546.67 4,566.99 4,506.44 4,513.18 0.0M
2025-05-21 4,570.44 4,573.05 4,549.97 4,567.18 0.0M
2025-05-20 4,543.04 4,581.50 4,541.54 4,579.31 0.0M
2025-05-17 4,555.32 4,575.16 4,547.13 4,574.72 0.0M
2025-05-16 4,522.71 4,554.93 4,521.27 4,549.99 0.0M
2025-05-15 4,540.07 4,543.14 4,524.30 4,533.75 0.0M
2025-05-14 4,510.67 4,543.73 4,510.05 4,531.66 0.0M
2025-05-13 4,496.16 4,509.83 4,476.33 4,509.43 0.0M
2025-05-10 4,424.61 4,426.64 4,401.04 4,409.10 0.0M
2025-05-09 4,415.74 4,441.99 4,395.65 4,411.10 0.0M
2025-05-08 4,383.88 4,404.28 4,364.13 4,393.07 0.0M
2025-05-07 4,373.18 4,402.36 4,367.87 4,378.03 0.0M
2025-05-06 4,400.23 4,421.19 4,394.28 4,402.23 0.0M
2025-05-03 4,408.12 4,429.62 4,397.96 4,421.93 0.0M
2025-05-02 4,388.06 4,406.65 4,372.45 4,374.55 0.0M
2025-05-01 4,308.57 4,364.83 4,285.19 4,357.83 0.0M
2025-04-30 4,325.18 4,358.90 4,325.18 4,351.82 0.0M
2025-04-29 4,341.47 4,349.59 4,303.48 4,335.07 0.0M
2025-04-26 4,314.09 4,335.40 4,298.01 4,334.30 0.0M
2025-04-25 4,257.42 4,314.68 4,255.22 4,312.11 0.0M
2025-04-24 4,279.54 4,304.64 4,246.00 4,254.28 0.0M
2025-04-23 4,170.20 4,222.79 4,170.16 4,210.67 0.0M
2025-04-22 4,178.03 4,178.03 4,113.02 4,142.55 0.0M
2025-04-18 4,208.95 4,226.81 4,187.52 4,203.88 0.0M
2025-04-17 4,231.48 4,246.09 4,167.00 4,197.66 0.0M
2025-04-16 4,269.70 4,289.77 4,255.53 4,260.76 0.0M
2025-04-15 4,289.57 4,291.75 4,236.66 4,265.00 0.0M
2025-04-12 4,180.30 4,246.86 4,157.59 4,236.62 0.0M
2025-04-11 4,226.77 4,231.36 4,096.03 4,187.06 0.0M
2025-04-10 4,021.59 4,302.23 4,011.60 4,289.87 0.0M
2025-04-09 4,173.16 4,191.10 3,991.59 4,035.39 0.0M
2025-04-08 3,987.67 4,177.24 3,952.01 4,078.49 0.0M
2025-04-05 4,185.69 4,188.77 4,085.30 4,085.67 0.0M
2025-04-04 4,306.96 4,313.35 4,256.93 4,259.16 0.0M
2025-04-03 4,354.90 4,420.62 4,354.45 4,405.77 0.0M
2025-04-02 4,363.10 4,396.53 4,345.52 4,386.36 0.0M
2025-04-01 4,326.72 4,383.01 4,309.23 4,373.44 0.0M
2025-03-29 4,409.60 4,415.32 4,353.98 4,358.13 0.0M
2025-03-28 4,419.43 4,439.52 4,406.49 4,418.00 0.0M
2025-03-27 4,461.88 4,466.86 4,418.65 4,427.99 0.0M
2025-03-26 4,464.16 4,468.78 4,454.21 4,463.10 0.0M
2025-03-25 4,437.35 4,461.92 4,436.81 4,457.19 0.0M
2025-03-22 4,379.98 4,406.15 4,370.16 4,404.65 0.0M
2025-03-21 4,386.68 4,428.38 4,386.47 4,401.24 0.0M
2025-03-20 4,387.49 4,430.19 4,380.49 4,408.21 0.0M
2025-03-19 4,394.29 4,396.10 4,366.91 4,376.76 0.0M
2025-03-18 4,385.57 4,423.67 4,385.57 4,408.53 0.0M
2025-03-15 4,353.48 4,391.39 4,349.73 4,387.65 0.0M
2025-03-14 4,358.12 4,365.90 4,315.54 4,325.86 0.0M
