CBOE S

SPRF12
🏛️ アメリカ →
3,321.96
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 2,432.71 2,432.74 2,432.71 2,432.74 0.0M
2021-12-30 2,431.56 2,432.71 2,431.56 2,432.71 0.0M
2021-12-29 2,430.07 2,431.56 2,430.07 2,431.56 0.0M
2021-12-28 2,419.70 2,430.07 2,419.70 2,430.07 0.0M
2021-12-25 2,412.41 2,419.70 2,412.41 2,419.70 0.0M
2021-12-24 2,412.41 2,419.70 2,412.41 2,419.70 0.0M
2021-12-23 2,400.20 2,412.41 2,400.20 2,412.41 0.0M
2021-12-22 2,386.48 2,400.20 2,386.48 2,400.20 0.0M
2021-12-21 2,393.81 2,393.81 2,386.48 2,386.48 0.0M
2021-12-18 2,404.92 2,404.92 2,393.81 2,393.81 0.0M
2021-12-17 2,414.43 2,414.43 2,404.92 2,404.92 0.0M
2021-12-16 2,395.42 2,414.43 2,395.42 2,414.43 0.0M
2021-12-15 2,405.18 2,405.18 2,395.42 2,395.42 0.0M
2021-12-14 2,413.80 2,413.80 2,405.18 2,405.18 0.0M
2021-12-11 2,402.04 2,413.80 2,402.04 2,413.80 0.0M
2021-12-10 2,411.26 2,411.26 2,402.04 2,402.04 0.0M
2021-12-09 2,407.81 2,411.26 2,407.81 2,411.26 0.0M
2021-12-08 2,381.56 2,407.81 2,381.56 2,407.81 0.0M
2021-12-07 2,364.15 2,381.56 2,364.15 2,381.56 0.0M
2021-12-04 2,376.54 2,376.54 2,364.15 2,364.15 0.0M
2021-12-03 2,361.30 2,376.54 2,361.30 2,376.54 0.0M
2021-12-02 2,380.03 2,380.03 2,361.30 2,361.30 0.0M
2021-12-01 2,379.02 2,380.03 2,379.02 2,380.03 0.0M
2021-11-30 2,380.35 2,380.35 2,379.02 2,379.02 0.0M
2021-11-27 2,379.49 2,380.35 2,379.49 2,380.35 0.0M
2021-11-26 2,379.90 2,379.90 2,379.49 2,379.49 0.0M
2021-11-25 2,379.90 2,379.90 2,379.49 2,379.49 0.0M
2021-11-24 2,379.57 2,379.90 2,379.57 2,379.90 0.0M
2021-11-23 2,379.46 2,379.57 2,379.46 2,379.57 0.0M
2021-11-20 2,379.42 2,379.46 2,379.42 2,379.46 0.0M
2021-11-19 2,379.28 2,379.42 2,379.28 2,379.42 0.0M
2021-11-18 2,381.78 2,381.78 2,379.28 2,379.28 0.0M
2021-11-17 2,381.42 2,381.78 2,381.42 2,381.78 0.0M
2021-11-16 2,381.25 2,381.42 2,381.25 2,381.42 0.0M
2021-11-13 2,380.25 2,381.25 2,380.25 2,381.25 0.0M
2021-11-12 2,380.24 2,380.25 2,380.24 2,380.25 0.0M
2021-11-11 2,384.89 2,384.89 2,380.24 2,380.24 0.0M
2021-11-10 2,385.44 2,385.44 2,384.89 2,384.89 0.0M
2021-11-09 2,385.85 2,385.85 2,385.44 2,385.44 0.0M
2021-11-06 2,384.80 2,385.85 2,384.80 2,385.85 0.0M
2021-11-05 2,384.00 2,384.80 2,384.00 2,384.80 0.0M
