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
2021-12-31 3,398.89 3,398.89 3,398.89 3,398.89 0.0M
2021-12-30 3,404.74 3,404.74 3,404.74 3,404.74 0.0M
2021-12-29 3,400.99 3,400.99 3,400.99 3,400.99 0.0M
2021-12-28 3,402.29 3,402.29 3,402.29 3,402.29 0.0M
2021-12-24 3,377.14 3,377.14 3,377.14 3,377.14 0.0M
2021-12-23 3,364.73 3,364.73 3,364.73 3,364.73 0.0M
2021-12-22 3,343.70 3,343.70 3,343.70 3,343.70 0.0M
2021-12-21 3,313.64 3,313.64 3,313.64 3,313.64 0.0M
2021-12-18 3,331.96 3,331.96 3,331.96 3,331.96 0.0M
2021-12-17 3,350.55 3,350.55 3,350.55 3,350.55 0.0M
2021-12-16 3,368.37 3,368.37 3,368.37 3,368.37 0.0M
2021-12-15 3,336.07 3,336.07 3,336.07 3,336.07 0.0M
2021-12-14 3,350.19 3,350.19 3,350.19 3,350.19 0.0M
2021-12-11 3,365.87 3,365.87 3,365.87 3,365.87 0.0M
2021-12-10 3,346.46 3,346.46 3,346.46 3,346.46 0.0M
2021-12-09 3,361.40 3,361.40 3,361.40 3,361.40 0.0M
2021-12-08 3,356.06 3,356.06 3,356.06 3,356.06 0.0M
2021-12-07 3,312.28 3,312.28 3,312.28 3,312.28 0.0M
2021-12-04 3,280.53 3,280.53 3,280.53 3,280.53 0.0M
2021-12-03 3,303.16 3,303.16 3,303.16 3,303.16 0.0M
2021-12-02 3,276.52 3,276.52 3,276.52 3,276.52 0.0M
2021-12-01 3,311.04 3,311.04 3,311.04 3,311.04 0.0M
2021-11-30 3,340.35 3,340.35 3,340.35 3,340.35 0.0M
2021-11-27 3,297.15 3,297.15 3,297.15 3,297.15 0.0M
2021-11-25 3,360.78 3,360.78 3,360.78 3,360.78 0.0M
2021-11-24 3,355.86 3,355.86 3,355.86 3,355.86 0.0M
2021-11-23 3,353.36 3,353.36 3,353.36 3,353.36 0.0M
2021-11-20 3,357.95 3,357.95 3,357.95 3,357.95 0.0M
2021-11-19 3,359.96 3,359.96 3,359.96 3,359.96 0.0M
2021-11-18 3,356.85 3,356.85 3,356.85 3,356.85 0.0M
2021-11-17 3,362.39 3,362.39 3,362.39 3,362.39 0.0M
2021-11-16 3,358.43 3,358.43 3,358.43 3,358.43 0.0M
2021-11-13 3,355.31 3,355.31 3,355.31 3,355.31 0.0M
2021-11-12 3,344.21 3,344.21 3,344.21 3,344.21 0.0M
2021-11-11 3,339.25 3,339.25 3,339.25 3,339.25 0.0M
2021-11-10 3,353.13 3,353.13 3,353.13 3,353.13 0.0M
2021-11-09 3,356.42 3,356.42 3,356.42 3,356.42 0.0M
2021-11-06 3,356.45 3,356.45 3,356.45 3,356.45 0.0M
2021-11-05 3,356.43 3,356.43 3,356.43 3,356.43 0.0M
2021-11-04 3,348.56 3,348.56 3,348.56 3,348.56 0.0M
2021-11-03 3,337.21 3,337.21 3,337.21 3,337.21 0.0M
2021-11-02 3,328.25 3,328.25 3,328.25 3,328.25 0.0M
2021-10-30 3,325.98 3,325.98 3,325.98 3,325.98 0.0M
