CBOE S

SPROME02
🏛️ アメリカ →
4,488.56
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 3,422.94 3,422.94 3,422.94 3,422.94 0.0M
2023-12-29 3,427.22 3,427.22 3,427.22 3,427.22 0.0M
2023-12-28 3,426.46 3,426.46 3,426.46 3,426.46 0.0M
2023-12-27 3,420.44 3,420.44 3,420.44 3,420.44 0.0M
2023-12-23 3,407.83 3,407.83 3,407.83 3,407.83 0.0M
2023-12-22 3,403.76 3,403.76 3,403.76 3,403.76 0.0M
2023-12-21 3,384.69 3,384.69 3,384.69 3,384.69 0.0M
2023-12-20 3,411.21 3,411.21 3,411.21 3,411.21 0.0M
2023-12-19 3,401.99 3,401.99 3,401.99 3,401.99 0.0M
2023-12-16 3,393.91 3,393.91 3,393.91 3,393.91 0.0M
2023-12-15 3,394.11 3,394.11 3,394.11 3,394.11 0.0M
2023-12-14 3,389.39 3,389.39 3,389.39 3,389.39 0.0M
2023-12-13 3,359.43 3,359.43 3,359.43 3,359.43 0.0M
2023-12-12 3,345.57 3,345.57 3,345.57 3,345.57 0.0M
2023-12-09 3,332.97 3,332.97 3,332.97 3,332.97 0.0M
2023-12-08 3,321.02 3,321.02 3,321.02 3,321.02 0.0M
2023-12-07 3,302.26 3,302.26 3,302.26 3,302.26 0.0M
2023-12-06 3,313.01 3,313.01 3,313.01 3,313.01 0.0M
2023-12-05 3,311.19 3,311.19 3,311.19 3,311.19 0.0M
2023-12-02 3,325.24 3,325.24 3,325.24 3,325.24 0.0M
2023-12-01 3,309.72 3,309.72 3,309.72 3,309.72 0.0M
2023-11-30 3,303.68 3,303.68 3,303.68 3,303.68 0.0M
2023-11-29 3,302.90 3,302.90 3,302.90 3,302.90 0.0M
2023-11-28 3,301.17 3,301.17 3,301.17 3,301.17 0.0M
2023-11-25 3,303.01 3,303.01 3,303.01 3,303.01 0.0M
2023-11-23 3,299.05 3,299.05 3,299.05 3,299.05 0.0M
2023-11-22 3,286.79 3,286.79 3,286.79 3,286.79 0.0M
2023-11-21 3,296.51 3,296.51 3,296.51 3,296.51 0.0M
2023-11-18 3,274.91 3,274.91 3,274.91 3,274.91 0.0M
2023-11-17 3,270.98 3,270.98 3,270.98 3,270.98 0.0M
2023-11-16 3,262.25 3,262.25 3,262.25 3,262.25 0.0M
2023-11-15 3,262.63 3,262.63 3,262.63 3,262.63 0.0M
2023-11-14 3,210.16 3,210.16 3,210.16 3,210.16 0.0M
2023-11-11 3,214.32 3,214.32 3,214.32 3,214.32 0.0M
2023-11-10 3,171.78 3,171.78 3,171.78 3,171.78 0.0M
2023-11-09 3,189.84 3,189.84 3,189.84 3,189.84 0.0M
2023-11-08 3,189.71 3,189.71 3,189.71 3,189.71 0.0M
2023-11-07 3,180.92 3,180.92 3,180.92 3,180.92 0.0M
2023-11-04 3,178.90 3,178.90 3,178.90 3,178.90 0.0M
2023-11-03 3,148.19 3,148.19 3,148.19 3,148.19 0.0M
2023-11-02 3,101.71 3,101.71 3,101.71 3,101.71 0.0M
2023-11-01 3,073.12 3,073.12 3,073.12 3,073.12 0.0M
2023-10-31 3,062.05 3,062.05 3,062.05 3,062.05 0.0M
2023-10-28 3,034.41 3,034.41 3,034.41 3,034.41 0.0M
2023-10-27 3,049.70 3,049.70 3,049.70 3,049.70 0.0M
2023-10-26 3,079.68 3,079.68 3,079.68 3,079.68 0.0M
2023-10-25 3,111.46 3,111.46 3,111.46 3,111.46 0.0M
2023-10-24 3,096.32 3,096.32 3,096.32 3,096.32 0.0M
2023-10-21 3,094.93 3,094.93 3,094.93 3,094.93 0.0M
