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
2023-12-30 2,740.22 2,740.22 2,736.72 2,736.72 0.0M
2023-12-29 2,740.08 2,740.22 2,740.08 2,740.22 0.0M
2023-12-28 2,735.79 2,740.08 2,735.79 2,740.08 0.0M
2023-12-27 2,726.81 2,735.79 2,726.81 2,735.79 0.0M
2023-12-23 2,724.70 2,726.81 2,724.70 2,726.81 0.0M
2023-12-22 2,710.86 2,724.70 2,710.86 2,724.70 0.0M
2023-12-21 2,729.97 2,729.97 2,710.86 2,710.86 0.0M
2023-12-20 2,723.38 2,729.97 2,723.38 2,729.97 0.0M
2023-12-19 2,718.55 2,723.38 2,718.55 2,723.38 0.0M
2023-12-16 2,718.81 2,718.81 2,718.55 2,718.55 0.0M
2023-12-15 2,717.33 2,718.81 2,717.33 2,718.81 0.0M
2023-12-14 2,694.45 2,717.33 2,694.45 2,717.33 0.0M
2023-12-13 2,688.23 2,694.45 2,688.23 2,694.45 0.0M
2023-12-12 2,680.46 2,688.23 2,680.46 2,688.23 0.0M
2023-12-09 2,673.75 2,680.46 2,673.75 2,680.46 0.0M
2023-12-08 2,662.01 2,673.75 2,662.01 2,673.75 0.0M
2023-12-07 2,669.55 2,669.55 2,662.01 2,662.01 0.0M
2023-12-06 2,666.65 2,669.55 2,666.65 2,669.55 0.0M
2023-12-05 2,675.82 2,675.82 2,666.65 2,666.65 0.0M
2023-12-02 2,664.51 2,675.82 2,664.51 2,675.82 0.0M
2023-12-01 2,663.90 2,664.51 2,663.90 2,664.51 0.0M
2023-11-30 2,656.89 2,663.90 2,656.89 2,663.90 0.0M
2023-11-29 2,654.58 2,656.89 2,654.58 2,656.89 0.0M
2023-11-28 2,657.54 2,657.54 2,654.58 2,654.58 0.0M
2023-11-25 2,655.54 2,657.54 2,655.54 2,657.54 0.0M
2023-11-23 2,643.72 2,655.54 2,643.72 2,655.54 0.0M
2023-11-22 2,650.46 2,650.46 2,643.72 2,643.72 0.0M
2023-11-21 2,631.37 2,650.46 2,631.37 2,650.46 0.0M
2023-11-18 2,628.81 2,631.37 2,628.81 2,631.37 0.0M
2023-11-17 2,622.96 2,628.81 2,622.96 2,628.81 0.0M
2023-11-16 2,622.93 2,622.96 2,622.93 2,622.96 0.0M
2023-11-15 2,573.43 2,622.93 2,573.43 2,622.93 0.0M
2023-11-14 2,575.73 2,575.73 2,573.43 2,573.43 0.0M
2023-11-11 2,537.60 2,575.73 2,537.60 2,575.73 0.0M
2023-11-10 2,554.21 2,554.21 2,537.60 2,537.60 0.0M
2023-11-09 2,554.34 2,554.34 2,554.21 2,554.21 0.0M
2023-11-08 2,546.34 2,554.34 2,546.34 2,554.34 0.0M
2023-11-07 2,545.11 2,546.34 2,545.11 2,546.34 0.0M
2023-11-04 2,519.64 2,545.11 2,519.64 2,545.11 0.0M
2023-11-03 2,480.28 2,519.64 2,480.28 2,519.64 0.0M
2023-11-02 2,459.61 2,480.28 2,459.61 2,480.28 0.0M
2023-11-01 2,453.61 2,459.61 2,453.61 2,459.61 0.0M
2023-10-31 2,436.43 2,453.61 2,436.43 2,453.61 0.0M
2023-10-28 2,445.86 2,445.86 2,436.43 2,436.43 0.0M
2023-10-27 2,468.38 2,468.38 2,445.86 2,445.86 0.0M
2023-10-26 2,493.10 2,493.10 2,468.38 2,468.38 0.0M
2023-10-25 2,483.16 2,493.10 2,483.16 2,493.10 0.0M
2023-10-24 2,484.07 2,484.07 2,483.16 2,483.16 0.0M
2023-10-21 2,506.88 2,506.88 2,484.07 2,484.07 0.0M
