CBOE S

SPROME
🏛️ アメリカ →
4,560.07
最終更新: 2025-10-04
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 3,526.31 3,526.31 3,526.31 3,526.31 0.0M
2023-12-29 3,531.33 3,531.33 3,531.33 3,531.33 0.0M
2023-12-28 3,531.12 3,531.12 3,531.12 3,531.12 0.0M
2023-12-27 3,524.63 3,524.63 3,524.63 3,524.63 0.0M
2023-12-23 3,512.20 3,512.20 3,512.20 3,512.20 0.0M
2023-12-22 3,506.70 3,506.70 3,506.70 3,506.70 0.0M
2023-12-21 3,483.51 3,483.51 3,483.51 3,483.51 0.0M
2023-12-20 3,516.06 3,516.06 3,516.06 3,516.06 0.0M
2023-12-19 3,504.61 3,504.61 3,504.61 3,504.61 0.0M
2023-12-16 3,495.44 3,495.44 3,495.44 3,495.44 0.0M
2023-12-15 3,494.92 3,494.92 3,494.92 3,494.92 0.0M
2023-12-14 3,489.82 3,489.82 3,489.82 3,489.82 0.0M
2023-12-13 3,456.27 3,456.27 3,456.27 3,456.27 0.0M
2023-12-12 3,442.72 3,442.72 3,442.72 3,442.72 0.0M
2023-12-09 3,432.78 3,432.78 3,432.78 3,432.78 0.0M
2023-12-08 3,419.99 3,419.99 3,419.99 3,419.99 0.0M
2023-12-07 3,401.70 3,401.70 3,401.70 3,401.70 0.0M
2023-12-06 3,412.34 3,412.34 3,412.34 3,412.34 0.0M
2023-12-05 3,410.05 3,410.05 3,410.05 3,410.05 0.0M
2023-12-02 3,424.57 3,424.57 3,424.57 3,424.57 0.0M
2023-12-01 3,407.89 3,407.89 3,407.89 3,407.89 0.0M
2023-11-30 3,400.79 3,400.79 3,400.79 3,400.79 0.0M
2023-11-29 3,400.72 3,400.72 3,400.72 3,400.72 0.0M
2023-11-28 3,398.44 3,398.44 3,398.44 3,398.44 0.0M
2023-11-25 3,401.29 3,401.29 3,401.29 3,401.29 0.0M
2023-11-23 3,398.65 3,398.65 3,398.65 3,398.65 0.0M
2023-11-22 3,385.85 3,385.85 3,385.85 3,385.85 0.0M
2023-11-21 3,393.56 3,393.56 3,393.56 3,393.56 0.0M
2023-11-18 3,374.15 3,374.15 3,374.15 3,374.15 0.0M
2023-11-17 3,369.41 3,369.41 3,369.41 3,369.41 0.0M
2023-11-16 3,362.78 3,362.78 3,362.78 3,362.78 0.0M
2023-11-15 3,362.83 3,362.83 3,362.83 3,362.83 0.0M
2023-11-14 3,311.41 3,311.41 3,311.41 3,311.41 0.0M
2023-11-11 3,314.21 3,314.21 3,314.21 3,314.21 0.0M
2023-11-10 3,275.37 3,275.37 3,275.37 3,275.37 0.0M
2023-11-09 3,291.36 3,291.36 3,291.36 3,291.36 0.0M
2023-11-08 3,291.04 3,291.04 3,291.04 3,291.04 0.0M
2023-11-07 3,282.45 3,282.45 3,282.45 3,282.45 0.0M
2023-11-04 3,280.41 3,280.41 3,280.41 3,280.41 0.0M
2023-11-03 3,252.22 3,252.22 3,252.22 3,252.22 0.0M
2023-11-02 3,206.55 3,206.55 3,206.55 3,206.55 0.0M
2023-11-01 3,178.31 3,178.31 3,178.31 3,178.31 0.0M
2023-10-31 3,167.01 3,167.01 3,167.01 3,167.01 0.0M
2023-10-28 3,138.07 3,138.07 3,138.07 3,138.07 0.0M
2023-10-27 3,154.13 3,154.13 3,154.13 3,154.13 0.0M
2023-10-26 3,182.20 3,182.20 3,182.20 3,182.20 0.0M
2023-10-25 3,214.58 3,214.58 3,214.58 3,214.58 0.0M
2023-10-24 3,199.68 3,199.68 3,199.68 3,199.68 0.0M
2023-10-21 3,197.19 3,197.19 3,197.19 3,197.19 0.0M