2023-10-20 3,122.56 3,122.56 3,122.56 3,122.56 0.0M
2023-10-19 3,152.88 3,152.88 3,152.88 3,152.88 0.0M
2023-10-18 3,179.63 3,179.63 3,179.63 3,179.63 0.0M
2023-10-17 3,184.25 3,184.25 3,184.25 3,184.25 0.0M
2023-10-14 3,151.97 3,151.97 3,151.97 3,151.97 0.0M
2023-10-13 3,168.09 3,168.09 3,168.09 3,168.09 0.0M
2023-10-12 3,186.06 3,186.06 3,186.06 3,186.06 0.0M
2023-10-11 3,171.57 3,171.57 3,171.57 3,171.57 0.0M
2023-10-10 3,159.44 3,159.44 3,159.44 3,159.44 0.0M
2023-10-07 3,144.95 3,144.95 3,144.95 3,144.95 0.0M
2023-10-06 3,111.20 3,111.20 3,111.20 3,111.20 0.0M
2023-10-05 3,115.45 3,115.45 3,115.45 3,115.45 0.0M
2023-10-04 3,098.01 3,098.01 3,098.01 3,098.01 0.0M
2023-10-03 3,130.86 3,130.86 3,130.86 3,130.86 0.0M
2023-09-30 3,132.63 3,132.63 3,132.63 3,132.63 0.0M
2023-09-29 3,136.01 3,136.01 3,136.01 3,136.01 0.0M
2023-09-28 3,125.81 3,125.81 3,125.81 3,125.81 0.0M
2023-09-27 3,126.07 3,126.07 3,126.07 3,126.07 0.0M
2023-09-26 3,161.99 3,161.99 3,161.99 3,161.99 0.0M
2023-09-23 3,149.90 3,149.90 3,149.90 3,149.90 0.0M
2023-09-22 3,151.58 3,151.58 3,151.58 3,151.58 0.0M
2023-09-21 3,190.84 3,190.84 3,190.84 3,190.84 0.0M
2023-09-20 3,215.45 3,215.45 3,215.45 3,215.45 0.0M
2023-09-19 3,221.11 3,221.11 3,221.11 3,221.11 0.0M
2023-09-16 3,219.18 3,219.18 3,219.18 3,219.18 0.0M
2023-09-15 3,246.47 3,246.47 3,246.47 3,246.47 0.0M
2023-09-14 3,225.87 3,225.87 3,225.87 3,225.87 0.0M
2023-09-13 3,220.44 3,220.44 3,220.44 3,220.44 0.0M
2023-09-12 3,231.23 3,231.23 3,231.23 3,231.23 0.0M
2023-09-09 3,218.68 3,218.68 3,218.68 3,218.68 0.0M
2023-09-08 3,212.00 3,212.00 3,212.00 3,212.00 0.0M
2023-09-07 3,217.74 3,217.74 3,217.74 3,217.74 0.0M
2023-09-06 3,232.15 3,232.15 3,232.15 3,232.15 0.0M
2023-09-02 3,240.01 3,240.01 3,240.01 3,240.01 0.0M
2023-09-01 3,235.88 3,235.88 3,235.88 3,235.88 0.0M
2023-08-31 3,237.58 3,237.58 3,237.58 3,237.58 0.0M
2023-08-30 3,230.23 3,230.23 3,230.23 3,230.23 0.0M
2023-08-29 3,197.89 3,197.89 3,197.89 3,197.89 0.0M
2023-08-26 3,181.00 3,181.00 3,181.00 3,181.00 0.0M
2023-08-25 3,166.01 3,166.01 3,166.01 3,166.01 0.0M
2023-08-24 3,195.75 3,195.75 3,195.75 3,195.75 0.0M
2023-08-23 3,169.66 3,169.66 3,169.66 3,169.66 0.0M
2023-08-22 3,173.12 3,173.12 3,173.12 3,173.12 0.0M
2023-08-19 3,164.08 3,164.08 3,164.08 3,164.08 0.0M
2023-08-18 3,158.22 3,158.22 3,158.22 3,158.22 0.0M
2023-08-17 3,176.49 3,176.49 3,176.49 3,176.49 0.0M
2023-08-16 3,192.53 3,192.53 3,192.53 3,192.53 0.0M
2023-08-15 3,216.71 3,216.71 3,216.71 3,216.71 0.0M
2023-08-12 3,206.72 3,206.72 3,206.72 3,206.72 0.0M
2023-08-11 3,203.79 3,203.79 3,203.79 3,203.79 0.0M
