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
2025-10-04 4,562.85 4,569.10 4,555.97 4,560.07 0.0M
2025-10-03 4,562.85 4,569.10 4,555.97 4,560.07 0.0M
2025-10-02 4,563.95 4,565.31 4,553.26 4,559.55 0.0M
2025-10-01 4,543.79 4,561.55 4,543.79 4,559.14 0.0M
2025-09-30 4,544.07 4,554.35 4,540.61 4,553.52 0.0M
2025-09-29 4,547.62 4,550.06 4,540.61 4,545.14 0.0M
2025-09-26 4,528.05 4,540.02 4,524.16 4,539.81 0.0M
2025-09-25 4,519.52 4,527.88 4,511.15 4,523.82 0.0M
2025-09-24 4,539.96 4,540.06 4,525.00 4,530.94 0.0M
2025-09-22 4,537.52 4,548.08 4,536.31 4,547.33 0.0M
2025-09-19 4,535.92 4,540.93 4,529.41 4,539.48 0.0M
2025-09-18 4,523.19 4,528.34 4,504.00 4,521.31 0.0M
2025-09-17 4,527.13 4,527.52 4,519.29 4,520.75 0.0M
2025-09-16 4,524.17 4,526.57 4,520.36 4,524.62 0.0M
2025-09-13 4,514.83 4,519.63 4,513.00 4,514.53 0.0M
2025-09-12 4,504.63 4,516.71 4,503.09 4,515.34 0.0M
2025-09-11 4,499.15 4,505.21 4,491.23 4,496.91 0.0M
2025-09-10 4,485.24 4,492.04 4,478.82 4,490.16 0.0M
2025-09-09 4,481.62 4,488.17 4,479.02 4,483.69 0.0M
2025-09-07 4,490.34 4,476.26 4,476.26 4,476.26 0.0M
2025-09-06 4,490.34 4,494.00 4,460.48 4,476.26 0.0M
2025-09-05 4,463.90 4,481.95 4,460.84 4,481.66 0.0M
2025-09-04 4,456.06 4,461.83 4,447.80 4,460.84 0.0M
2025-09-03 4,426.49 4,446.38 4,422.47 4,446.22 0.0M
2025-08-30 4,471.51 4,472.27 4,454.80 4,462.09 0.0M
2025-08-29 4,472.48 4,477.79 4,462.63 4,475.87 0.0M
2025-08-28 4,457.78 4,468.62 4,457.78 4,466.44 0.0M
2025-08-27 4,447.60 4,462.08 4,446.69 4,461.50 0.0M
2025-08-26 4,456.64 4,460.97 4,449.83 4,449.97 0.0M
2025-08-23 4,425.46 4,464.18 4,425.46 4,460.50 0.0M
2025-08-22 4,417.63 4,428.26 4,410.61 4,418.70 0.0M
2025-08-21 4,432.31 4,433.16 4,407.36 4,429.28 0.0M
2025-08-20 4,448.51 4,452.60 4,430.62 4,435.84 0.0M
2025-08-19 4,446.11 4,450.61 4,444.12 4,448.83 0.0M
2025-08-16 4,454.94 4,455.51 4,443.25 4,445.85 0.0M
2025-08-15 4,443.84 4,454.01 4,441.73 4,452.10 0.0M
2025-08-14 4,451.04 4,455.80 4,443.70 4,451.47 0.0M
2025-08-13 4,426.82 4,443.85 4,420.94 4,443.84 0.0M
2025-08-12 4,420.95 4,428.06 4,410.73 4,414.89 0.0M
2025-08-09 4,409.16 4,421.69 4,406.62 4,419.56 0.0M
2025-08-08 4,414.08 4,418.32 4,385.44 4,398.78 0.0M
2025-08-07 4,383.04 4,403.55 4,381.65 4,400.23 0.0M
2025-08-06 4,394.78 4,399.72 4,375.44 4,380.35 0.0M
2025-08-05 4,371.34 4,393.30 4,371.34 4,393.06 0.0M
2025-08-02 4,362.42 4,365.53 4,339.33 4,350.29 0.0M
2025-08-01 4,419.25 4,423.74 4,388.69 4,394.17 0.0M
2025-07-31 4,405.88 4,414.76 4,390.33 4,403.04 0.0M