2023-10-20 3,224.80 3,224.80 3,224.80 3,224.80 0.0M
2023-10-19 3,256.34 3,256.34 3,256.34 3,256.34 0.0M
2023-10-18 3,283.85 3,283.85 3,283.85 3,283.85 0.0M
2023-10-17 3,288.28 3,288.28 3,288.28 3,288.28 0.0M
2023-10-14 3,256.22 3,256.22 3,256.22 3,256.22 0.0M
2023-10-13 3,273.02 3,273.02 3,273.02 3,273.02 0.0M
2023-10-12 3,292.29 3,292.29 3,292.29 3,292.29 0.0M
2023-10-11 3,277.00 3,277.00 3,277.00 3,277.00 0.0M
2023-10-10 3,265.19 3,265.19 3,265.19 3,265.19 0.0M
2023-10-07 3,249.67 3,249.67 3,249.67 3,249.67 0.0M
2023-10-06 3,215.47 3,215.47 3,215.47 3,215.47 0.0M
2023-10-05 3,218.93 3,218.93 3,218.93 3,218.93 0.0M
2023-10-04 3,202.07 3,202.07 3,202.07 3,202.07 0.0M
2023-10-03 3,236.22 3,236.22 3,236.22 3,236.22 0.0M
2023-09-30 3,236.63 3,236.63 3,236.63 3,236.63 0.0M
2023-09-29 3,240.63 3,240.63 3,240.63 3,240.63 0.0M
2023-09-28 3,230.30 3,230.30 3,230.30 3,230.30 0.0M
2023-09-27 3,230.09 3,230.09 3,230.09 3,230.09 0.0M
2023-09-26 3,265.33 3,265.33 3,265.33 3,265.33 0.0M
2023-09-23 3,255.17 3,255.17 3,255.17 3,255.17 0.0M
2023-09-22 3,256.56 3,256.56 3,256.56 3,256.56 0.0M
2023-09-21 3,298.57 3,298.57 3,298.57 3,298.57 0.0M
2023-09-20 3,325.83 3,325.83 3,325.83 3,325.83 0.0M
2023-09-19 3,330.45 3,330.45 3,330.45 3,330.45 0.0M
2023-09-16 3,329.88 3,329.88 3,329.88 3,329.88 0.0M
2023-09-15 3,360.72 3,360.72 3,360.72 3,360.72 0.0M
2023-09-14 3,338.36 3,338.36 3,338.36 3,338.36 0.0M
2023-09-13 3,333.86 3,333.86 3,333.86 3,333.86 0.0M
2023-09-12 3,346.37 3,346.37 3,346.37 3,346.37 0.0M
2023-09-09 3,337.30 3,337.30 3,337.30 3,337.30 0.0M
2023-09-08 3,325.65 3,325.65 3,325.65 3,325.65 0.0M
2023-09-07 3,332.04 3,332.04 3,332.04 3,332.04 0.0M
2023-09-06 3,348.13 3,348.13 3,348.13 3,348.13 0.0M
2023-09-02 3,357.95 3,357.95 3,357.95 3,357.95 0.0M
2023-09-01 3,352.99 3,352.99 3,352.99 3,352.99 0.0M
2023-08-31 3,356.53 3,356.53 3,356.53 3,356.53 0.0M
2023-08-30 3,356.16 3,356.16 3,356.16 3,356.16 0.0M
2023-08-29 3,314.10 3,314.10 3,314.10 3,314.10 0.0M
2023-08-26 3,293.73 3,293.73 3,293.73 3,293.73 0.0M
2023-08-25 3,274.61 3,274.61 3,274.61 3,274.61 0.0M
2023-08-24 3,310.69 3,310.69 3,310.69 3,310.69 0.0M
2023-08-23 3,280.80 3,280.80 3,280.80 3,280.80 0.0M
2023-08-22 3,285.07 3,285.07 3,285.07 3,285.07 0.0M
2023-08-19 3,283.84 3,283.84 3,283.84 3,283.84 0.0M
2023-08-18 3,268.11 3,268.11 3,268.11 3,268.11 0.0M
2023-08-17 3,289.06 3,289.06 3,289.06 3,289.06 0.0M
2023-08-16 3,308.06 3,308.06 3,308.06 3,308.06 0.0M
2023-08-15 3,334.92 3,334.92 3,334.92 3,334.92 0.0M
2023-08-12 3,323.38 3,323.38 3,323.38 3,323.38 0.0M
2023-08-11 3,321.23 3,321.23 3,321.23 3,321.23 0.0M