2021-10-29 3,318.22 3,318.22 3,318.22 3,318.22 0.0M
2021-10-28 3,303.14 3,303.14 3,303.14 3,303.14 0.0M
2021-10-27 3,312.03 3,312.03 3,312.03 3,312.03 0.0M
2021-10-26 3,310.00 3,310.00 3,310.00 3,310.00 0.0M
2021-10-23 3,299.28 3,299.28 3,299.28 3,299.28 0.0M
2021-10-22 3,299.93 3,299.93 3,299.93 3,299.93 0.0M
2021-10-21 3,288.42 3,288.42 3,288.42 3,288.42 0.0M
2021-10-20 3,288.99 3,288.99 3,288.99 3,288.99 0.0M
2021-10-19 3,271.28 3,271.28 3,271.28 3,271.28 0.0M
2021-10-16 3,265.31 3,265.31 3,265.31 3,265.31 0.0M
2021-10-15 3,251.34 3,251.34 3,251.34 3,251.34 0.0M
2021-10-14 3,213.22 3,213.22 3,213.22 3,213.22 0.0M
2021-10-13 3,204.67 3,204.67 3,204.67 3,204.67 0.0M
2021-10-12 3,209.39 3,209.39 3,209.39 3,209.39 0.0M
2021-10-09 3,223.17 3,223.17 3,223.17 3,223.17 0.0M
2021-10-08 3,228.92 3,228.92 3,228.92 3,228.92 0.0M
2021-10-07 3,210.78 3,210.78 3,210.78 3,210.78 0.0M
2021-10-06 3,206.94 3,206.94 3,206.94 3,206.94 0.0M
2021-10-05 3,183.03 3,183.03 3,183.03 3,183.03 0.0M
2021-10-02 3,204.99 3,204.99 3,204.99 3,204.99 0.0M
2021-10-01 3,185.14 3,185.14 3,185.14 3,185.14 0.0M
2021-09-30 3,210.13 3,210.13 3,210.13 3,210.13 0.0M
2021-09-29 3,203.38 3,203.38 3,203.38 3,203.38 0.0M
2021-09-28 3,245.25 3,245.25 3,245.25 3,245.25 0.0M
2021-09-25 3,252.92 3,252.92 3,252.92 3,252.92 0.0M
2021-09-24 3,248.51 3,248.51 3,248.51 3,248.51 0.0M
2021-09-23 3,222.61 3,222.61 3,222.61 3,222.61 0.0M
2021-09-22 3,193.48 3,193.48 3,193.48 3,193.48 0.0M
2021-09-21 3,195.28 3,195.28 3,195.28 3,195.28 0.0M
2021-09-18 3,232.61 3,232.61 3,232.61 3,232.61 0.0M
2021-09-17 3,254.99 3,254.99 3,254.99 3,254.99 0.0M
2021-09-16 3,259.13 3,259.13 3,259.13 3,259.13 0.0M
2021-09-15 3,244.54 3,244.54 3,244.54 3,244.54 0.0M
2021-09-14 3,254.87 3,254.87 3,254.87 3,254.87 0.0M
2021-09-11 3,247.75 3,247.75 3,247.75 3,247.75 0.0M
2021-09-10 3,261.42 3,261.42 3,261.42 3,261.42 0.0M
2021-09-09 3,269.81 3,269.81 3,269.81 3,269.81 0.0M
2021-09-08 3,271.89 3,271.89 3,271.89 3,271.89 0.0M
2021-09-04 3,280.63 3,280.63 3,280.63 3,280.63 0.0M
2021-09-03 3,279.87 3,279.87 3,279.87 3,279.87 0.0M
2021-09-02 3,277.22 3,277.22 3,277.22 3,277.22 0.0M
2021-09-01 3,279.15 3,279.15 3,279.15 3,279.15 0.0M
2021-08-31 3,279.21 3,279.21 3,279.21 3,279.21 0.0M
2021-08-28 3,278.80 3,278.80 3,278.80 3,278.80 0.0M