2021-11-04 2,383.63 2,384.00 2,383.63 2,384.00 0.0M
2021-11-03 2,383.26 2,383.63 2,383.26 2,383.63 0.0M
2021-11-02 2,377.36 2,383.26 2,377.36 2,383.26 0.0M
2021-10-30 2,382.45 2,382.45 2,377.36 2,377.36 0.0M
2021-10-29 2,381.21 2,382.45 2,381.21 2,382.45 0.0M
2021-10-28 2,381.68 2,381.68 2,381.21 2,381.21 0.0M
2021-10-27 2,381.64 2,381.68 2,381.64 2,381.68 0.0M
2021-10-26 2,381.42 2,381.64 2,381.42 2,381.64 0.0M
2021-10-23 2,380.98 2,381.42 2,380.98 2,381.42 0.0M
2021-10-22 2,377.49 2,380.98 2,377.49 2,380.98 0.0M
2021-10-21 2,375.40 2,377.49 2,375.40 2,377.49 0.0M
2021-10-20 2,379.03 2,379.03 2,375.40 2,375.40 0.0M
2021-10-19 2,374.42 2,379.03 2,374.42 2,379.03 0.0M
2021-10-16 2,374.20 2,374.42 2,374.20 2,374.42 0.0M
2021-10-15 2,373.36 2,374.20 2,373.36 2,374.20 0.0M
2021-10-14 2,365.93 2,373.36 2,365.93 2,373.36 0.0M
2021-10-13 2,366.37 2,366.37 2,365.93 2,365.93 0.0M
2021-10-12 2,366.30 2,366.37 2,366.30 2,366.37 0.0M
2021-10-09 2,367.08 2,367.08 2,366.30 2,366.30 0.0M
2021-10-08 2,362.88 2,367.08 2,362.88 2,367.08 0.0M
2021-10-07 2,363.19 2,363.19 2,362.88 2,362.88 0.0M
2021-10-06 2,358.03 2,363.19 2,358.03 2,363.19 0.0M
2021-10-05 2,364.47 2,364.47 2,358.03 2,358.03 0.0M
2021-10-02 2,357.34 2,364.47 2,357.34 2,364.47 0.0M
2021-10-01 2,359.16 2,359.16 2,357.34 2,357.34 0.0M
2021-09-30 2,357.04 2,359.16 2,357.04 2,359.16 0.0M
2021-09-29 2,367.52 2,367.52 2,357.04 2,357.04 0.0M
2021-09-28 2,368.95 2,368.95 2,367.52 2,367.52 0.0M
2021-09-25 2,364.40 2,368.95 2,364.40 2,368.95 0.0M
2021-09-24 2,363.01 2,364.40 2,363.01 2,364.40 0.0M
2021-09-23 2,351.54 2,363.01 2,351.54 2,363.01 0.0M
2021-09-22 2,350.79 2,351.54 2,350.79 2,351.54 0.0M
2021-09-21 2,359.37 2,359.37 2,350.79 2,350.79 0.0M
2021-09-18 2,362.85 2,362.85 2,359.37 2,359.37 0.0M
2021-09-17 2,362.96 2,362.96 2,362.85 2,362.85 0.0M
2021-09-16 2,362.23 2,362.96 2,362.23 2,362.96 0.0M
2021-09-15 2,360.32 2,362.23 2,360.32 2,362.23 0.0M
2021-09-14 2,357.79 2,360.32 2,357.79 2,360.32 0.0M
2021-09-11 2,360.90 2,360.90 2,357.79 2,357.79 0.0M
2021-09-10 2,364.09 2,364.09 2,360.90 2,360.90 0.0M
2021-09-09 2,362.02 2,364.09 2,362.02 2,364.09 0.0M
2021-09-08 2,363.02 2,363.02 2,362.02 2,362.02 0.0M
2021-09-04 2,364.91 2,364.91 2,363.02 2,363.02 0.0M