2023-08-10 3,324.19 3,324.19 3,324.19 3,324.19 0.0M
2023-08-09 3,337.06 3,337.06 3,337.06 3,337.06 0.0M
2023-08-08 3,348.37 3,348.37 3,348.37 3,348.37 0.0M
2023-08-05 3,326.58 3,326.58 3,326.58 3,326.58 0.0M
2023-08-04 3,342.72 3,342.72 3,342.72 3,342.72 0.0M
2023-08-03 3,341.77 3,341.77 3,341.77 3,341.77 0.0M
2023-08-02 3,373.16 3,373.16 3,373.16 3,373.16 0.0M
2023-08-01 3,381.76 3,381.76 3,381.76 3,381.76 0.0M
2023-07-29 3,376.38 3,376.38 3,376.38 3,376.38 0.0M
2023-07-28 3,356.40 3,356.40 3,356.40 3,356.40 0.0M
2023-07-27 3,371.70 3,371.70 3,371.70 3,371.70 0.0M
2023-07-26 3,371.81 3,371.81 3,371.81 3,371.81 0.0M
2023-07-25 3,362.67 3,362.67 3,362.67 3,362.67 0.0M
2023-07-22 3,352.45 3,352.45 3,352.45 3,352.45 0.0M
2023-07-21 3,350.36 3,350.36 3,350.36 3,350.36 0.0M
2023-07-20 3,363.32 3,363.32 3,363.32 3,363.32 0.0M
2023-07-19 3,359.22 3,359.22 3,359.22 3,359.22 0.0M
2023-07-18 3,342.15 3,342.15 3,342.15 3,342.15 0.0M
2023-07-15 3,334.93 3,334.93 3,334.93 3,334.93 0.0M
2023-07-14 3,336.31 3,336.31 3,336.31 3,336.31 0.0M
2023-07-13 3,319.76 3,319.76 3,319.76 3,319.76 0.0M
2023-07-12 3,297.24 3,297.24 3,297.24 3,297.24 0.0M
2023-07-11 3,283.18 3,283.18 3,283.18 3,283.18 0.0M
2023-07-08 3,277.73 3,277.73 3,277.73 3,277.73 0.0M
2023-07-07 3,281.45 3,281.45 3,281.45 3,281.45 0.0M
2023-07-06 3,300.28 3,300.28 3,300.28 3,300.28 0.0M
2023-07-04 3,304.47 3,304.47 3,304.47 3,304.47 0.0M
2023-07-01 3,298.28 3,298.28 3,298.28 3,298.28 0.0M
2023-06-30 3,270.81 3,270.81 3,270.81 3,270.81 0.0M
2023-06-29 3,263.75 3,263.75 3,263.75 3,263.75 0.0M
2023-06-28 3,258.15 3,258.15 3,258.15 3,258.15 0.0M
2023-06-27 3,233.78 3,233.78 3,233.78 3,233.78 0.0M
2023-06-24 3,240.68 3,240.68 3,240.68 3,240.68 0.0M
2023-06-23 3,257.64 3,257.64 3,257.64 3,257.64 0.0M
2023-06-22 3,250.69 3,250.69 3,250.69 3,250.69 0.0M
2023-06-21 3,259.66 3,259.66 3,259.66 3,259.66 0.0M
2023-06-17 3,274.05 3,274.05 3,274.05 3,274.05 0.0M
2023-06-16 3,276.95 3,276.95 3,276.95 3,276.95 0.0M
2023-06-15 3,252.50 3,252.50 3,252.50 3,252.50 0.0M
2023-06-14 3,249.15 3,249.15 3,249.15 3,249.15 0.0M
2023-06-13 3,233.20 3,233.20 3,233.20 3,233.20 0.0M
2023-06-10 3,212.51 3,212.51 3,212.51 3,212.51 0.0M
2023-06-09 3,205.03 3,205.03 3,205.03 3,205.03 0.0M
2023-06-08 3,191.30 3,191.30 3,191.30 3,191.30 0.0M
2023-06-07 3,201.98 3,201.98 3,201.98 3,201.98 0.0M
2023-06-06 3,194.38 3,194.38 3,194.38 3,194.38 0.0M
2023-06-03 3,197.37 3,197.37 3,197.37 3,197.37 0.0M
2023-06-02 3,164.98 3,164.98 3,164.98 3,164.98 0.0M
2023-06-01 3,138.91 3,138.91 3,138.91 3,138.91 0.0M
2023-05-31 3,154.65 3,154.65 3,154.65 3,154.65 0.0M
