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
2024-12-31 4,109.41 4,125.07 4,099.30 4,113.47 0.0M
2024-12-28 4,140.94 4,141.36 4,118.45 4,133.96 0.0M
2024-12-27 4,148.95 4,155.65 4,142.61 4,152.74 0.0M
2024-12-25 4,133.78 4,153.32 4,133.28 4,153.20 0.0M
2024-12-24 4,117.99 4,131.55 4,102.87 4,130.28 0.0M
2024-12-21 4,073.63 4,126.73 4,073.63 4,112.63 0.0M
2024-12-20 4,104.69 4,110.19 4,082.74 4,082.75 0.0M
2024-12-19 4,146.86 4,152.86 4,082.93 4,083.06 0.0M
2024-12-18 4,145.36 4,149.86 4,143.31 4,147.41 0.0M
2024-12-17 4,151.61 4,155.83 4,149.35 4,152.98 0.0M
2024-12-14 4,150.49 4,152.59 4,141.72 4,146.34 0.0M
2024-12-13 4,150.79 4,152.12 4,143.94 4,144.03 0.0M
2024-12-12 4,148.58 4,154.68 4,148.58 4,151.98 0.0M
2024-12-11 4,145.34 4,147.92 4,138.70 4,139.89 0.0M
2024-12-10 4,152.03 4,153.68 4,142.92 4,144.11 0.0M
2024-12-07 4,151.56 4,155.91 4,150.72 4,153.29 0.0M
2024-12-06 4,151.29 4,152.64 4,147.67 4,148.20 0.0M
2024-12-05 4,148.25 4,151.45 4,145.32 4,150.77 0.0M
2024-12-04 4,140.80 4,143.69 4,137.98 4,142.70 0.0M
2024-12-03 4,139.96 4,142.81 4,137.16 4,141.14 0.0M
2024-11-30 4,128.73 4,138.16 4,128.73 4,135.78 0.0M
2024-11-28 4,127.47 4,129.64 4,120.78 4,125.94 0.0M
2024-11-27 4,123.90 4,130.38 4,122.74 4,129.55 0.0M
2024-11-26 4,121.58 4,126.43 4,111.62 4,120.82 0.0M
2024-11-23 4,104.77 4,112.88 4,103.17 4,111.99 0.0M
2024-11-22 4,101.92 4,106.09 4,084.01 4,102.76 0.0M
2024-11-21 4,093.45 4,094.56 4,075.19 4,092.72 0.0M
2024-11-20 4,078.81 4,097.32 4,077.39 4,093.48 0.0M
2024-11-19 4,082.81 4,093.01 4,081.70 4,089.62 0.0M
2024-11-16 4,095.36 4,096.26 4,074.94 4,082.10 0.0M
2024-11-15 4,114.67 4,115.59 4,103.18 4,105.42 0.0M
2024-11-14 4,110.31 4,117.45 4,105.29 4,112.90 0.0M
2024-11-13 4,112.92 4,114.56 4,101.99 4,109.22 0.0M
2024-11-12 4,114.75 4,115.15 4,108.42 4,112.43 0.0M
2024-11-09 4,111.03 4,111.03 4,111.03 4,111.03 0.0M
2024-11-08 4,104.94 4,104.94 4,104.94 4,104.94 0.0M
2024-11-07 4,091.29 4,091.29 4,091.29 4,091.29 0.0M
2024-11-06 4,054.79 4,054.79 4,054.79 4,054.79 0.0M
2024-11-05 4,024.72 4,024.72 4,024.72 4,024.72 0.0M
2024-11-02 4,025.62 4,025.62 4,025.62 4,025.62 0.0M
2024-11-01 4,018.88 4,018.88 4,018.88 4,018.88 0.0M
2024-10-31 4,045.79 4,045.79 4,045.79 4,045.79 0.0M
2024-10-30 4,060.01 4,060.01 4,060.01 4,060.01 0.0M
2024-10-29 4,056.13 4,056.13 4,056.13 4,056.13 0.0M
2024-10-26 4,043.10 4,043.10 4,043.10 4,043.10 0.0M
2024-10-25 4,050.73 4,050.73 4,050.73 4,050.73 0.0M
2024-10-24 4,047.07 4,047.07 4,047.07 4,047.07 0.0M
2024-10-23 4,056.24 4,056.24 4,056.24 4,056.24 0.0M
2024-10-22 4,060.97 4,060.97 4,060.97 4,060.97 0.0M