2021-09-03 2,363.58 2,364.91 2,363.58 2,364.91 0.0M
2021-09-02 2,364.25 2,364.25 2,363.58 2,363.58 0.0M
2021-09-01 2,362.69 2,364.25 2,362.69 2,364.25 0.0M
2021-08-31 2,361.62 2,362.69 2,361.62 2,362.69 0.0M
2021-08-28 2,360.73 2,361.62 2,360.73 2,361.62 0.0M
2021-08-27 2,359.57 2,360.73 2,359.57 2,360.73 0.0M
2021-08-26 2,357.75 2,359.57 2,357.75 2,359.57 0.0M
2021-08-25 2,359.94 2,359.94 2,357.75 2,357.75 0.0M
2021-08-24 2,354.59 2,359.94 2,354.59 2,359.94 0.0M
2021-08-21 2,352.27 2,354.59 2,352.27 2,354.59 0.0M
2021-08-20 2,347.98 2,352.27 2,347.98 2,352.27 0.0M
2021-08-19 2,354.48 2,354.48 2,347.98 2,347.98 0.0M
2021-08-18 2,357.31 2,357.31 2,354.48 2,354.48 0.0M
2021-08-17 2,358.42 2,358.42 2,357.31 2,357.31 0.0M
2021-08-14 2,357.87 2,358.42 2,357.87 2,358.42 0.0M
2021-08-13 2,357.04 2,357.87 2,357.04 2,357.87 0.0M
2021-08-12 2,353.50 2,357.04 2,353.50 2,357.04 0.0M
2021-08-11 2,352.63 2,353.50 2,352.63 2,353.50 0.0M
2021-08-10 2,350.98 2,352.63 2,350.98 2,352.63 0.0M
2021-08-07 2,348.17 2,350.98 2,348.17 2,350.98 0.0M
2021-08-06 2,351.83 2,351.83 2,348.17 2,348.17 0.0M
2021-08-05 2,349.86 2,351.83 2,349.86 2,351.83 0.0M
2021-08-04 2,345.74 2,349.86 2,345.74 2,349.86 0.0M
2021-08-03 2,347.32 2,347.32 2,345.74 2,345.74 0.0M
2021-07-31 2,345.96 2,347.32 2,345.96 2,347.32 0.0M
2021-07-30 2,345.72 2,345.96 2,345.72 2,345.96 0.0M
2021-07-29 2,343.86 2,345.72 2,343.86 2,345.72 0.0M
2021-07-28 2,348.33 2,348.33 2,343.86 2,343.86 0.0M
2021-07-27 2,349.53 2,349.53 2,348.33 2,348.33 0.0M
2021-07-24 2,342.23 2,349.53 2,342.23 2,349.53 0.0M
2021-07-23 2,345.41 2,345.41 2,342.23 2,342.23 0.0M
2021-07-22 2,340.84 2,345.41 2,340.84 2,345.41 0.0M
2021-07-21 2,327.98 2,340.84 2,327.98 2,340.84 0.0M
2021-07-20 2,339.31 2,339.31 2,327.98 2,327.98 0.0M
2021-07-17 2,343.05 2,343.05 2,339.31 2,339.31 0.0M
2021-07-16 2,345.98 2,345.98 2,343.05 2,343.05 0.0M
2021-07-15 2,343.00 2,345.98 2,343.00 2,345.98 0.0M
2021-07-14 2,344.81 2,344.81 2,343.00 2,343.00 0.0M
2021-07-13 2,343.62 2,344.81 2,343.62 2,344.81 0.0M
2021-07-10 2,339.75 2,343.62 2,339.75 2,343.62 0.0M
2021-07-09 2,342.13 2,342.13 2,339.75 2,339.75 0.0M
2021-07-08 2,342.20 2,342.20 2,342.13 2,342.13 0.0M
2021-07-07 2,343.91 2,343.91 2,342.20 2,342.20 0.0M