2023-05-27 3,156.02 3,156.02 3,156.02 3,156.02 0.0M
2023-05-26 3,120.08 3,120.08 3,120.08 3,120.08 0.0M
2023-05-25 3,103.47 3,103.47 3,103.47 3,103.47 0.0M
2023-05-24 3,119.70 3,119.70 3,119.70 3,119.70 0.0M
2023-05-23 3,146.22 3,146.22 3,146.22 3,146.22 0.0M
2023-05-20 3,142.82 3,142.82 3,142.82 3,142.82 0.0M
2023-05-19 3,150.89 3,150.89 3,150.89 3,150.89 0.0M
2023-05-18 3,124.12 3,124.12 3,124.12 3,124.12 0.0M
2023-05-17 3,099.79 3,099.79 3,099.79 3,099.79 0.0M
2023-05-16 3,111.07 3,111.07 3,111.07 3,111.07 0.0M
2023-05-13 3,103.57 3,103.57 3,103.57 3,103.57 0.0M
2023-05-12 3,107.77 3,107.77 3,107.77 3,107.77 0.0M
2023-05-11 3,113.67 3,113.67 3,113.67 3,113.67 0.0M
2023-05-10 3,102.96 3,102.96 3,102.96 3,102.96 0.0M
2023-05-09 3,112.17 3,112.17 3,112.17 3,112.17 0.0M
2023-05-06 3,110.58 3,110.58 3,110.58 3,110.58 0.0M
2023-05-05 3,067.24 3,067.24 3,067.24 3,067.24 0.0M
2023-05-04 3,089.98 3,089.98 3,089.98 3,089.98 0.0M
2023-05-03 3,102.46 3,102.46 3,102.46 3,102.46 0.0M
2023-05-02 3,127.47 3,127.47 3,127.47 3,127.47 0.0M
2023-04-29 3,130.75 3,130.75 3,130.75 3,130.75 0.0M
2023-04-28 3,111.86 3,111.86 3,111.86 3,111.86 0.0M
2023-04-27 3,072.08 3,072.08 3,072.08 3,072.08 0.0M
2023-04-26 3,086.45 3,086.45 3,086.45 3,086.45 0.0M
2023-04-25 3,110.38 3,110.38 3,110.38 3,110.38 0.0M
2023-04-22 3,108.45 3,108.45 3,108.45 3,108.45 0.0M
2023-04-21 3,106.18 3,106.18 3,106.18 3,106.18 0.0M
2023-04-20 3,117.53 3,117.53 3,117.53 3,117.53 0.0M
2023-04-19 3,119.31 3,119.31 3,119.31 3,119.31 0.0M
2023-04-18 3,118.70 3,118.70 3,118.70 3,118.70 0.0M
2023-04-15 3,112.71 3,112.71 3,112.71 3,112.71 0.0M
2023-04-14 3,115.45 3,115.45 3,115.45 3,115.45 0.0M
2023-04-13 3,086.26 3,086.26 3,086.26 3,086.26 0.0M
2023-04-12 3,098.45 3,098.45 3,098.45 3,098.45 0.0M
2023-04-11 3,098.14 3,098.14 3,098.14 3,098.14 0.0M
2023-04-07 3,092.96 3,092.96 3,092.96 3,092.96 0.0M
2023-04-06 3,084.70 3,084.70 3,084.70 3,084.70 0.0M
2023-04-05 3,091.36 3,091.36 3,091.36 3,091.36 0.0M
2023-04-04 3,102.92 3,102.92 3,102.92 3,102.92 0.0M
2023-04-01 3,094.50 3,094.50 3,094.50 3,094.50 0.0M
2023-03-31 3,064.11 3,064.11 3,064.11 3,064.11 0.0M
2023-03-30 3,052.27 3,052.27 3,052.27 3,052.27 0.0M
2023-03-29 3,023.25 3,023.25 3,023.25 3,023.25 0.0M
2023-03-28 3,026.77 3,026.77 3,026.77 3,026.77 0.0M
2023-03-25 3,022.72 3,022.72 3,022.72 3,022.72 0.0M
2023-03-24 3,005.87 3,005.87 3,005.87 3,005.87 0.0M
2023-03-23 3,004.70 3,004.70 3,004.70 3,004.70 0.0M
2023-03-22 3,036.51 3,036.51 3,036.51 3,036.51 0.0M
2023-03-21 3,007.94 3,007.94 3,007.94 3,007.94 0.0M
2023-03-18 2,988.22 2,988.22 2,988.22 2,988.22 0.0M
2023-03-17 3,012.08 3,012.08 3,012.08 3,012.08 0.0M