2024-10-19 4,064.45 4,064.45 4,064.45 4,064.45 0.0M
2024-10-18 4,055.05 4,055.05 4,055.05 4,055.05 0.0M
2024-10-17 4,050.22 4,050.22 4,050.22 4,050.22 0.0M
2024-10-16 4,041.36 4,041.36 4,041.36 4,041.36 0.0M
2024-10-15 4,054.30 4,054.30 4,054.30 4,054.30 0.0M
2024-10-12 4,035.18 4,035.18 4,035.18 4,035.18 0.0M
2024-10-11 4,025.96 4,025.96 4,025.96 4,025.96 0.0M
2024-10-10 4,027.73 4,027.73 4,027.73 4,027.73 0.0M
2024-10-09 4,014.28 4,014.28 4,014.28 4,014.28 0.0M
2024-10-08 4,001.71 4,001.71 4,001.71 4,001.71 0.0M
2024-10-05 4,016.67 4,016.67 4,016.67 4,016.67 0.0M
2024-10-04 3,998.68 3,998.68 3,998.68 3,998.68 0.0M
2024-10-03 4,004.80 4,004.80 4,004.80 4,004.80 0.0M
2024-10-02 4,004.44 4,004.44 4,004.44 4,004.44 0.0M
2024-10-01 4,016.63 4,016.63 4,016.63 4,016.63 0.0M
2024-09-28 4,009.59 4,009.59 4,009.59 4,009.59 0.0M
2024-09-27 4,014.60 4,014.60 4,014.60 4,014.60 0.0M
2024-09-26 4,007.87 4,007.87 4,007.87 4,007.87 0.0M
2024-09-25 4,009.34 4,009.34 4,009.34 4,009.34 0.0M
2024-09-24 4,004.20 4,004.20 4,004.20 4,004.20 0.0M
2024-09-21 3,997.44 3,997.44 3,997.44 3,997.44 0.0M
2024-09-20 4,000.32 4,000.32 4,000.32 4,000.32 0.0M
2024-09-19 3,979.86 3,979.86 3,979.86 3,979.86 0.0M
2024-09-18 3,977.96 3,977.96 3,977.96 3,977.96 0.0M
2024-09-17 3,974.58 3,974.58 3,974.58 3,974.58 0.0M
2024-09-14 3,970.90 3,970.90 3,970.90 3,970.90 0.0M
2024-09-13 3,957.22 3,957.22 3,957.22 3,957.22 0.0M
2024-09-12 3,945.72 3,945.72 3,945.72 3,945.72 0.0M
2024-09-11 3,923.38 3,923.38 3,923.38 3,923.38 0.0M
2024-09-10 3,913.95 3,913.95 3,913.95 3,913.95 0.0M
2024-09-07 3,885.76 3,885.76 3,885.76 3,885.76 0.0M
2024-09-06 3,922.85 3,922.85 3,922.85 3,922.85 0.0M
2024-09-05 3,921.81 3,921.81 3,921.81 3,921.81 0.0M
2024-09-04 3,929.29 3,929.29 3,929.29 3,929.29 0.0M
2024-08-31 3,969.61 3,969.61 3,969.61 3,969.61 0.0M
2024-08-30 3,955.20 3,955.20 3,955.20 3,955.20 0.0M
2024-08-29 3,950.01 3,950.01 3,950.01 3,950.01 0.0M
2024-08-28 3,961.77 3,961.77 3,961.77 3,961.77 0.0M
2024-08-27 3,956.73 3,956.73 3,956.73 3,956.73 0.0M
2024-08-24 3,959.24 3,959.24 3,959.24 3,959.24 0.0M
2024-08-23 3,939.77 3,939.77 3,939.77 3,939.77 0.0M
2024-08-22 3,953.06 3,953.06 3,953.06 3,953.06 0.0M
2024-08-21 3,947.46 3,947.46 3,947.46 3,947.46 0.0M
2024-08-20 3,949.61 3,949.61 3,949.61 3,949.61 0.0M
2024-08-17 3,935.93 3,935.93 3,935.93 3,935.93 0.0M
2024-08-16 3,928.75 3,928.75 3,928.75 3,928.75 0.0M
2024-08-15 3,902.49 3,902.49 3,902.49 3,902.49 0.0M
2024-08-14 3,891.20 3,891.20 3,891.20 3,891.20 0.0M
2024-08-13 3,858.19 3,858.19 3,858.19 3,858.19 0.0M
2024-08-10 3,852.82 3,852.82 3,852.82 3,852.82 0.0M
2024-08-09 3,839.17 3,839.17 3,839.17 3,839.17 0.0M