2023-08-10 3,205.33 3,205.33 3,205.33 3,205.33 0.0M
2023-08-09 3,217.09 3,217.09 3,217.09 3,217.09 0.0M
2023-08-08 3,225.04 3,225.04 3,225.04 3,225.04 0.0M
2023-08-05 3,207.28 3,207.28 3,207.28 3,207.28 0.0M
2023-08-04 3,219.91 3,219.91 3,219.91 3,219.91 0.0M
2023-08-03 3,218.30 3,218.30 3,218.30 3,218.30 0.0M
2023-08-02 3,244.90 3,244.90 3,244.90 3,244.90 0.0M
2023-08-01 3,252.47 3,252.47 3,252.47 3,252.47 0.0M
2023-07-29 3,249.27 3,249.27 3,249.27 3,249.27 0.0M
2023-07-28 3,236.73 3,236.73 3,236.73 3,236.73 0.0M
2023-07-27 3,246.74 3,246.74 3,246.74 3,246.74 0.0M
2023-07-26 3,245.34 3,245.34 3,245.34 3,245.34 0.0M
2023-07-25 3,238.92 3,238.92 3,238.92 3,238.92 0.0M
2023-07-22 3,233.39 3,233.39 3,233.39 3,233.39 0.0M
2023-07-21 3,228.17 3,228.17 3,228.17 3,228.17 0.0M
2023-07-20 3,237.91 3,237.91 3,237.91 3,237.91 0.0M
2023-07-19 3,236.07 3,236.07 3,236.07 3,236.07 0.0M
2023-07-18 3,222.94 3,222.94 3,222.94 3,222.94 0.0M
2023-07-15 3,217.87 3,217.87 3,217.87 3,217.87 0.0M
2023-07-14 3,218.67 3,218.67 3,218.67 3,218.67 0.0M
2023-07-13 3,205.32 3,205.32 3,205.32 3,205.32 0.0M
2023-07-12 3,185.76 3,185.76 3,185.76 3,185.76 0.0M
2023-07-11 3,173.62 3,173.62 3,173.62 3,173.62 0.0M
2023-07-08 3,168.13 3,168.13 3,168.13 3,168.13 0.0M
2023-07-07 3,170.94 3,170.94 3,170.94 3,170.94 0.0M
2023-07-06 3,187.20 3,187.20 3,187.20 3,187.20 0.0M
2023-07-04 3,190.36 3,190.36 3,190.36 3,190.36 0.0M
2023-07-01 3,185.74 3,185.74 3,185.74 3,185.74 0.0M
2023-06-30 3,164.36 3,164.36 3,164.36 3,164.36 0.0M
2023-06-29 3,158.35 3,158.35 3,158.35 3,158.35 0.0M
2023-06-28 3,151.73 3,151.73 3,151.73 3,151.73 0.0M
2023-06-27 3,131.18 3,131.18 3,131.18 3,131.18 0.0M
2023-06-24 3,136.39 3,136.39 3,136.39 3,136.39 0.0M
2023-06-23 3,149.72 3,149.72 3,149.72 3,149.72 0.0M
2023-06-22 3,143.70 3,143.70 3,143.70 3,143.70 0.0M
2023-06-21 3,149.88 3,149.88 3,149.88 3,149.88 0.0M
2023-06-17 3,161.20 3,161.20 3,161.20 3,161.20 0.0M
2023-06-16 3,163.23 3,163.23 3,163.23 3,163.23 0.0M
2023-06-15 3,143.51 3,143.51 3,143.51 3,143.51 0.0M
2023-06-14 3,141.48 3,141.48 3,141.48 3,141.48 0.0M
2023-06-13 3,128.47 3,128.47 3,128.47 3,128.47 0.0M
2023-06-10 3,111.41 3,111.41 3,111.41 3,111.41 0.0M
2023-06-09 3,105.20 3,105.20 3,105.20 3,105.20 0.0M
2023-06-08 3,092.32 3,092.32 3,092.32 3,092.32 0.0M
2023-06-07 3,101.91 3,101.91 3,101.91 3,101.91 0.0M
2023-06-06 3,093.83 3,093.83 3,093.83 3,093.83 0.0M
2023-06-03 3,096.23 3,096.23 3,096.23 3,096.23 0.0M
2023-06-02 3,067.55 3,067.55 3,067.55 3,067.55 0.0M
2023-06-01 3,043.91 3,043.91 3,043.91 3,043.91 0.0M
2023-05-31 3,057.23 3,057.23 3,057.23 3,057.23 0.0M
