CBOE S

SPRF02
🏛️ アメリカ →
3,345.33
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
2025-09-26 3,337.79 3,345.40 3,335.02 3,345.33 0.0M
2025-09-25 3,332.14 3,337.68 3,327.17 3,334.53 0.0M
2025-09-24 3,345.10 3,345.19 3,335.64 3,339.31 0.0M
2025-09-22 3,343.65 3,350.41 3,342.89 3,349.66 0.0M
2025-09-20 3,342.84 3,343.57 3,340.92 3,340.92 0.0M
2025-09-19 3,342.84 3,345.87 3,338.69 3,344.78 0.0M
2025-09-18 3,334.88 3,338.36 3,323.00 3,333.68 0.0M
2025-09-17 3,337.27 3,337.32 3,332.18 3,333.23 0.0M
2025-09-16 3,335.44 3,336.91 3,332.78 3,335.66 0.0M
2025-09-13 3,329.25 3,332.57 3,328.16 3,329.15 0.0M
2025-09-12 3,322.76 3,330.37 3,321.58 3,329.49 0.0M
2025-09-11 3,319.13 3,322.90 3,314.03 3,317.79 0.0M
2025-09-10 3,310.21 3,314.62 3,306.05 3,313.36 0.0M
2025-09-09 3,307.93 3,312.04 3,306.15 3,309.22 0.0M
2025-09-07 3,313.82 3,304.41 3,304.41 3,304.41 0.0M
2025-09-06 3,313.82 3,315.72 3,294.13 3,304.41 0.0M
2025-09-05 3,296.60 3,308.09 3,294.52 3,307.94 0.0M
2025-09-04 3,291.33 3,295.25 3,286.02 3,294.67 0.0M
2025-09-03 3,272.08 3,285.21 3,269.56 3,285.10 0.0M
2025-08-30 3,300.70 3,301.22 3,290.12 3,294.99 0.0M
2025-08-29 3,301.68 3,305.44 3,295.17 3,303.99 0.0M
2025-08-28 3,292.43 3,299.60 3,292.43 3,298.04 0.0M
2025-08-27 3,285.90 3,295.29 3,285.16 3,294.88 0.0M
2025-08-26 3,292.97 3,294.61 3,287.12 3,287.22 0.0M
2025-08-23 3,273.18 3,298.40 3,273.18 3,295.64 0.0M
2025-08-22 3,267.95 3,275.11 3,263.62 3,268.99 0.0M
2025-08-21 3,277.26 3,278.17 3,261.27 3,275.66 0.0M
2025-08-20 3,287.67 3,290.49 3,276.08 3,279.56 0.0M
2025-08-19 3,286.43 3,289.07 3,284.76 3,287.79 0.0M
2025-08-16 3,292.24 3,292.52 3,284.33 3,286.24 0.0M
2025-08-15 3,284.89 3,291.61 3,283.45 3,290.20 0.0M
2025-08-14 3,289.63 3,293.00 3,284.56 3,290.02 0.0M
2025-08-13 3,273.67 3,284.95 3,269.57 3,284.91 0.0M
2025-08-12 3,269.70 3,274.48 3,262.92 3,265.88 0.0M
2025-08-10 3,262.22 3,269.02 3,269.02 3,269.02 0.0M
2025-08-09 3,262.22 3,270.29 3,260.42 3,269.02 0.0M
2025-08-08 3,265.38 3,268.19 3,246.63 3,255.58 0.0M
2025-08-07 3,244.87 3,258.77 3,244.33 3,256.27 0.0M
2025-08-06 3,252.69 3,256.27 3,240.19 3,243.41 0.0M
2025-08-05 3,237.76 3,252.25 3,237.76 3,251.79 0.0M
2025-08-02 3,232.38 3,234.75 3,216.96 3,224.31 0.0M
2025-08-01 3,269.40 3,272.46 3,249.06 3,252.51 0.0M
2025-07-31 3,260.32 3,266.62 3,250.16 3,258.97 0.0M
2025-07-30 3,268.82 3,268.82 3,257.45 3,259.68 0.0M
2025-07-29 3,264.92 3,265.47 3,259.75 3,263.74 0.0M