2024-08-08 3,786.25 3,786.25 3,786.25 3,786.25 0.0M
2024-08-07 3,797.69 3,797.69 3,797.69 3,797.69 0.0M
2024-08-06 3,771.92 3,771.92 3,771.92 3,771.92 0.0M
2024-08-03 3,838.79 3,838.79 3,838.79 3,838.79 0.0M
2024-08-02 3,875.77 3,875.77 3,875.77 3,875.77 0.0M
2024-08-01 3,911.86 3,911.86 3,911.86 3,911.86 0.0M
2024-07-31 3,872.17 3,872.17 3,872.17 3,872.17 0.0M
2024-07-30 3,891.09 3,891.09 3,891.09 3,891.09 0.0M
2024-07-27 3,887.88 3,887.88 3,887.88 3,887.88 0.0M
2024-07-26 3,865.25 3,865.25 3,865.25 3,865.25 0.0M
2024-07-25 3,875.37 3,875.37 3,875.37 3,875.37 0.0M
2024-07-24 3,912.04 3,912.04 3,912.04 3,912.04 0.0M
2024-07-23 3,914.91 3,914.91 3,914.91 3,914.91 0.0M
2024-07-20 3,895.16 3,895.16 3,895.16 3,895.16 0.0M
2024-07-19 3,905.82 3,905.82 3,905.82 3,905.82 0.0M
2024-07-18 3,917.08 3,917.08 3,917.08 3,917.08 0.0M
2024-07-17 3,933.79 3,933.79 3,933.79 3,933.79 0.0M
2024-07-16 3,928.68 3,928.68 3,928.68 3,928.68 0.0M
2024-07-13 3,923.53 3,923.53 3,923.53 3,923.53 0.0M
2024-07-12 3,913.73 3,913.73 3,913.73 3,913.73 0.0M
2024-07-11 3,923.09 3,923.09 3,923.09 3,923.09 0.0M
2024-07-10 3,912.10 3,912.10 3,912.10 3,912.10 0.0M
2024-07-09 3,911.92 3,911.92 3,911.92 3,911.92 0.0M
2024-07-06 3,906.20 3,906.20 3,906.20 3,906.20 0.0M
2024-07-04 3,929.56 3,929.56 3,929.56 3,929.56 0.0M
2024-07-03 3,892.12 3,892.12 3,892.12 3,892.12 0.0M
2024-07-02 3,881.29 3,881.29 3,881.29 3,881.29 0.0M
2024-06-29 3,879.33 3,879.33 3,879.33 3,879.33 0.0M
2024-06-28 3,880.43 3,880.43 3,880.43 3,880.43 0.0M
2024-06-27 3,874.30 3,874.30 3,874.30 3,874.30 0.0M
2024-06-26 3,873.96 3,873.96 3,873.96 3,873.96 0.0M
2024-06-25 3,865.46 3,865.46 3,865.46 3,865.46 0.0M
2024-06-22 3,871.13 3,871.13 3,871.13 3,871.13 0.0M
2024-06-21 3,868.45 3,868.45 3,868.45 3,868.45 0.0M
2024-06-19 3,874.04 3,874.04 3,874.04 3,874.04 0.0M
2024-06-18 3,869.98 3,869.98 3,869.98 3,869.98 0.0M
2024-06-15 3,856.57 3,856.57 3,856.57 3,856.57 0.0M
2024-06-14 3,857.09 3,857.09 3,857.09 3,857.09 0.0M
2024-06-13 3,853.76 3,853.76 3,853.76 3,853.76 0.0M
2024-06-12 3,839.84 3,839.84 3,839.84 3,839.84 0.0M
2024-06-11 3,832.66 3,832.66 3,832.66 3,832.66 0.0M
2024-06-08 3,826.06 3,826.06 3,826.06 3,826.06 0.0M
2024-06-07 3,828.72 3,828.72 3,828.72 3,828.72 0.0M
2024-06-06 3,827.81 3,827.81 3,827.81 3,827.81 0.0M
2024-06-05 3,807.88 3,807.88 3,807.88 3,807.88 0.0M
2024-06-04 3,804.22 3,804.22 3,804.22 3,804.22 0.0M
2024-06-01 3,802.13 3,802.13 3,802.13 3,802.13 0.0M
2024-05-31 3,780.63 3,780.63 3,780.63 3,780.63 0.0M
2024-05-30 3,792.86 3,792.86 3,792.86 3,792.86 0.0M
2024-05-29 3,807.07 3,807.07 3,807.07 3,807.07 0.0M