2021-07-03 2,340.77 2,343.91 2,340.77 2,343.91 0.0M
2021-07-02 2,337.72 2,340.77 2,337.72 2,340.77 0.0M
2021-07-01 2,338.82 2,338.82 2,337.72 2,337.72 0.0M
2021-06-30 2,339.61 2,339.61 2,338.82 2,338.82 0.0M
2021-06-29 2,338.01 2,339.61 2,338.01 2,339.61 0.0M
2021-06-26 2,335.80 2,338.01 2,335.80 2,338.01 0.0M
2021-06-25 2,331.54 2,335.80 2,331.54 2,335.80 0.0M
2021-06-24 2,336.76 2,336.76 2,331.54 2,331.54 0.0M
2021-06-23 2,327.56 2,336.76 2,327.56 2,336.76 0.0M
2021-06-22 2,318.06 2,327.56 2,318.06 2,327.56 0.0M
2021-06-19 2,329.11 2,329.11 2,318.06 2,318.06 0.0M
2021-06-18 2,328.27 2,329.11 2,328.27 2,329.11 0.0M
2021-06-17 2,334.13 2,334.13 2,328.27 2,328.27 0.0M
2021-06-16 2,336.97 2,336.97 2,334.13 2,334.13 0.0M
2021-06-15 2,336.04 2,336.97 2,336.04 2,336.97 0.0M
2021-06-12 2,333.80 2,336.04 2,333.80 2,336.04 0.0M
2021-06-11 2,325.02 2,333.80 2,325.02 2,333.80 0.0M
2021-06-10 2,324.86 2,325.02 2,324.86 2,325.02 0.0M
2021-06-09 2,325.01 2,325.01 2,324.86 2,324.86 0.0M
2021-06-08 2,324.58 2,325.01 2,324.58 2,325.01 0.0M
2021-06-05 2,319.15 2,324.58 2,319.15 2,324.58 0.0M
2021-06-04 2,321.09 2,321.09 2,319.15 2,319.15 0.0M
2021-06-03 2,320.16 2,321.09 2,320.16 2,321.09 0.0M
2021-06-02 2,328.33 2,328.33 2,320.16 2,320.16 0.0M
2021-05-29 2,321.01 2,328.33 2,321.01 2,328.33 0.0M
2021-05-28 2,318.25 2,321.01 2,318.25 2,321.01 0.0M
2021-05-27 2,315.40 2,318.25 2,315.40 2,318.25 0.0M
2021-05-26 2,315.89 2,315.89 2,315.40 2,315.40 0.0M
2021-05-25 2,313.93 2,315.89 2,313.93 2,315.89 0.0M
2021-05-22 2,312.38 2,313.93 2,312.38 2,313.93 0.0M
2021-05-21 2,303.96 2,312.38 2,303.96 2,312.38 0.0M
2021-05-20 2,301.43 2,303.96 2,301.43 2,303.96 0.0M
2021-05-19 2,316.33 2,316.33 2,301.43 2,301.43 0.0M
2021-05-18 2,318.74 2,318.74 2,316.33 2,316.33 0.0M
2021-05-15 2,303.78 2,318.74 2,303.78 2,318.74 0.0M
2021-05-14 2,290.17 2,303.78 2,290.17 2,303.78 0.0M
2021-05-13 2,308.72 2,308.72 2,290.17 2,290.17 0.0M
2021-05-12 2,310.90 2,310.90 2,308.72 2,308.72 0.0M
2021-05-11 2,320.70 2,320.70 2,310.90 2,310.90 0.0M
2021-05-08 2,310.43 2,320.70 2,310.43 2,320.70 0.0M
2021-05-07 2,312.39 2,312.39 2,310.43 2,310.43 0.0M
2021-05-06 2,309.39 2,312.39 2,309.39 2,312.39 0.0M
2021-05-05 2,313.58 2,313.58 2,309.39 2,309.39 0.0M