2023-10-20 2,530.54 2,530.54 2,506.88 2,506.88 0.0M
2023-10-19 2,554.32 2,554.32 2,530.54 2,530.54 0.0M
2023-10-18 2,557.40 2,557.40 2,554.32 2,554.32 0.0M
2023-10-17 2,532.29 2,557.40 2,532.29 2,557.40 0.0M
2023-10-14 2,544.07 2,544.07 2,532.29 2,532.29 0.0M
2023-10-13 2,561.60 2,561.60 2,544.07 2,544.07 0.0M
2023-10-12 2,549.04 2,561.60 2,549.04 2,561.60 0.0M
2023-10-11 2,540.35 2,549.04 2,540.35 2,549.04 0.0M
2023-10-10 2,528.13 2,540.35 2,528.13 2,540.35 0.0M
2023-10-07 2,499.10 2,528.13 2,499.10 2,528.13 0.0M
2023-10-06 2,504.41 2,504.41 2,499.10 2,499.10 0.0M
2023-10-05 2,491.53 2,504.41 2,491.53 2,504.41 0.0M
2023-10-04 2,516.32 2,516.32 2,491.53 2,491.53 0.0M
2023-10-03 2,518.08 2,518.08 2,516.32 2,516.32 0.0M
2023-09-30 2,520.84 2,520.84 2,518.08 2,518.08 0.0M
2023-09-29 2,513.57 2,520.84 2,513.57 2,520.84 0.0M
2023-09-28 2,515.17 2,515.17 2,513.57 2,513.57 0.0M
2023-09-27 2,541.56 2,541.56 2,515.17 2,515.17 0.0M
2023-09-26 2,533.47 2,541.56 2,533.47 2,541.56 0.0M
2023-09-23 2,535.37 2,535.37 2,533.47 2,533.47 0.0M
2023-09-22 2,569.48 2,569.48 2,535.37 2,535.37 0.0M
2023-09-21 2,593.35 2,593.35 2,569.48 2,569.48 0.0M
2023-09-20 2,598.50 2,598.50 2,593.35 2,593.35 0.0M
2023-09-19 2,597.92 2,598.50 2,597.92 2,598.50 0.0M
2023-09-16 2,624.93 2,624.93 2,597.92 2,597.92 0.0M
2023-09-15 2,605.15 2,624.93 2,605.15 2,624.93 0.0M
2023-09-14 2,602.59 2,605.15 2,602.59 2,605.15 0.0M
2023-09-13 2,609.73 2,609.73 2,602.59 2,602.59 0.0M
2023-09-12 2,609.73 2,613.58 2,609.73 2,613.58 0.0M
2023-09-09 2,596.70 2,609.73 2,596.70 2,609.73 0.0M
2023-09-08 2,602.62 2,602.62 2,596.70 2,596.70 0.0M
2023-09-07 2,617.26 2,617.26 2,602.62 2,602.62 0.0M
2023-09-06 2,625.62 2,625.62 2,617.26 2,617.26 0.0M
2023-09-02 2,621.69 2,625.62 2,621.69 2,625.62 0.0M
2023-09-01 2,625.21 2,625.21 2,621.69 2,621.69 0.0M
2023-08-31 2,617.15 2,625.21 2,617.15 2,625.21 0.0M
2023-08-30 2,586.71 2,617.15 2,586.71 2,617.15 0.0M
2023-08-29 2,574.08 2,586.71 2,574.08 2,586.71 0.0M
2023-08-26 2,559.13 2,574.08 2,559.13 2,574.08 0.0M
2023-08-25 2,588.92 2,588.92 2,559.13 2,559.13 0.0M
2023-08-24 2,564.86 2,588.92 2,564.86 2,588.92 0.0M
2023-08-23 2,569.08 2,569.08 2,564.86 2,564.86 0.0M
2023-08-22 2,558.38 2,569.08 2,558.38 2,569.08 0.0M
2023-08-19 2,556.78 2,558.38 2,556.78 2,558.38 0.0M
2023-08-18 2,573.47 2,573.47 2,556.78 2,556.78 0.0M
2023-08-17 2,588.07 2,588.07 2,573.47 2,573.47 0.0M
2023-08-16 2,610.89 2,610.89 2,588.07 2,588.07 0.0M
2023-08-15 2,601.83 2,610.89 2,601.83 2,610.89 0.0M
2023-08-12 2,599.94 2,601.83 2,599.94 2,601.83 0.0M
2023-08-11 2,603.02 2,603.02 2,599.94 2,599.94 0.0M