2024-05-25 3,805.71 3,805.71 3,805.71 3,805.71 0.0M
2024-05-24 3,792.43 3,792.43 3,792.43 3,792.43 0.0M
2024-05-23 3,804.24 3,804.24 3,804.24 3,804.24 0.0M
2024-05-22 3,807.85 3,807.85 3,807.85 3,807.85 0.0M
2024-05-21 3,802.22 3,802.22 3,802.22 3,802.22 0.0M
2024-05-18 3,798.36 3,798.36 3,798.36 3,798.36 0.0M
2024-05-17 3,793.57 3,793.57 3,793.57 3,793.57 0.0M
2024-05-16 3,796.15 3,796.15 3,796.15 3,796.15 0.0M
2024-05-15 3,774.01 3,774.01 3,774.01 3,774.01 0.0M
2024-05-14 3,763.74 3,763.74 3,763.74 3,763.74 0.0M
2024-05-11 3,763.22 3,763.22 3,763.22 3,763.22 0.0M
2024-05-10 3,760.02 3,760.02 3,760.02 3,760.02 0.0M
2024-05-09 3,746.84 3,746.84 3,746.84 3,746.84 0.0M
2024-05-08 3,747.59 3,747.59 3,747.59 3,747.59 0.0M
2024-05-07 3,741.55 3,741.55 3,741.55 3,741.55 0.0M
2024-05-04 3,723.95 3,723.95 3,723.95 3,723.95 0.0M
2024-05-03 3,692.86 3,692.86 3,692.86 3,692.86 0.0M
2024-05-02 3,673.49 3,673.49 3,673.49 3,673.49 0.0M
2024-05-01 3,679.98 3,679.98 3,679.98 3,679.98 0.0M
2024-04-30 3,709.98 3,709.98 3,709.98 3,709.98 0.0M
2024-04-27 3,701.15 3,701.15 3,701.15 3,701.15 0.0M
2024-04-26 3,696.96 3,696.96 3,696.96 3,696.96 0.0M
2024-04-25 3,681.33 3,681.33 3,681.33 3,681.33 0.0M
2024-04-24 3,689.39 3,689.39 3,689.39 3,689.39 0.0M
2024-04-23 3,661.60 3,661.60 3,661.60 3,661.60 0.0M
2024-04-20 3,638.56 3,638.56 3,638.56 3,638.56 0.0M
2024-04-19 3,657.39 3,657.39 3,657.39 3,657.39 0.0M
2024-04-18 3,660.47 3,660.47 3,660.47 3,660.47 0.0M
2024-04-17 3,671.04 3,671.04 3,671.04 3,671.04 0.0M
2024-04-16 3,671.40 3,671.40 3,671.40 3,671.40 0.0M
2024-04-13 3,697.74 3,697.74 3,697.74 3,697.74 0.0M
2024-04-12 3,722.41 3,722.41 3,722.41 3,722.41 0.0M
2024-04-11 3,706.00 3,706.00 3,706.00 3,706.00 0.0M
2024-04-10 3,728.30 3,728.30 3,728.30 3,728.30 0.0M
2024-04-09 3,724.43 3,724.43 3,724.43 3,724.43 0.0M
2024-04-06 3,717.17 3,717.17 3,717.17 3,717.17 0.0M
2024-04-05 3,702.84 3,702.84 3,702.84 3,702.84 0.0M
2024-04-04 3,726.49 3,726.49 3,726.49 3,726.49 0.0M
2024-04-03 3,721.10 3,721.10 3,721.10 3,721.10 0.0M
2024-04-02 3,728.15 3,728.15 3,728.15 3,728.15 0.0M
2024-03-29 3,735.08 3,735.08 3,735.08 3,735.08 0.0M
2024-03-28 3,733.06 3,733.06 3,733.06 3,733.06 0.0M
2024-03-27 3,725.32 3,725.32 3,725.32 3,725.32 0.0M
2024-03-26 3,720.91 3,720.91 3,720.91 3,720.91 0.0M
2024-03-23 3,724.32 3,724.32 3,724.32 3,724.32 0.0M
2024-03-22 3,730.41 3,730.41 3,730.41 3,730.41 0.0M
2024-03-21 3,721.25 3,721.25 3,721.25 3,721.25 0.0M
2024-03-20 3,705.83 3,705.83 3,705.83 3,705.83 0.0M
2024-03-19 3,699.88 3,699.88 3,699.88 3,699.88 0.0M
2024-03-16 3,688.02 3,688.02 3,688.02 3,688.02 0.0M
2024-03-15 3,696.10 3,696.10 3,696.10 3,696.10 0.0M
