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
2025-09-26 4,476.66 4,488.70 4,472.19 4,488.56 0.0M
2025-09-25 4,467.55 4,476.48 4,459.45 4,472.45 0.0M
2025-09-24 4,488.82 4,489.01 4,473.30 4,479.44 0.0M
2025-09-22 4,486.81 4,497.78 4,485.52 4,497.37 0.0M
2025-09-19 4,485.99 4,490.93 4,479.15 4,489.10 0.0M
2025-09-18 4,473.33 4,479.11 4,454.37 4,471.42 0.0M
2025-09-17 4,477.46 4,477.60 4,468.97 4,470.67 0.0M
2025-09-16 4,474.62 4,476.94 4,470.13 4,474.86 0.0M
2025-09-13 4,465.15 4,470.28 4,463.10 4,464.73 0.0M
2025-09-12 4,454.99 4,467.13 4,453.20 4,465.69 0.0M
2025-09-11 4,449.32 4,455.39 4,441.29 4,447.29 0.0M
2025-09-10 4,435.33 4,442.35 4,428.83 4,440.21 0.0M
2025-09-09 4,431.80 4,438.36 4,428.96 4,433.82 0.0M
2025-09-07 4,441.36 4,426.43 4,426.43 4,426.43 0.0M
2025-09-06 4,441.36 4,444.51 4,410.14 4,426.43 0.0M
2025-09-05 4,414.58 4,432.65 4,411.26 4,432.30 0.0M
2025-09-04 4,406.23 4,412.52 4,398.14 4,411.67 0.0M
2025-09-03 4,376.19 4,396.90 4,372.19 4,396.44 0.0M
2025-08-30 4,422.03 4,422.80 4,405.45 4,412.88 0.0M
2025-08-29 4,423.59 4,429.44 4,413.31 4,427.41 0.0M
2025-08-28 4,408.82 4,420.41 4,408.82 4,417.95 0.0M
2025-08-27 4,398.97 4,413.63 4,397.87 4,412.91 0.0M
2025-08-26 4,410.07 4,412.78 4,401.08 4,401.32 0.0M
2025-08-23 4,379.13 4,418.55 4,379.13 4,414.42 0.0M
2025-08-22 4,371.02 4,381.78 4,363.88 4,372.14 0.0M
2025-08-21 4,385.52 4,386.68 4,360.38 4,382.81 0.0M
2025-08-20 4,401.99 4,406.54 4,383.74 4,389.20 0.0M
2025-08-19 4,400.22 4,404.47 4,397.75 4,402.52 0.0M
2025-08-16 4,409.31 4,409.92 4,396.98 4,400.02 0.0M
2025-08-15 4,397.82 4,408.55 4,395.55 4,406.50 0.0M
2025-08-14 4,405.54 4,410.83 4,397.48 4,405.79 0.0M
2025-08-13 4,380.72 4,398.22 4,374.46 4,398.17 0.0M
2025-08-12 4,374.66 4,382.00 4,364.15 4,368.72 0.0M
2025-08-09 4,362.94 4,375.52 4,360.30 4,373.43 0.0M
2025-08-08 4,368.12 4,372.46 4,338.74 4,352.53 0.0M
2025-08-07 4,336.50 4,357.31 4,335.04 4,353.89 0.0M
2025-08-06 4,348.38 4,353.39 4,328.67 4,333.84 0.0M
2025-08-05 4,324.93 4,347.06 4,324.93 4,346.74 0.0M
2025-08-02 4,315.81 4,319.26 4,292.49 4,303.68 0.0M
2025-08-01 4,374.51 4,379.40 4,342.79 4,348.09 0.0M
2025-07-31 4,360.67 4,370.13 4,344.72 4,357.94 0.0M
2025-07-30 4,374.06 4,374.06 4,356.33 4,359.68 0.0M
2025-07-29 4,368.26 4,369.00 4,360.03 4,366.18 0.0M
2025-07-26 4,355.05 4,365.57 4,354.25 4,363.26 0.0M