2021-08-27 3,278.21 3,278.21 3,278.21 3,278.21 0.0M
2021-08-26 3,278.60 3,278.60 3,278.60 3,278.60 0.0M
2021-08-25 3,278.32 3,278.32 3,278.32 3,278.32 0.0M
2021-08-24 3,278.00 3,278.00 3,278.00 3,278.00 0.0M
2021-08-21 3,277.08 3,277.08 3,277.08 3,277.08 0.0M
2021-08-20 3,274.23 3,274.23 3,274.23 3,274.23 0.0M
2021-08-19 3,271.76 3,271.76 3,271.76 3,271.76 0.0M
2021-08-18 3,275.68 3,275.68 3,275.68 3,275.68 0.0M
2021-08-17 3,276.48 3,276.48 3,276.48 3,276.48 0.0M
2021-08-14 3,277.05 3,277.05 3,277.05 3,277.05 0.0M
2021-08-13 3,276.63 3,276.63 3,276.63 3,276.63 0.0M
2021-08-12 3,274.87 3,274.87 3,274.87 3,274.87 0.0M
2021-08-11 3,273.85 3,273.85 3,273.85 3,273.85 0.0M
2021-08-10 3,273.20 3,273.20 3,273.20 3,273.20 0.0M
2021-08-07 3,273.02 3,273.02 3,273.02 3,273.02 0.0M
2021-08-06 3,270.85 3,270.85 3,270.85 3,270.85 0.0M
2021-08-05 3,268.83 3,268.83 3,268.83 3,268.83 0.0M
2021-08-04 3,269.27 3,269.27 3,269.27 3,269.27 0.0M
2021-08-03 3,265.48 3,265.48 3,265.48 3,265.48 0.0M
2021-07-31 3,264.54 3,264.54 3,264.54 3,264.54 0.0M
2021-07-30 3,266.39 3,266.39 3,266.39 3,266.39 0.0M
2021-07-29 3,263.86 3,263.86 3,263.86 3,263.86 0.0M
2021-07-28 3,261.36 3,261.36 3,261.36 3,261.36 0.0M
2021-07-27 3,265.42 3,265.42 3,265.42 3,265.42 0.0M
2021-07-24 3,263.40 3,263.40 3,263.40 3,263.40 0.0M
2021-07-23 3,259.40 3,259.40 3,259.40 3,259.40 0.0M
2021-07-22 3,257.74 3,257.74 3,257.74 3,257.74 0.0M
2021-07-21 3,250.67 3,250.67 3,250.67 3,250.67 0.0M
2021-07-20 3,238.48 3,238.48 3,238.48 3,238.48 0.0M
2021-07-17 3,251.03 3,251.03 3,251.03 3,251.03 0.0M
2021-07-16 3,255.59 3,255.59 3,255.59 3,255.59 0.0M
2021-07-15 3,257.54 3,257.54 3,257.54 3,257.54 0.0M
2021-07-14 3,255.57 3,255.57 3,255.57 3,255.57 0.0M
2021-07-13 3,257.64 3,257.64 3,257.64 3,257.64 0.0M
2021-07-10 3,255.47 3,255.47 3,255.47 3,255.47 0.0M
2021-07-09 3,245.94 3,245.94 3,245.94 3,245.94 0.0M
2021-07-08 3,254.28 3,254.28 3,254.28 3,254.28 0.0M
2021-07-07 3,252.56 3,252.56 3,252.56 3,252.56 0.0M
2021-07-03 3,254.98 3,254.98 3,254.98 3,254.98 0.0M
2021-07-02 3,250.83 3,250.83 3,250.83 3,250.83 0.0M
2021-07-01 3,246.97 3,246.97 3,246.97 3,246.97 0.0M
2021-06-30 3,246.50 3,246.50 3,246.50 3,246.50 0.0M
2021-06-29 3,245.95 3,245.95 3,245.95 3,245.95 0.0M
2021-06-26 3,244.31 3,244.31 3,244.31 3,244.31 0.0M