2021-05-04 2,313.11 2,313.58 2,313.11 2,313.58 0.0M
2021-05-01 2,316.56 2,316.56 2,313.11 2,313.11 0.0M
2021-04-30 2,314.13 2,316.56 2,314.13 2,316.56 0.0M
2021-04-29 2,312.96 2,312.96 2,312.96 2,312.96 0.0M
2021-04-28 2,307.92 2,312.96 2,307.92 2,312.96 0.0M
2021-04-27 2,308.59 2,308.59 2,307.92 2,307.92 0.0M
2021-04-24 2,298.79 2,308.59 2,298.79 2,308.59 0.0M
2021-04-23 2,310.47 2,310.47 2,298.79 2,298.79 0.0M
2021-04-22 2,304.41 2,310.47 2,304.41 2,310.47 0.0M
2021-04-21 2,309.75 2,309.75 2,304.41 2,304.41 0.0M
2021-04-20 2,313.15 2,313.15 2,309.75 2,309.75 0.0M
2021-04-17 2,311.07 2,313.15 2,311.07 2,313.15 0.0M
2021-04-16 2,307.07 2,311.07 2,307.07 2,311.07 0.0M
2021-04-15 2,302.69 2,307.07 2,302.69 2,307.07 0.0M
2021-04-14 2,306.86 2,306.86 2,302.69 2,302.69 0.0M
2021-04-13 2,305.19 2,306.86 2,305.19 2,306.86 0.0M
2021-04-10 2,303.30 2,305.19 2,303.30 2,305.19 0.0M
2021-04-09 2,299.85 2,303.30 2,299.85 2,303.30 0.0M
2021-04-08 2,300.12 2,300.12 2,299.85 2,299.85 0.0M
2021-04-07 2,300.11 2,300.12 2,300.11 2,300.12 0.0M
2021-04-06 2,292.16 2,300.11 2,292.16 2,300.11 0.0M
2021-04-03 2,283.98 2,292.16 2,283.98 2,292.16 0.0M
2021-04-02 2,283.98 2,292.16 2,283.98 2,292.16 0.0M
2021-04-01 2,282.57 2,283.98 2,282.57 2,283.98 0.0M
2021-03-31 2,280.36 2,282.57 2,280.36 2,282.57 0.0M
2021-03-30 2,281.61 2,281.61 2,280.36 2,280.36 0.0M
2021-03-27 2,268.07 2,281.61 2,268.07 2,281.61 0.0M
2021-03-26 2,263.32 2,268.07 2,263.32 2,268.07 0.0M
2021-03-25 2,268.47 2,268.47 2,263.32 2,263.32 0.0M
2021-03-24 2,271.80 2,271.80 2,268.47 2,268.47 0.0M
2021-03-23 2,260.08 2,271.80 2,260.08 2,271.80 0.0M
2021-03-20 2,261.49 2,261.49 2,260.08 2,260.08 0.0M
2021-03-19 2,271.27 2,271.27 2,261.49 2,261.49 0.0M
2021-03-18 2,268.90 2,271.27 2,268.90 2,271.27 0.0M
2021-03-17 2,267.54 2,268.90 2,267.54 2,268.90 0.0M
2021-03-16 2,263.96 2,267.54 2,263.96 2,267.54 0.0M
2021-03-13 2,259.38 2,263.96 2,259.38 2,263.96 0.0M
2021-03-12 2,253.28 2,259.38 2,253.28 2,259.38 0.0M
2021-03-11 2,248.33 2,253.28 2,248.33 2,253.28 0.0M
2021-03-10 2,241.07 2,248.33 2,241.07 2,248.33 0.0M
2021-03-09 2,244.32 2,244.32 2,241.07 2,241.07 0.0M
2021-03-06 2,226.28 2,244.32 2,226.28 2,244.32 0.0M
2021-03-05 2,233.64 2,233.64 2,226.28 2,226.28 0.0M