2025-07-26 3,256.28 3,263.18 3,255.75 3,261.64 0.0M
2025-07-25 3,256.08 3,258.54 3,253.15 3,254.01 0.0M
2025-07-24 3,244.20 3,252.64 3,241.38 3,252.55 0.0M
2025-07-23 3,236.85 3,240.85 3,230.93 3,238.95 0.0M
2025-07-22 3,238.94 3,245.50 3,236.65 3,237.36 0.0M
2025-07-19 3,237.54 3,238.73 3,231.17 3,234.30 0.0M
2025-07-18 3,224.78 3,235.59 3,224.37 3,233.84 0.0M
2025-07-17 3,222.79 3,225.36 3,205.71 3,224.02 0.0M
2025-07-16 3,233.18 3,233.33 3,217.90 3,218.10 0.0M
2025-07-15 3,219.92 3,226.04 3,216.55 3,224.49 0.0M
2025-07-14 3,219.59 3,221.44 3,221.44 3,221.44 0.0M
2025-07-12 3,219.59 3,224.49 3,215.08 3,221.44 0.0M
2025-07-11 3,222.61 3,229.42 3,219.13 3,227.03 0.0M
2025-07-10 3,219.20 3,223.94 3,213.74 3,221.73 0.0M
2025-07-09 3,212.64 3,216.10 3,209.29 3,211.54 0.0M
2025-07-08 3,218.93 3,218.98 3,202.95 3,211.26 0.0M
2025-07-04 3,217.88 3,224.42 3,216.59 3,222.93 0.0M
2025-07-03 3,202.26 3,210.39 3,200.38 3,210.29 0.0M
2025-07-02 3,199.71 3,206.22 3,197.08 3,202.94 0.0M
2025-07-01 3,201.50 3,206.90 3,196.55 3,203.53 0.0M
2025-06-28 3,191.84 3,199.22 3,184.59 3,195.99 0.0M
2025-06-27 3,180.42 3,189.42 3,178.43 3,187.60 0.0M
2025-06-26 3,177.17 3,177.85 3,170.26 3,173.82 0.0M
2025-06-25 3,165.01 3,175.71 3,163.36 3,172.73 0.0M
2025-06-24 3,133.06 3,153.30 3,127.33 3,151.98 0.0M
2025-06-21 3,146.35 3,149.10 3,129.04 3,133.40 0.0M
2025-06-19 3,138.05 3,147.59 3,134.85 3,137.11 0.0M
2025-06-18 3,145.25 3,148.11 3,134.17 3,136.41 0.0M
2025-06-17 3,145.91 3,156.47 3,145.91 3,150.96 0.0M
2025-06-14 3,141.38 3,148.41 3,128.88 3,133.18 0.0M
2025-06-13 3,143.49 3,154.58 3,141.95 3,154.51 0.0M
2025-06-12 3,154.26 3,157.50 3,141.53 3,147.13 0.0M
2025-06-11 3,145.14 3,152.44 3,141.41 3,151.44 0.0M
2025-06-10 3,143.14 3,147.03 3,139.60 3,141.59 0.0M
2025-06-07 3,140.15 3,145.36 3,134.75 3,140.36 0.0M
2025-06-06 3,137.23 3,140.65 3,117.73 3,122.95 0.0M
2025-06-05 3,134.54 3,137.53 3,130.83 3,131.92 0.0M
2025-06-04 3,122.69 3,134.62 3,119.83 3,131.52 0.0M
2025-06-03 3,109.31 3,121.69 3,099.20 3,121.40 0.0M
2025-05-31 3,107.09 3,116.02 3,092.85 3,112.84 0.0M
2025-05-30 3,119.28 3,119.39 3,101.26 3,112.31 0.0M
2025-05-29 3,116.79 3,119.36 3,103.48 3,105.23 0.0M
2025-05-28 3,099.44 3,114.82 3,094.83 3,114.09 0.0M
2025-05-24 3,067.26 3,084.86 3,067.26 3,077.39 0.0M
2025-05-23 3,088.16 3,099.51 3,084.81 3,088.52 0.0M
2025-05-22 3,107.79 3,118.41 3,086.22 3,090.15 0.0M
2025-05-21 3,120.58 3,122.11 3,110.10 3,118.55 0.0M
2025-05-20 3,106.20 3,126.12 3,105.69 3,124.95 0.0M