2025-07-30 4,418.37 4,418.37 4,401.85 4,404.81 0.0M
2025-07-29 4,412.63 4,413.27 4,405.02 4,410.84 0.0M
2025-07-26 4,399.96 4,409.77 4,399.08 4,407.65 0.0M
2025-07-25 4,399.24 4,403.13 4,395.03 4,396.46 0.0M
2025-07-24 4,380.98 4,393.76 4,376.84 4,393.49 0.0M
2025-07-23 4,369.39 4,375.66 4,360.30 4,372.93 0.0M
2025-07-22 4,372.43 4,382.73 4,369.24 4,370.32 0.0M
2025-07-19 4,370.28 4,371.90 4,360.41 4,365.29 0.0M
2025-07-18 4,350.51 4,367.29 4,350.09 4,364.61 0.0M
2025-07-17 4,347.74 4,351.51 4,321.06 4,349.45 0.0M
2025-07-16 4,363.60 4,363.91 4,340.04 4,340.32 0.0M
2025-07-15 4,343.34 4,352.73 4,338.05 4,350.38 0.0M
2025-07-12 4,342.75 4,350.33 4,335.88 4,345.82 0.0M
2025-07-11 4,347.63 4,357.89 4,342.04 4,354.32 0.0M
2025-07-10 4,341.60 4,348.72 4,333.18 4,345.95 0.0M
2025-07-09 4,331.52 4,336.75 4,326.27 4,329.69 0.0M
2025-07-08 4,341.64 4,341.64 4,316.52 4,329.08 0.0M
2025-07-04 4,339.96 4,349.94 4,338.42 4,347.89 0.0M
2025-07-03 4,315.42 4,328.26 4,312.48 4,328.11 0.0M
2025-07-02 4,311.66 4,321.60 4,307.41 4,316.51 0.0M
2025-07-01 4,313.92 4,323.21 4,306.40 4,318.08 0.0M
2025-06-28 4,297.77 4,310.17 4,286.08 4,304.72 0.0M
2025-06-27 4,278.59 4,293.77 4,275.21 4,291.02 0.0M
2025-06-26 4,273.66 4,274.76 4,261.86 4,267.70 0.0M
2025-06-25 4,253.26 4,271.41 4,251.06 4,266.42 0.0M
2025-06-24 4,202.52 4,234.94 4,192.50 4,232.93 0.0M
2025-06-21 4,224.03 4,228.27 4,195.74 4,202.80 0.0M
2025-06-19 4,211.27 4,226.96 4,205.89 4,209.27 0.0M
2025-06-18 4,223.39 4,228.06 4,205.52 4,208.62 0.0M
2025-06-17 4,224.11 4,241.15 4,224.11 4,232.81 0.0M
2025-06-14 4,217.10 4,228.29 4,196.56 4,203.70 0.0M
2025-06-13 4,220.58 4,238.48 4,217.78 4,238.34 0.0M
2025-06-12 4,238.15 4,243.19 4,216.67 4,226.51 0.0M
2025-06-11 4,222.63 4,235.25 4,216.42 4,233.52 0.0M
2025-06-10 4,218.80 4,225.54 4,212.86 4,216.92 0.0M
2025-06-07 4,213.58 4,222.60 4,204.97 4,214.51 0.0M
2025-06-06 4,208.67 4,214.57 4,177.02 4,185.56 0.0M
2025-06-05 4,204.84 4,209.41 4,198.13 4,200.11 0.0M
2025-06-04 4,185.45 4,204.65 4,180.45 4,199.80 0.0M
2025-06-03 4,163.70 4,183.78 4,147.19 4,183.25 0.0M
2025-05-31 4,160.43 4,175.40 4,136.19 4,169.87 0.0M
2025-05-30 4,181.58 4,181.67 4,150.43 4,169.47 0.0M
2025-05-29 4,177.85 4,182.19 4,154.49 4,157.66 0.0M
2025-05-28 4,148.71 4,174.68 4,140.67 4,173.18 0.0M
2025-05-24 4,096.20 4,125.53 4,096.20 4,112.34 0.0M
2025-05-23 4,130.24 4,150.02 4,124.62 4,131.43 0.0M
2025-05-22 4,163.03 4,180.58 4,126.88 4,133.41 0.0M