2023-03-16 2,973.68 2,973.68 2,973.68 2,973.68 0.0M
2023-03-15 2,986.17 2,986.17 2,986.17 2,986.17 0.0M
2023-03-14 2,961.05 2,961.05 2,961.05 2,961.05 0.0M
2023-03-11 2,955.21 2,955.21 2,955.21 2,955.21 0.0M
2023-03-10 2,983.70 2,983.70 2,983.70 2,983.70 0.0M
2023-03-09 3,026.69 3,026.69 3,026.69 3,026.69 0.0M
2023-03-08 3,023.11 3,023.11 3,023.11 3,023.11 0.0M
2023-03-07 3,057.00 3,057.00 3,057.00 3,057.00 0.0M
2023-03-04 3,055.51 3,055.51 3,055.51 3,055.51 0.0M
2023-03-03 3,019.72 3,019.72 3,019.72 3,019.72 0.0M
2023-03-02 3,004.48 3,004.48 3,004.48 3,004.48 0.0M
2023-03-01 3,008.51 3,008.51 3,008.51 3,008.51 0.0M
2023-02-28 3,019.43 3,019.43 3,019.43 3,019.43 0.0M
2023-02-25 3,008.53 3,008.53 3,008.53 3,008.53 0.0M
2023-02-24 3,028.86 3,028.86 3,028.86 3,028.86 0.0M
2023-02-23 3,020.13 3,020.13 3,020.13 3,020.13 0.0M
2023-02-22 3,023.78 3,023.78 3,023.78 3,023.78 0.0M
2023-02-18 3,058.52 3,058.52 3,058.52 3,058.52 0.0M
2023-02-17 3,062.68 3,062.68 3,062.68 3,062.68 0.0M
2023-02-16 3,091.90 3,091.90 3,091.90 3,091.90 0.0M
2023-02-15 3,087.68 3,087.68 3,087.68 3,087.68 0.0M
2023-02-14 3,086.77 3,086.77 3,086.77 3,086.77 0.0M
2023-02-11 3,063.66 3,063.66 3,063.66 3,063.66 0.0M
2023-02-10 3,056.51 3,056.51 3,056.51 3,056.51 0.0M
2023-02-09 3,079.39 3,079.39 3,079.39 3,079.39 0.0M
2023-02-08 3,093.04 3,093.04 3,093.04 3,093.04 0.0M
2023-02-07 3,071.23 3,071.23 3,071.23 3,071.23 0.0M
2023-02-04 3,082.37 3,082.37 3,082.37 3,082.37 0.0M
2023-02-03 3,090.15 3,090.15 3,090.15 3,090.15 0.0M
2023-02-02 3,078.45 3,078.45 3,078.45 3,078.45 0.0M
2023-02-01 3,050.98 3,050.98 3,050.98 3,050.98 0.0M
2023-01-31 3,026.74 3,026.74 3,026.74 3,026.74 0.0M
2023-01-28 3,048.14 3,048.14 3,048.14 3,048.14 0.0M
2023-01-27 3,040.05 3,040.05 3,040.05 3,040.05 0.0M
2023-01-26 3,018.78 3,018.78 3,018.78 3,018.78 0.0M
2023-01-25 3,023.69 3,023.69 3,023.69 3,023.69 0.0M
2023-01-24 3,018.50 3,018.50 3,018.50 3,018.50 0.0M
2023-01-21 2,994.19 2,994.19 2,994.19 2,994.19 0.0M
2023-01-20 2,958.54 2,958.54 2,958.54 2,958.54 0.0M
2023-01-19 2,972.06 2,972.06 2,972.06 2,972.06 0.0M
2023-01-18 3,003.62 3,003.62 3,003.62 3,003.62 0.0M
2023-01-14 3,005.10 3,005.10 3,005.10 3,005.10 0.0M
2023-01-13 2,996.31 2,996.31 2,996.31 2,996.31 0.0M
2023-01-12 2,986.79 2,986.79 2,986.79 2,986.79 0.0M
2023-01-11 2,962.55 2,962.55 2,962.55 2,962.55 0.0M
2023-01-10 2,946.22 2,946.22 2,946.22 2,946.22 0.0M
2023-01-07 2,947.25 2,947.25 2,947.25 2,947.25 0.0M
2023-01-06 2,900.87 2,900.87 2,900.87 2,900.87 0.0M
2023-01-05 2,923.60 2,923.60 2,923.60 2,923.60 0.0M
2023-01-04 2,905.59 2,905.59 2,905.59 2,905.59 0.0M