2024-03-14 3,702.11 3,702.11 3,702.11 3,702.11 0.0M
2024-03-13 3,702.69 3,702.69 3,702.69 3,702.69 0.0M
2024-03-12 3,684.72 3,684.72 3,684.72 3,684.72 0.0M
2024-03-09 3,687.24 3,687.24 3,687.24 3,687.24 0.0M
2024-03-08 3,691.43 3,691.43 3,691.43 3,691.43 0.0M
2024-03-07 3,678.78 3,678.78 3,678.78 3,678.78 0.0M
2024-03-06 3,671.25 3,671.25 3,671.25 3,671.25 0.0M
2024-03-05 3,686.38 3,686.38 3,686.38 3,686.38 0.0M
2024-03-02 3,687.37 3,687.37 3,687.37 3,687.37 0.0M
2024-03-01 3,674.48 3,674.48 3,674.48 3,674.48 0.0M
2024-02-29 3,664.79 3,664.79 3,664.79 3,664.79 0.0M
2024-02-28 3,671.18 3,671.18 3,671.18 3,671.18 0.0M
2024-02-27 3,665.75 3,665.75 3,665.75 3,665.75 0.0M
2024-02-24 3,669.10 3,669.10 3,669.10 3,669.10 0.0M
2024-02-23 3,665.83 3,665.83 3,665.83 3,665.83 0.0M
2024-02-22 3,633.09 3,633.09 3,633.09 3,633.09 0.0M
2024-02-21 3,631.07 3,631.07 3,631.07 3,631.07 0.0M
2024-02-17 3,640.26 3,640.26 3,640.26 3,640.26 0.0M
2024-02-16 3,646.81 3,646.81 3,646.81 3,646.81 0.0M
2024-02-15 3,637.72 3,637.72 3,637.72 3,637.72 0.0M
2024-02-14 3,619.30 3,619.30 3,619.30 3,619.30 0.0M
2024-02-13 3,642.24 3,642.24 3,642.24 3,642.24 0.0M
2024-02-10 3,644.12 3,644.12 3,644.12 3,644.12 0.0M
2024-02-09 3,635.28 3,635.28 3,635.28 3,635.28 0.0M
2024-02-08 3,634.88 3,634.88 3,634.88 3,634.88 0.0M
2024-02-07 3,618.36 3,618.36 3,618.36 3,618.36 0.0M
2024-02-06 3,613.28 3,613.28 3,613.28 3,613.28 0.0M
2024-02-03 3,617.60 3,617.60 3,617.60 3,617.60 0.0M
2024-02-02 3,604.62 3,604.62 3,604.62 3,604.62 0.0M
2024-02-01 3,574.88 3,574.88 3,574.88 3,574.88 0.0M
2024-01-31 3,605.94 3,605.94 3,605.94 3,605.94 0.0M
2024-01-30 3,607.21 3,607.21 3,607.21 3,607.21 0.0M
2024-01-27 3,592.96 3,592.96 3,592.96 3,592.96 0.0M
2024-01-26 3,594.26 3,594.26 3,594.26 3,594.26 0.0M
2024-01-25 3,584.92 3,584.92 3,584.92 3,584.92 0.0M
2024-01-24 3,584.68 3,584.68 3,584.68 3,584.68 0.0M
2024-01-23 3,576.27 3,576.27 3,576.27 3,576.27 0.0M
2024-01-20 3,569.54 3,569.54 3,569.54 3,569.54 0.0M
2024-01-19 3,538.99 3,538.99 3,538.99 3,538.99 0.0M
2024-01-18 3,517.21 3,517.21 3,517.21 3,517.21 0.0M
2024-01-17 3,532.39 3,532.39 3,532.39 3,532.39 0.0M
2024-01-13 3,538.81 3,538.81 3,538.81 3,538.81 0.0M
2024-01-12 3,538.01 3,538.01 3,538.01 3,538.01 0.0M
2024-01-11 3,537.75 3,537.75 3,537.75 3,537.75 0.0M
2024-01-10 3,527.00 3,527.00 3,527.00 3,527.00 0.0M
2024-01-09 3,526.23 3,526.23 3,526.23 3,526.23 0.0M
2024-01-06 3,493.43 3,493.43 3,493.43 3,493.43 0.0M
2024-01-05 3,487.50 3,487.50 3,487.50 3,487.50 0.0M
2024-01-04 3,495.49 3,495.49 3,495.49 3,495.49 0.0M
2024-01-03 3,515.30 3,515.30 3,515.30 3,515.30 0.0M