2025-05-21 4,184.24 4,186.36 4,166.39 4,181.25 0.0M
2025-05-20 4,159.70 4,193.24 4,158.60 4,191.80 0.0M
2025-05-17 4,171.70 4,188.04 4,164.32 4,187.91 0.0M
2025-05-16 4,142.52 4,170.71 4,141.71 4,167.20 0.0M
2025-05-15 4,158.54 4,161.26 4,144.47 4,152.86 0.0M
2025-05-14 4,132.23 4,161.66 4,132.04 4,151.45 0.0M
2025-05-13 4,117.03 4,130.49 4,099.94 4,130.26 0.0M
2025-05-10 4,050.19 4,052.09 4,029.19 4,036.16 0.0M
2025-05-09 4,042.05 4,065.30 4,023.77 4,038.24 0.0M
2025-05-08 4,013.25 4,031.86 3,995.44 4,021.26 0.0M
2025-05-07 4,003.74 4,029.71 3,999.09 4,007.93 0.0M
2025-05-06 4,028.48 4,047.23 4,023.53 4,030.52 0.0M
2025-05-03 4,036.15 4,054.78 4,026.70 4,047.98 0.0M
2025-05-02 4,018.13 4,035.12 4,004.29 4,005.98 0.0M
2025-05-01 3,944.95 3,997.90 3,922.30 3,991.26 0.0M
2025-04-30 3,961.39 3,993.37 3,961.39 3,986.77 0.0M
2025-04-29 3,976.61 3,984.35 3,940.90 3,970.97 0.0M
2025-04-26 3,950.33 3,970.80 3,934.51 3,969.71 0.0M
2025-04-25 3,895.03 3,950.91 3,893.21 3,948.79 0.0M
2025-04-24 3,916.98 3,940.59 3,884.47 3,892.45 0.0M
2025-04-23 3,812.49 3,861.76 3,812.45 3,850.90 0.0M
2025-04-22 3,821.27 3,821.27 3,759.93 3,786.87 0.0M
2025-04-18 3,851.49 3,868.15 3,831.97 3,846.52 0.0M
2025-04-17 3,873.55 3,887.09 3,813.78 3,841.22 0.0M
2025-04-16 3,910.77 3,929.34 3,897.17 3,901.69 0.0M
2025-04-15 3,930.16 3,931.48 3,880.76 3,906.71 0.0M
2025-04-12 3,828.75 3,890.18 3,808.45 3,881.26 0.0M
2025-04-11 3,870.36 3,875.45 3,752.67 3,834.22 0.0M
2025-04-10 3,681.31 3,941.63 3,672.55 3,930.13 0.0M
2025-04-09 3,822.30 3,837.93 3,653.82 3,694.08 0.0M
2025-04-08 3,648.78 3,824.27 3,616.30 3,733.66 0.0M
2025-04-05 3,833.08 3,835.39 3,737.07 3,738.02 0.0M
2025-04-04 3,945.78 3,952.48 3,899.49 3,901.53 0.0M
2025-04-03 3,991.49 4,053.66 3,991.10 4,039.87 0.0M
2025-04-02 4,000.08 4,030.90 3,983.60 4,021.44 0.0M
2025-04-01 3,962.58 4,018.39 3,945.84 4,009.25 0.0M
2025-03-29 4,044.09 4,049.27 3,989.77 3,993.65 0.0M
2025-03-28 4,053.73 4,072.99 4,041.07 4,052.47 0.0M
2025-03-27 4,094.65 4,099.15 4,052.95 4,062.15 0.0M
2025-03-26 4,096.67 4,100.62 4,087.57 4,095.68 0.0M
2025-03-25 4,070.31 4,094.19 4,069.88 4,089.79 0.0M
2025-03-22 4,014.53 4,040.10 4,005.31 4,038.74 0.0M
2025-03-21 4,020.68 4,061.00 4,020.54 4,035.40 0.0M
2025-03-20 4,021.53 4,062.74 4,014.87 4,041.85 0.0M
2025-03-19 4,028.45 4,030.22 4,001.95 4,011.22 0.0M
2025-03-18 4,019.88 4,056.24 4,019.88 4,042.06 0.0M
2025-03-15 3,989.17 4,025.45 3,985.86 4,022.06 0.0M
2025-03-14 3,993.81 4,000.64 3,953.16 3,962.75 0.0M