2023-05-27 3,057.33 3,057.33 3,057.33 3,057.33 0.0M
2023-05-26 3,025.00 3,025.00 3,025.00 3,025.00 0.0M
2023-05-25 3,008.34 3,008.34 3,008.34 3,008.34 0.0M
2023-05-24 3,023.71 3,023.71 3,023.71 3,023.71 0.0M
2023-05-23 3,047.92 3,047.92 3,047.92 3,047.92 0.0M
2023-05-20 3,045.25 3,045.25 3,045.25 3,045.25 0.0M
2023-05-19 3,049.46 3,049.46 3,049.46 3,049.46 0.0M
2023-05-18 3,028.47 3,028.47 3,028.47 3,028.47 0.0M
2023-05-17 3,004.62 3,004.62 3,004.62 3,004.62 0.0M
2023-05-16 3,014.11 3,014.11 3,014.11 3,014.11 0.0M
2023-05-13 3,008.28 3,008.28 3,008.28 3,008.28 0.0M
2023-05-12 3,012.08 3,012.08 3,012.08 3,012.08 0.0M
2023-05-11 3,016.61 3,016.61 3,016.61 3,016.61 0.0M
2023-05-10 3,004.98 3,004.98 3,004.98 3,004.98 0.0M
2023-05-09 3,013.61 3,013.61 3,013.61 3,013.61 0.0M
2023-05-06 3,011.53 3,011.53 3,011.53 3,011.53 0.0M
2023-05-05 2,968.55 2,968.55 2,968.55 2,968.55 0.0M
2023-05-04 2,992.91 2,992.91 2,992.91 2,992.91 0.0M
2023-05-03 3,003.83 3,003.83 3,003.83 3,003.83 0.0M
2023-05-02 3,026.94 3,026.94 3,026.94 3,026.94 0.0M
2023-04-29 3,029.25 3,029.25 3,029.25 3,029.25 0.0M
2023-04-28 3,009.16 3,009.16 3,009.16 3,009.16 0.0M
2023-04-27 2,969.69 2,969.69 2,969.69 2,969.69 0.0M
2023-04-26 2,992.11 2,992.11 2,992.11 2,992.11 0.0M
2023-04-25 3,008.11 3,008.11 3,008.11 3,008.11 0.0M
2023-04-22 3,005.67 3,005.67 3,005.67 3,005.67 0.0M
2023-04-21 3,003.49 3,003.49 3,003.49 3,003.49 0.0M
2023-04-20 3,013.12 3,013.12 3,013.12 3,013.12 0.0M
2023-04-19 3,014.00 3,014.00 3,014.00 3,014.00 0.0M
2023-04-18 3,012.69 3,012.69 3,012.69 3,012.69 0.0M
2023-04-15 3,007.54 3,007.54 3,007.54 3,007.54 0.0M
2023-04-14 3,008.03 3,008.03 3,008.03 3,008.03 0.0M
2023-04-13 2,980.12 2,980.12 2,980.12 2,980.12 0.0M
2023-04-12 2,993.79 2,993.79 2,993.79 2,993.79 0.0M
2023-04-11 2,990.57 2,990.57 2,990.57 2,990.57 0.0M
2023-04-07 2,985.70 2,985.70 2,985.70 2,985.70 0.0M
2023-04-06 2,976.83 2,976.83 2,976.83 2,976.83 0.0M
2023-04-05 2,983.94 2,983.94 2,983.94 2,983.94 0.0M
2023-04-04 2,994.65 2,994.65 2,994.65 2,994.65 0.0M
2023-04-01 2,984.84 2,984.84 2,984.84 2,984.84 0.0M
2023-03-31 2,954.74 2,954.74 2,954.74 2,954.74 0.0M
2023-03-30 2,944.08 2,944.08 2,944.08 2,944.08 0.0M
2023-03-29 2,915.06 2,915.06 2,915.06 2,915.06 0.0M
2023-03-28 2,918.81 2,918.81 2,918.81 2,918.81 0.0M
2023-03-25 2,914.52 2,914.52 2,914.52 2,914.52 0.0M
2023-03-24 2,898.55 2,898.55 2,898.55 2,898.55 0.0M
2023-03-23 2,896.43 2,896.43 2,896.43 2,896.43 0.0M
2023-03-22 2,927.26 2,927.26 2,927.26 2,927.26 0.0M
2023-03-21 2,900.70 2,900.70 2,900.70 2,900.70 0.0M
2023-03-18 2,880.89 2,880.89 2,880.89 2,880.89 0.0M
2023-03-17 2,904.96 2,904.96 2,904.96 2,904.96 0.0M