2021-03-04 2,243.81 2,243.81 2,233.64 2,233.64 0.0M
2021-03-03 2,248.90 2,248.90 2,243.81 2,243.81 0.0M
2021-03-02 2,229.00 2,248.90 2,229.00 2,248.90 0.0M
2021-02-27 2,229.29 2,229.29 2,229.00 2,229.00 0.0M
2021-02-26 2,254.16 2,254.16 2,229.29 2,229.29 0.0M
2021-02-25 2,244.24 2,254.16 2,244.24 2,254.16 0.0M
2021-02-24 2,242.41 2,244.24 2,242.41 2,244.24 0.0M
2021-02-23 2,246.87 2,246.87 2,242.41 2,242.41 0.0M
2021-02-20 2,245.76 2,246.87 2,245.76 2,246.87 0.0M
2021-02-19 2,244.60 2,245.76 2,244.60 2,245.76 0.0M
2021-02-18 2,246.31 2,246.31 2,244.60 2,244.60 0.0M
2021-02-17 2,250.46 2,250.46 2,246.31 2,246.31 0.0M
2021-02-13 2,237.58 2,250.46 2,237.58 2,250.46 0.0M
2021-02-12 2,246.48 2,246.48 2,237.58 2,237.58 0.0M
2021-02-11 2,251.90 2,251.90 2,246.48 2,246.48 0.0M
2021-02-10 2,249.57 2,251.90 2,249.57 2,251.90 0.0M
2021-02-09 2,233.44 2,249.57 2,233.44 2,249.57 0.0M
2021-02-06 2,242.79 2,242.79 2,233.44 2,233.44 0.0M
2021-02-05 2,224.18 2,242.79 2,224.18 2,242.79 0.0M
2021-02-04 2,224.12 2,224.18 2,224.12 2,224.18 0.0M
2021-02-03 2,199.04 2,224.12 2,199.04 2,224.12 0.0M
2021-02-02 2,194.86 2,199.04 2,194.86 2,199.04 0.0M
2021-01-30 2,226.37 2,226.37 2,194.86 2,194.86 0.0M
2021-01-29 2,182.36 2,226.37 2,182.36 2,226.37 0.0M
2021-01-28 2,240.55 2,240.55 2,182.36 2,182.36 0.0M
2021-01-27 2,239.05 2,240.55 2,239.05 2,240.55 0.0M
2021-01-26 2,234.87 2,239.05 2,234.87 2,239.05 0.0M
2021-01-23 2,240.42 2,240.42 2,234.87 2,234.87 0.0M
2021-01-22 2,241.18 2,241.18 2,240.42 2,240.42 0.0M
2021-01-21 2,228.49 2,241.18 2,228.49 2,241.18 0.0M
2021-01-20 2,209.23 2,228.49 2,209.23 2,228.49 0.0M
2021-01-16 2,216.16 2,216.16 2,209.23 2,209.23 0.0M
2021-01-15 2,234.27 2,234.27 2,216.16 2,216.16 0.0M
2021-01-14 2,216.34 2,234.27 2,216.34 2,234.27 0.0M
2021-01-13 2,221.83 2,221.83 2,216.34 2,216.34 0.0M
2021-01-12 2,225.93 2,225.93 2,221.83 2,221.83 0.0M
2021-01-09 2,232.82 2,232.82 2,225.93 2,225.93 0.0M
2021-01-08 2,220.73 2,232.82 2,220.73 2,232.82 0.0M
2021-01-07 2,210.31 2,220.73 2,210.31 2,220.73 0.0M
2021-01-06 2,190.55 2,210.31 2,190.55 2,210.31 0.0M
2021-01-05 2,203.31 2,203.31 2,190.55 2,190.55 0.0M
2021-01-02 2,212.88 2,212.88 2,203.31 2,203.31 0.0M
2021-01-01 2,212.88 2,212.88 2,203.31 2,203.31 0.0M