2023-08-10 2,612.80 2,612.80 2,603.02 2,603.02 0.0M
2023-08-09 2,622.18 2,622.18 2,612.80 2,612.80 0.0M
2023-08-08 2,605.89 2,622.18 2,605.89 2,622.18 0.0M
2023-08-05 2,617.41 2,617.41 2,605.89 2,605.89 0.0M
2023-08-04 2,618.28 2,618.28 2,617.41 2,617.41 0.0M
2023-08-03 2,641.28 2,641.28 2,618.28 2,618.28 0.0M
2023-08-02 2,647.43 2,647.43 2,641.28 2,641.28 0.0M
2023-08-01 2,644.02 2,647.43 2,644.02 2,647.43 0.0M
2023-07-29 2,629.03 2,644.02 2,629.03 2,644.02 0.0M
2023-07-28 2,640.02 2,640.02 2,629.03 2,629.03 0.0M
2023-07-27 2,640.56 2,640.56 2,640.02 2,640.02 0.0M
2023-07-26 2,632.98 2,640.56 2,632.98 2,640.56 0.0M
2023-07-25 2,623.77 2,632.98 2,623.77 2,632.98 0.0M
2023-07-22 2,623.35 2,623.77 2,623.35 2,623.77 0.0M
2023-07-21 2,632.82 2,632.82 2,623.35 2,623.35 0.0M
2023-07-20 2,629.70 2,632.82 2,629.70 2,632.82 0.0M
2023-07-19 2,617.62 2,629.70 2,617.62 2,629.70 0.0M
2023-07-18 2,611.44 2,617.62 2,611.44 2,617.62 0.0M
2023-07-15 2,612.63 2,612.63 2,611.44 2,611.44 0.0M
2023-07-14 2,600.05 2,612.63 2,600.05 2,612.63 0.0M
2023-07-13 2,582.85 2,600.05 2,582.85 2,600.05 0.0M
2023-07-12 2,572.78 2,582.85 2,572.78 2,582.85 0.0M
2023-07-11 2,568.01 2,572.78 2,568.01 2,572.78 0.0M
2023-07-08 2,571.46 2,571.46 2,568.01 2,568.01 0.0M
2023-07-07 2,585.57 2,585.57 2,571.46 2,571.46 0.0M
2023-07-06 2,589.20 2,589.20 2,585.57 2,585.57 0.0M
2023-07-04 2,583.12 2,589.20 2,583.12 2,589.20 0.0M
2023-07-01 2,563.86 2,583.12 2,563.86 2,583.12 0.0M
2023-06-30 2,556.93 2,563.86 2,556.93 2,563.86 0.0M
2023-06-29 2,553.98 2,556.93 2,553.98 2,556.93 0.0M
2023-06-28 2,536.72 2,553.98 2,536.72 2,553.98 0.0M
2023-06-27 2,541.81 2,541.81 2,536.72 2,536.72 0.0M
2023-06-24 2,554.68 2,554.68 2,541.81 2,541.81 0.0M
2023-06-23 2,549.68 2,554.68 2,549.68 2,554.68 0.0M
2023-06-22 2,556.06 2,556.06 2,549.68 2,549.68 0.0M
2023-06-21 2,565.71 2,565.71 2,556.06 2,556.06 0.0M
2023-06-17 2,568.45 2,568.45 2,565.71 2,565.71 0.0M
2023-06-16 2,549.96 2,568.45 2,549.96 2,568.45 0.0M
2023-06-15 2,547.64 2,549.96 2,547.64 2,549.96 0.0M
2023-06-14 2,535.39 2,547.64 2,535.39 2,547.64 0.0M
2023-06-13 2,519.59 2,535.39 2,519.59 2,535.39 0.0M
2023-06-10 2,514.50 2,519.59 2,514.50 2,519.59 0.0M
2023-06-09 2,504.23 2,514.50 2,504.23 2,514.50 0.0M
2023-06-08 2,512.51 2,512.51 2,504.23 2,504.23 0.0M
2023-06-07 2,507.59 2,512.51 2,507.59 2,512.51 0.0M
2023-06-06 2,510.28 2,510.28 2,507.59 2,507.59 0.0M
2023-06-03 2,486.67 2,510.28 2,486.67 2,510.28 0.0M
2023-06-02 2,467.60 2,486.67 2,467.60 2,486.67 0.0M
2023-06-01 2,478.20 2,478.20 2,467.60 2,467.60 0.0M
2023-05-31 2,479.12 2,479.12 2,478.20 2,478.20 0.0M
2023-05-27 2,453.50 2,479.12 2,453.50 2,479.12 0.0M