2023-03-16 2,868.17 2,868.17 2,868.17 2,868.17 0.0M
2023-03-15 2,879.28 2,879.28 2,879.28 2,879.28 0.0M
2023-03-14 2,854.79 2,854.79 2,854.79 2,854.79 0.0M
2023-03-11 2,845.56 2,845.56 2,845.56 2,845.56 0.0M
2023-03-10 2,871.14 2,871.14 2,871.14 2,871.14 0.0M
2023-03-09 2,916.54 2,916.54 2,916.54 2,916.54 0.0M
2023-03-08 2,913.15 2,913.15 2,913.15 2,913.15 0.0M
2023-03-07 2,944.05 2,944.05 2,944.05 2,944.05 0.0M
2023-03-04 2,941.89 2,941.89 2,941.89 2,941.89 0.0M
2023-03-03 2,908.11 2,908.11 2,908.11 2,908.11 0.0M
2023-03-02 2,892.11 2,892.11 2,892.11 2,892.11 0.0M
2023-03-01 2,897.17 2,897.17 2,897.17 2,897.17 0.0M
2023-02-28 2,900.43 2,900.43 2,900.43 2,900.43 0.0M
2023-02-25 2,888.59 2,888.59 2,888.59 2,888.59 0.0M
2023-02-24 2,890.21 2,890.21 2,890.21 2,890.21 0.0M
2023-02-23 2,884.70 2,884.70 2,884.70 2,884.70 0.0M
2023-02-22 2,886.82 2,886.82 2,886.82 2,886.82 0.0M
2023-02-18 2,887.55 2,887.55 2,887.55 2,887.55 0.0M
2023-02-17 2,882.99 2,882.99 2,882.99 2,882.99 0.0M
2023-02-16 2,886.93 2,886.93 2,886.93 2,886.93 0.0M
2023-02-15 2,884.97 2,884.97 2,884.97 2,884.97 0.0M
2023-02-14 2,882.31 2,882.31 2,882.31 2,882.31 0.0M
2023-02-11 2,875.68 2,875.68 2,875.68 2,875.68 0.0M
2023-02-10 2,872.49 2,872.49 2,872.49 2,872.49 0.0M
2023-02-09 2,876.71 2,876.71 2,876.71 2,876.71 0.0M
2023-02-08 2,880.93 2,880.93 2,880.93 2,880.93 0.0M
2023-02-07 2,875.34 2,875.34 2,875.34 2,875.34 0.0M
2023-02-04 2,882.61 2,882.61 2,882.61 2,882.61 0.0M
2023-02-03 2,878.14 2,878.14 2,878.14 2,878.14 0.0M
2023-02-02 2,874.51 2,874.51 2,874.51 2,874.51 0.0M
2023-02-01 2,863.91 2,863.91 2,863.91 2,863.91 0.0M
2023-01-31 2,854.48 2,854.48 2,854.48 2,854.48 0.0M
2023-01-28 2,863.00 2,863.00 2,863.00 2,863.00 0.0M
2023-01-27 2,858.22 2,858.22 2,858.22 2,858.22 0.0M
2023-01-26 2,850.04 2,850.04 2,850.04 2,850.04 0.0M
2023-01-25 2,850.95 2,850.95 2,850.95 2,850.95 0.0M
2023-01-24 2,847.50 2,847.50 2,847.50 2,847.50 0.0M
2023-01-21 2,835.13 2,835.13 2,835.13 2,835.13 0.0M
2023-01-20 2,813.30 2,813.30 2,813.30 2,813.30 0.0M
2023-01-19 2,820.71 2,820.71 2,820.71 2,820.71 0.0M
2023-01-18 2,837.69 2,837.69 2,837.69 2,837.69 0.0M
2023-01-14 2,837.51 2,837.51 2,837.51 2,837.51 0.0M
2023-01-13 2,831.44 2,831.44 2,831.44 2,831.44 0.0M
2023-01-12 2,821.37 2,821.37 2,821.37 2,821.37 0.0M
2023-01-11 2,806.43 2,806.43 2,806.43 2,806.43 0.0M
2023-01-10 2,793.11 2,793.11 2,793.11 2,793.11 0.0M
2023-01-07 2,793.73 2,793.73 2,793.73 2,793.73 0.0M
2023-01-06 2,759.51 2,759.51 2,759.51 2,759.51 0.0M
2023-01-05 2,774.72 2,774.72 2,774.72 2,774.72 0.0M
2023-01-04 2,758.91 2,758.91 2,758.91 2,758.91 0.0M