2025-05-17 3,113.55 3,122.80 3,109.27 3,122.77 0.0M
2025-05-16 3,096.21 3,113.24 3,096.19 3,110.75 0.0M
2025-05-15 3,106.31 3,108.03 3,097.89 3,102.60 0.0M
2025-05-14 3,090.66 3,108.04 3,090.59 3,101.98 0.0M
2025-05-13 3,081.67 3,089.33 3,071.26 3,089.24 0.0M
2025-05-10 3,041.61 3,042.55 3,029.14 3,032.77 0.0M
2025-05-09 3,036.08 3,050.21 3,025.13 3,034.24 0.0M
2025-05-08 3,017.96 3,030.07 3,007.64 3,023.16 0.0M
2025-05-07 3,011.93 3,027.67 3,009.50 3,014.70 0.0M
2025-05-06 3,026.74 3,038.39 3,024.03 3,028.56 0.0M
2025-05-03 3,031.62 3,042.27 3,025.66 3,038.70 0.0M
2025-05-02 3,021.22 3,031.44 3,012.40 3,013.08 0.0M
2025-05-01 2,977.15 3,008.41 2,963.36 3,004.25 0.0M
2025-04-30 2,987.71 3,006.22 2,987.71 3,002.20 0.0M
2025-04-29 2,996.88 3,001.24 2,975.74 2,993.46 0.0M
2025-04-26 2,980.99 2,993.31 2,971.53 2,992.67 0.0M
2025-04-25 2,947.40 2,981.05 2,946.68 2,980.28 0.0M
2025-04-24 2,960.77 2,974.17 2,940.64 2,945.78 0.0M
2025-04-23 2,896.73 2,926.59 2,896.36 2,920.57 0.0M
2025-04-22 2,901.13 2,901.13 2,862.45 2,879.55 0.0M
2025-04-18 2,918.15 2,929.39 2,906.82 2,916.51 0.0M
2025-04-17 2,930.25 2,940.41 2,894.29 2,911.21 0.0M
2025-04-16 2,953.21 2,965.00 2,946.26 2,948.62 0.0M
2025-04-15 2,964.05 2,964.99 2,933.18 2,950.43 0.0M
2025-04-12 2,898.57 2,937.42 2,885.87 2,932.95 0.0M
2025-04-11 2,925.90 2,930.85 2,851.76 2,902.68 0.0M
2025-04-10 2,810.83 2,972.40 2,802.78 2,965.05 0.0M
2025-04-09 2,900.67 2,909.51 2,792.40 2,819.76 0.0M
2025-04-08 2,787.83 2,899.71 2,767.48 2,843.56 0.0M
2025-04-05 2,904.36 2,905.53 2,843.88 2,844.94 0.0M
2025-04-04 2,973.22 2,978.17 2,946.78 2,948.03 0.0M
2025-04-03 3,001.66 3,039.19 3,001.44 3,030.33 0.0M
2025-04-02 3,006.95 3,025.34 2,996.91 3,019.86 0.0M
2025-04-01 2,984.85 3,017.77 2,975.62 3,012.29 0.0M
2025-03-29 3,031.76 3,034.58 3,000.87 3,002.85 0.0M
2025-03-28 3,036.79 3,047.99 3,029.68 3,036.50 0.0M
2025-03-27 3,060.48 3,062.83 3,036.38 3,041.67 0.0M
2025-03-26 3,061.89 3,063.66 3,056.65 3,061.01 0.0M
2025-03-25 3,047.09 3,060.40 3,046.99 3,057.94 0.0M
2025-03-22 3,014.12 3,029.43 3,009.49 3,028.80 0.0M
2025-03-21 3,016.91 3,040.92 3,016.88 3,026.35 0.0M
2025-03-20 3,017.76 3,041.78 3,014.12 3,029.48 0.0M
2025-03-19 3,021.23 3,022.30 3,006.16 3,011.87 0.0M
2025-03-18 3,016.81 3,037.57 3,016.81 3,029.30 0.0M
2025-03-15 2,998.07 3,019.42 2,995.89 3,017.38 0.0M
2025-03-14 2,999.39 3,003.71 2,975.83 2,982.08 0.0M
2025-03-13 3,012.13 3,015.44 2,986.15 3,003.13 0.0M