2021-06-25 3,240.48 3,240.48 3,240.48 3,240.48 0.0M
2021-06-24 3,236.68 3,236.68 3,236.68 3,236.68 0.0M
2021-06-23 3,234.07 3,234.07 3,234.07 3,234.07 0.0M
2021-06-22 3,228.86 3,228.86 3,228.86 3,228.86 0.0M
2021-06-19 3,207.35 3,207.35 3,207.35 3,207.35 0.0M
2021-06-18 3,225.79 3,225.79 3,225.79 3,225.79 0.0M
2021-06-17 3,223.84 3,223.84 3,223.84 3,223.84 0.0M
2021-06-16 3,230.44 3,230.44 3,230.44 3,230.44 0.0M
2021-06-15 3,232.44 3,232.44 3,232.44 3,232.44 0.0M
2021-06-12 3,231.05 3,231.05 3,231.05 3,231.05 0.0M
2021-06-11 3,228.77 3,228.77 3,228.77 3,228.77 0.0M
2021-06-10 3,222.21 3,222.21 3,222.21 3,222.21 0.0M
2021-06-09 3,224.15 3,224.15 3,224.15 3,224.15 0.0M
2021-06-08 3,222.58 3,222.58 3,222.58 3,222.58 0.0M
2021-06-05 3,220.30 3,220.30 3,220.30 3,220.30 0.0M
2021-06-04 3,209.63 3,209.63 3,209.63 3,209.63 0.0M
2021-06-03 3,213.51 3,213.51 3,213.51 3,213.51 0.0M
2021-06-02 3,212.36 3,212.36 3,212.36 3,212.36 0.0M
2021-05-29 3,213.64 3,213.64 3,213.64 3,213.64 0.0M
2021-05-28 3,213.33 3,213.33 3,213.33 3,213.33 0.0M
2021-05-27 3,208.93 3,208.93 3,208.93 3,208.93 0.0M
2021-05-26 3,203.08 3,203.08 3,203.08 3,203.08 0.0M
2021-05-25 3,206.80 3,206.80 3,206.80 3,206.80 0.0M
2021-05-22 3,188.02 3,188.02 3,188.02 3,188.02 0.0M
2021-05-21 3,189.06 3,189.06 3,189.06 3,189.06 0.0M
2021-05-20 3,167.55 3,167.55 3,167.55 3,167.55 0.0M
2021-05-19 3,175.78 3,175.78 3,175.78 3,175.78 0.0M
2021-05-18 3,189.24 3,189.24 3,189.24 3,189.24 0.0M
2021-05-15 3,193.78 3,193.78 3,193.78 3,193.78 0.0M
2021-05-14 3,165.11 3,165.11 3,165.11 3,165.11 0.0M
2021-05-13 3,142.46 3,142.46 3,142.46 3,142.46 0.0M
2021-05-12 3,177.31 3,177.31 3,177.31 3,177.31 0.0M
2021-05-11 3,189.25 3,189.25 3,189.25 3,189.25 0.0M
2021-05-08 3,202.89 3,202.89 3,202.89 3,202.89 0.0M
2021-05-07 3,192.50 3,192.50 3,192.50 3,192.50 0.0M
2021-05-06 3,182.97 3,182.97 3,182.97 3,182.97 0.0M
2021-05-05 3,178.72 3,178.72 3,178.72 3,178.72 0.0M
2021-05-04 3,190.82 3,190.82 3,190.82 3,190.82 0.0M
2021-05-01 3,186.15 3,186.15 3,186.15 3,186.15 0.0M
2021-04-30 3,194.08 3,194.08 3,194.08 3,194.08 0.0M
2021-04-29 3,188.95 3,188.95 3,188.95 3,188.95 0.0M
2021-04-28 3,186.45 3,186.45 3,186.45 3,186.45 0.0M
2021-04-27 3,184.40 3,184.40 3,184.40 3,184.40 0.0M
2021-04-24 3,180.56 3,180.56 3,180.56 3,180.56 0.0M