2025-03-13 4,380.50 4,387.05 4,335.68 4,365.45 0.0M
2025-03-12 4,367.56 4,383.62 4,325.73 4,349.44 0.0M
2025-03-11 4,411.04 4,418.13 4,345.11 4,372.62 0.0M
2025-03-08 4,431.74 4,459.86 4,398.24 4,453.75 0.0M
2025-03-07 4,450.22 4,473.76 4,421.86 4,436.70 0.0M
2025-03-06 4,460.58 4,499.97 4,438.37 4,490.26 0.0M
2025-03-05 4,467.45 4,503.03 4,430.54 4,457.95 0.0M
2025-03-04 4,552.10 4,559.79 4,471.79 4,493.13 0.0M
2025-03-01 4,496.72 4,546.85 4,485.33 4,543.86 0.0M
2025-02-28 4,560.52 4,563.53 4,496.66 4,497.04 0.0M
2025-02-27 4,550.06 4,570.54 4,532.54 4,545.36 0.0M
2025-02-26 4,557.10 4,560.82 4,520.34 4,544.83 0.0M
2025-02-25 4,580.40 4,584.17 4,551.87 4,556.79 0.0M
2025-02-22 4,611.93 4,613.52 4,565.92 4,569.25 0.0M
2025-02-21 4,618.21 4,618.23 4,598.18 4,614.76 0.0M
2025-02-20 4,611.09 4,624.87 4,609.11 4,623.69 0.0M
2025-02-19 4,613.54 4,616.80 4,603.68 4,616.77 0.0M
2025-02-15 4,610.76 4,613.63 4,605.83 4,608.85 0.0M
2025-02-14 4,586.73 4,608.13 4,581.10 4,607.38 0.0M
2025-02-13 4,560.63 4,586.11 4,558.91 4,581.22 0.0M
2025-02-12 4,579.18 4,591.64 4,578.14 4,588.07 0.0M
2025-02-11 4,582.06 4,589.87 4,577.19 4,586.30 0.0M
2025-02-08 4,595.62 4,600.21 4,564.66 4,567.99 0.0M
2025-02-07 4,588.48 4,592.65 4,576.63 4,592.13 0.0M
2025-02-06 4,566.18 4,583.05 4,557.39 4,582.83 0.0M
2025-02-05 4,550.82 4,573.73 4,549.37 4,571.58 0.0M
2025-02-04 4,525.97 4,562.64 4,515.10 4,549.91 0.0M
2025-02-01 4,593.91 4,602.25 4,564.85 4,570.39 0.0M
2025-01-31 4,577.62 4,589.29 4,563.86 4,581.66 0.0M
2025-01-30 4,575.26 4,578.10 4,556.76 4,568.71 0.0M
2025-01-29 4,562.40 4,582.82 4,547.31 4,579.78 0.0M
2025-01-28 4,534.39 4,557.10 4,534.39 4,556.42 0.0M
2025-01-25 4,595.81 4,598.42 4,584.68 4,589.23 0.0M
2025-01-24 4,577.47 4,594.63 4,577.47 4,594.45 0.0M
2025-01-23 4,578.68 4,586.47 4,578.27 4,580.81 0.0M
2025-01-22 4,556.31 4,567.88 4,548.29 4,567.00 0.0M
2025-01-18 4,540.34 4,549.69 4,534.52 4,542.18 0.0M
2025-01-17 4,524.56 4,528.31 4,512.32 4,514.87 0.0M
2025-01-16 4,507.33 4,525.27 4,503.81 4,520.37 0.0M
2025-01-15 4,473.91 4,480.00 4,447.08 4,467.82 0.0M
2025-01-14 4,431.67 4,464.08 4,430.14 4,462.92 0.0M
2025-01-11 4,480.62 4,480.62 4,447.17 4,456.90 0.0M
2025-01-09 4,493.97 4,506.26 4,479.50 4,500.87 0.0M
2025-01-08 4,539.76 4,540.54 4,488.01 4,497.60 0.0M
2025-01-07 4,535.61 4,548.60 4,521.56 4,529.22 0.0M
2025-01-04 4,492.99 4,516.70 4,488.38 4,513.63 0.0M
2025-01-03 4,499.22 4,508.74 4,456.50 4,477.51 0.0M
2025-01-01 4,501.62 4,505.10 4,477.20 4,483.95 0.0M