2025-03-12 3,003.08 3,012.70 2,980.24 2,993.71 0.0M
2025-03-11 3,027.04 3,032.06 2,990.50 3,006.12 0.0M
2025-03-08 3,038.92 3,055.03 3,020.98 3,051.69 0.0M
2025-03-07 3,048.42 3,062.55 3,033.14 3,042.25 0.0M
2025-03-06 3,054.60 3,076.97 3,042.33 3,071.29 0.0M
2025-03-05 3,057.15 3,078.93 3,037.67 3,053.13 0.0M
2025-03-04 3,106.16 3,109.94 3,060.54 3,072.68 0.0M
2025-03-01 3,073.41 3,102.60 3,067.69 3,100.85 0.0M
2025-02-28 3,110.22 3,111.68 3,073.54 3,073.70 0.0M
2025-02-27 3,103.67 3,114.95 3,093.70 3,101.16 0.0M
2025-02-26 3,106.57 3,109.22 3,086.70 3,100.64 0.0M
2025-02-25 3,118.94 3,121.04 3,102.56 3,106.23 0.0M
2025-02-22 3,136.49 3,138.20 3,110.83 3,112.25 0.0M
2025-02-21 3,140.11 3,140.54 3,128.74 3,138.18 0.0M
2025-02-20 3,135.61 3,144.65 3,134.79 3,143.34 0.0M
2025-02-19 3,138.70 3,139.12 3,131.31 3,139.06 0.0M
2025-02-15 3,135.78 3,138.44 3,134.01 3,135.35 0.0M
2025-02-14 3,121.59 3,134.10 3,119.41 3,133.80 0.0M
2025-02-13 3,107.15 3,121.41 3,105.94 3,118.56 0.0M
2025-02-12 3,117.99 3,125.01 3,117.08 3,122.98 0.0M
2025-02-11 3,119.54 3,124.75 3,117.57 3,122.17 0.0M
2025-02-08 3,129.03 3,130.91 3,109.42 3,111.27 0.0M
2025-02-07 3,124.95 3,127.08 3,117.93 3,126.86 0.0M
2025-02-06 3,112.21 3,121.62 3,107.08 3,121.44 0.0M
2025-02-05 3,102.69 3,116.41 3,101.12 3,115.19 0.0M
2025-02-04 3,088.38 3,109.71 3,082.01 3,102.26 0.0M
2025-02-01 3,113.57 3,113.69 3,113.57 3,113.69 0.0M
2025-01-31 3,113.14 3,113.28 3,113.13 3,113.26 0.0M
2025-01-30 3,112.67 3,112.85 3,112.65 3,112.83 0.0M
2025-01-29 3,112.21 3,112.39 3,112.16 3,112.39 0.0M
2025-01-28 3,111.06 3,111.88 3,111.06 3,111.84 0.0M
2025-01-25 3,110.37 3,110.69 3,110.37 3,110.68 0.0M
2025-01-24 3,109.85 3,110.03 3,109.81 3,110.03 0.0M
2025-01-23 3,109.38 3,109.53 3,109.34 3,109.53 0.0M
2025-01-22 3,108.65 3,109.06 3,108.62 3,108.97 0.0M
2025-01-18 3,106.48 3,106.82 3,106.31 3,106.75 0.0M
2025-01-17 3,105.65 3,106.01 3,105.40 3,105.71 0.0M
2025-01-16 3,104.02 3,105.31 3,103.98 3,105.24 0.0M
2025-01-15 3,101.00 3,101.69 3,098.31 3,100.52 0.0M
2025-01-14 3,093.97 3,099.57 3,093.82 3,099.27 0.0M
2025-01-11 3,097.84 3,098.42 3,094.05 3,096.29 0.0M
2025-01-09 3,097.15 3,099.49 3,095.87 3,099.02 0.0M
2025-01-08 3,100.66 3,100.69 3,096.48 3,098.01 0.0M
2025-01-07 3,099.56 3,100.44 3,099.08 3,099.64 0.0M
2025-01-04 3,094.63 3,097.30 3,094.20 3,097.30 0.0M
2025-01-03 3,094.40 3,095.19 3,088.90 3,092.45 0.0M
2025-01-01 3,093.35 3,093.87 3,090.74 3,092.27 0.0M