2023-05-26 2,441.29 2,453.50 2,441.29 2,453.50 0.0M
2023-05-25 2,453.00 2,453.00 2,441.29 2,441.29 0.0M
2023-05-24 2,472.42 2,472.42 2,453.00 2,453.00 0.0M
2023-05-23 2,473.36 2,473.36 2,469.38 2,472.42 0.0M
2023-05-20 2,473.36 2,473.36 2,469.38 2,469.38 0.0M
2023-05-19 2,456.48 2,473.36 2,456.48 2,473.36 0.0M
2023-05-18 2,439.66 2,456.48 2,439.66 2,456.48 0.0M
2023-05-17 2,447.91 2,447.91 2,439.66 2,439.66 0.0M
2023-05-16 2,442.24 2,447.91 2,442.24 2,447.91 0.0M
2023-05-13 2,444.80 2,444.80 2,442.24 2,442.24 0.0M
2023-05-12 2,449.49 2,449.49 2,444.80 2,444.80 0.0M
2023-05-11 2,441.96 2,449.49 2,441.96 2,449.49 0.0M
2023-05-10 2,448.24 2,448.24 2,441.96 2,441.96 0.0M
2023-05-09 2,447.88 2,448.24 2,447.88 2,448.24 0.0M
2023-05-06 2,418.45 2,447.88 2,418.45 2,447.88 0.0M
2023-05-05 2,432.63 2,432.63 2,418.45 2,418.45 0.0M
2023-05-04 2,441.26 2,441.26 2,432.63 2,432.63 0.0M
2023-05-03 2,459.14 2,459.14 2,441.26 2,441.26 0.0M
2023-05-02 2,461.63 2,461.63 2,459.14 2,459.14 0.0M
2023-04-29 2,445.27 2,461.63 2,445.27 2,461.63 0.0M
2023-04-28 2,416.93 2,445.27 2,416.93 2,445.27 0.0M
2023-04-27 2,429.73 2,429.73 2,416.93 2,416.93 0.0M
2023-04-26 2,446.50 2,446.50 2,429.73 2,429.73 0.0M
2023-04-25 2,444.52 2,446.50 2,444.52 2,446.50 0.0M
2023-04-22 2,442.85 2,444.52 2,442.85 2,444.52 0.0M
2023-04-21 2,449.69 2,449.69 2,442.85 2,442.85 0.0M
2023-04-20 2,451.16 2,451.16 2,449.69 2,449.69 0.0M
2023-04-19 2,451.50 2,451.50 2,451.16 2,451.16 0.0M
2023-04-18 2,447.34 2,451.50 2,447.34 2,451.50 0.0M
2023-04-15 2,449.24 2,449.24 2,447.34 2,447.34 0.0M
2023-04-14 2,428.03 2,449.24 2,428.03 2,449.24 0.0M
2023-04-13 2,436.33 2,436.33 2,428.03 2,428.03 0.0M
2023-04-12 2,435.97 2,436.33 2,435.97 2,436.33 0.0M
2023-04-11 2,432.44 2,435.97 2,432.44 2,435.97 0.0M
2023-04-07 2,426.14 2,432.44 2,426.14 2,432.44 0.0M
2023-04-06 2,430.96 2,430.96 2,426.14 2,426.14 0.0M
2023-04-05 2,439.47 2,439.47 2,430.96 2,430.96 0.0M
2023-04-04 2,433.39 2,439.47 2,433.39 2,439.47 0.0M
2023-04-01 2,410.41 2,433.39 2,410.41 2,433.39 0.0M
2023-03-31 2,401.56 2,410.41 2,401.56 2,410.41 0.0M
2023-03-30 2,380.19 2,401.56 2,380.19 2,401.56 0.0M
2023-03-29 2,382.39 2,382.39 2,380.19 2,380.19 0.0M
2023-03-28 2,380.48 2,382.39 2,380.48 2,382.39 0.0M
2023-03-25 2,369.34 2,380.48 2,369.34 2,380.48 0.0M
2023-03-24 2,367.08 2,369.34 2,367.08 2,369.34 0.0M
2023-03-23 2,390.35 2,390.35 2,367.08 2,367.08 0.0M
2023-03-22 2,370.22 2,390.35 2,370.22 2,390.35 0.0M
2023-03-21 2,358.23 2,370.22 2,358.23 2,370.22 0.0M
2023-03-18 2,374.52 2,374.52 2,358.23 2,358.23 0.0M
2023-03-17 2,346.62 2,374.52 2,346.62 2,374.52 0.0M