2025-03-13 4,015.29 4,021.56 3,972.92 4,000.62 0.0M
2025-03-12 4,002.56 4,018.00 3,964.01 3,985.85 0.0M
2025-03-11 4,043.74 4,050.51 3,981.88 4,007.62 0.0M
2025-03-08 4,062.82 4,089.58 4,031.99 4,083.81 0.0M
2025-03-07 4,080.25 4,102.32 4,053.59 4,067.70 0.0M
2025-03-06 4,089.78 4,126.52 4,069.35 4,117.67 0.0M
2025-03-05 4,095.97 4,128.98 4,062.60 4,087.20 0.0M
2025-03-04 4,174.23 4,181.07 4,100.45 4,119.96 0.0M
2025-03-01 4,120.92 4,168.59 4,110.12 4,165.97 0.0M
2025-02-28 4,179.89 4,182.39 4,121.05 4,121.29 0.0M
2025-02-27 4,169.72 4,187.83 4,154.09 4,165.43 0.0M
2025-02-26 4,175.59 4,178.95 4,142.69 4,164.96 0.0M
2025-02-25 4,195.51 4,198.66 4,170.44 4,175.33 0.0M
2025-02-22 4,221.51 4,223.07 4,182.94 4,185.53 0.0M
2025-02-21 4,226.28 4,226.45 4,210.13 4,223.65 0.0M
2025-02-20 4,220.03 4,231.56 4,218.77 4,230.53 0.0M
2025-02-19 4,222.05 4,224.69 4,214.02 4,224.66 0.0M
2025-02-15 4,218.84 4,221.36 4,215.32 4,217.93 0.0M
2025-02-14 4,198.80 4,216.71 4,194.42 4,216.15 0.0M
2025-02-13 4,176.61 4,198.08 4,175.20 4,194.14 0.0M
2025-02-12 4,192.16 4,202.37 4,191.15 4,199.41 0.0M
2025-02-11 4,194.02 4,200.86 4,190.21 4,197.99 0.0M
2025-02-08 4,205.17 4,208.89 4,178.70 4,181.61 0.0M
2025-02-07 4,198.64 4,202.32 4,188.95 4,202.07 0.0M
2025-02-06 4,179.56 4,193.94 4,171.93 4,193.81 0.0M
2025-02-05 4,165.76 4,185.31 4,164.53 4,183.85 0.0M
2025-02-04 4,144.02 4,175.53 4,133.94 4,164.52 0.0M
2025-02-01 4,200.28 4,206.38 4,177.59 4,182.21 0.0M
2025-01-31 4,187.89 4,196.67 4,177.51 4,190.81 0.0M
2025-01-30 4,185.41 4,187.43 4,171.27 4,180.83 0.0M
2025-01-29 4,175.05 4,190.87 4,163.21 4,188.79 0.0M
2025-01-28 4,152.97 4,170.56 4,152.97 4,170.19 0.0M
2025-01-25 4,201.00 4,202.94 4,192.90 4,196.33 0.0M
2025-01-24 4,187.37 4,199.97 4,187.37 4,199.85 0.0M
2025-01-23 4,187.91 4,193.82 4,187.79 4,189.63 0.0M
2025-01-22 4,170.17 4,179.74 4,164.30 4,179.01 0.0M
2025-01-18 4,157.33 4,164.39 4,152.73 4,158.65 0.0M
2025-01-17 4,144.57 4,147.80 4,134.83 4,137.08 0.0M
2025-01-16 4,129.83 4,145.10 4,127.03 4,141.32 0.0M
2025-01-15 4,101.76 4,106.84 4,079.10 4,096.71 0.0M
2025-01-14 4,065.93 4,093.49 4,064.40 4,092.44 0.0M
2025-01-11 4,106.42 4,106.42 4,078.26 4,087.07 0.0M
2025-01-09 4,116.43 4,127.11 4,104.57 4,122.83 0.0M
2025-01-08 4,153.60 4,154.17 4,111.30 4,119.61 0.0M
2025-01-07 4,149.76 4,160.01 4,138.87 4,145.05 0.0M
2025-01-04 4,114.94 4,134.33 4,111.25 4,132.13 0.0M
2025-01-03 4,120.02 4,127.34 4,084.36 4,101.99 0.0M
2025-01-01 4,120.44 4,122.86 4,102.15 4,107.63 0.0M