2023-03-16 2,354.68 2,354.68 2,346.62 2,346.62 0.0M
2023-03-15 2,337.28 2,354.68 2,337.28 2,354.68 0.0M
2023-03-14 2,331.64 2,337.28 2,331.64 2,337.28 0.0M
2023-03-11 2,352.36 2,352.36 2,331.64 2,331.64 0.0M
2023-03-10 2,382.05 2,382.05 2,352.36 2,352.36 0.0M
2023-03-09 2,379.38 2,382.05 2,379.38 2,382.05 0.0M
2023-03-08 2,404.19 2,404.19 2,379.38 2,379.38 0.0M
2023-03-07 2,400.03 2,404.19 2,400.03 2,404.19 0.0M
2023-03-04 2,378.71 2,400.03 2,378.71 2,400.03 0.0M
2023-03-03 2,367.22 2,378.71 2,367.22 2,378.71 0.0M
2023-03-02 2,370.37 2,370.37 2,367.22 2,367.22 0.0M
2023-03-01 2,379.03 2,379.03 2,370.37 2,370.37 0.0M
2023-02-28 2,372.65 2,379.03 2,372.65 2,379.03 0.0M
2023-02-25 2,386.73 2,386.73 2,372.65 2,372.65 0.0M
2023-02-24 2,380.86 2,386.73 2,380.86 2,386.73 0.0M
2023-02-23 2,382.75 2,382.75 2,380.86 2,380.86 0.0M
2023-02-22 2,412.74 2,412.74 2,382.75 2,382.75 0.0M
2023-02-18 2,415.06 2,415.06 2,412.74 2,412.74 0.0M
2023-02-17 2,439.06 2,439.06 2,415.06 2,415.06 0.0M
2023-02-16 2,433.05 2,439.06 2,433.05 2,439.06 0.0M
2023-02-15 2,432.85 2,433.05 2,432.85 2,433.05 0.0M
2023-02-14 2,414.28 2,432.85 2,414.28 2,432.85 0.0M
2023-02-11 2,412.29 2,414.28 2,412.29 2,414.28 0.0M
2023-02-10 2,427.55 2,427.55 2,412.29 2,412.29 0.0M
2023-02-09 2,439.39 2,439.39 2,427.55 2,427.55 0.0M
2023-02-08 2,419.96 2,439.39 2,419.96 2,439.39 0.0M
2023-02-07 2,430.64 2,430.64 2,419.96 2,419.96 0.0M
2023-02-04 2,439.60 2,439.60 2,430.64 2,430.64 0.0M
2023-02-03 2,430.17 2,439.60 2,430.17 2,439.60 0.0M
2023-02-02 2,409.56 2,430.17 2,409.56 2,430.17 0.0M
2023-02-01 2,388.47 2,409.56 2,388.47 2,409.56 0.0M
2023-01-31 2,406.38 2,406.38 2,388.47 2,388.47 0.0M
2023-01-28 2,400.77 2,406.38 2,400.77 2,406.38 0.0M
2023-01-27 2,384.00 2,400.77 2,384.00 2,400.77 0.0M
2023-01-26 2,387.72 2,387.72 2,384.00 2,384.00 0.0M
2023-01-25 2,384.07 2,387.72 2,384.07 2,387.72 0.0M
2023-01-24 2,365.93 2,384.07 2,365.93 2,384.07 0.0M
2023-01-21 2,338.59 2,365.93 2,338.59 2,365.93 0.0M
2023-01-20 2,349.68 2,349.68 2,338.59 2,338.59 0.0M
2023-01-19 2,371.96 2,371.96 2,349.68 2,349.68 0.0M
2023-01-18 2,373.31 2,373.31 2,371.96 2,371.96 0.0M
2023-01-14 2,366.57 2,373.31 2,366.57 2,373.31 0.0M
2023-01-13 2,361.11 2,366.57 2,361.11 2,366.57 0.0M
2023-01-12 2,342.26 2,361.11 2,342.26 2,361.11 0.0M
2023-01-11 2,331.64 2,342.26 2,331.64 2,342.26 0.0M
2023-01-10 2,331.36 2,331.64 2,331.36 2,331.64 0.0M
2023-01-07 2,299.83 2,331.36 2,299.83 2,331.36 0.0M
2023-01-06 2,314.44 2,314.44 2,299.83 2,299.83 0.0M
2023-01-05 2,300.79 2,314.44 2,300.79 2,314.44 0.0M
2023-01-04 2,310.49 2,310.49 2,300.79 2,300.79 0.0M