2025-07-25 4,354.59 4,358.42 4,350.10 4,351.49 0.0M
2025-07-24 4,336.11 4,349.12 4,331.77 4,348.91 0.0M
2025-07-23 4,324.67 4,330.88 4,315.63 4,327.93 0.0M
2025-07-22 4,328.01 4,338.44 4,324.53 4,325.64 0.0M
2025-07-19 4,326.20 4,327.99 4,316.10 4,320.95 0.0M
2025-07-18 4,306.55 4,323.32 4,305.98 4,320.57 0.0M
2025-07-17 4,303.72 4,307.50 4,277.23 4,305.45 0.0M
2025-07-16 4,319.96 4,320.30 4,296.18 4,296.54 0.0M
2025-07-15 4,299.27 4,308.96 4,294.14 4,306.40 0.0M
2025-07-12 4,298.96 4,306.63 4,291.98 4,301.97 0.0M
2025-07-11 4,303.92 4,314.46 4,298.34 4,310.78 0.0M
2025-07-10 4,298.42 4,305.74 4,289.95 4,302.42 0.0M
2025-07-09 4,288.26 4,293.67 4,283.07 4,286.40 0.0M
2025-07-08 4,298.61 4,298.61 4,273.29 4,286.09 0.0M
2025-07-04 4,297.26 4,307.50 4,295.30 4,305.28 0.0M
2025-07-03 4,272.58 4,285.30 4,269.69 4,285.14 0.0M
2025-07-02 4,268.89 4,278.86 4,264.48 4,273.68 0.0M
2025-07-01 4,271.68 4,280.28 4,264.29 4,275.14 0.0M
2025-06-28 4,256.91 4,268.44 4,245.64 4,263.22 0.0M
2025-06-27 4,239.03 4,253.06 4,235.97 4,250.27 0.0M
2025-06-26 4,234.37 4,235.24 4,223.31 4,228.68 0.0M
2025-06-25 4,214.78 4,232.15 4,212.68 4,227.50 0.0M
2025-06-24 4,164.95 4,196.55 4,156.07 4,194.61 0.0M
2025-06-21 4,186.06 4,189.68 4,158.27 4,165.38 0.0M
2025-06-19 4,173.09 4,187.84 4,167.78 4,171.47 0.0M
2025-06-18 4,184.34 4,189.11 4,167.05 4,170.61 0.0M
2025-06-17 4,184.88 4,201.63 4,184.88 4,193.32 0.0M
2025-06-14 4,179.42 4,189.22 4,158.21 4,164.84 0.0M
2025-06-13 4,181.64 4,200.01 4,179.15 4,199.91 0.0M
2025-06-12 4,198.69 4,203.82 4,178.79 4,187.63 0.0M
2025-06-11 4,184.33 4,195.98 4,178.38 4,194.43 0.0M
2025-06-10 4,181.19 4,187.21 4,175.55 4,178.76 0.0M
2025-06-07 4,176.35 4,184.49 4,167.98 4,177.10 0.0M
2025-06-06 4,171.42 4,176.90 4,140.62 4,148.89 0.0M
2025-06-05 4,167.21 4,171.91 4,161.36 4,163.08 0.0M
2025-06-04 4,148.44 4,167.61 4,143.93 4,162.43 0.0M
2025-06-03 4,127.44 4,146.83 4,111.72 4,146.33 0.0M
2025-05-31 4,124.11 4,137.95 4,101.57 4,133.10 0.0M
2025-05-30 4,143.68 4,143.68 4,115.02 4,132.58 0.0M
2025-05-29 4,140.10 4,144.17 4,118.90 4,121.69 0.0M
2025-05-28 4,112.30 4,137.03 4,105.26 4,135.74 0.0M
2025-05-24 4,061.27 4,089.41 4,061.27 4,077.41 0.0M
2025-05-23 4,094.96 4,113.07 4,089.81 4,095.80 0.0M
2025-05-22 4,126.37 4,143.01 4,091.97 4,098.41 0.0M
2025-05-21 4,146.71 4,149.09 4,130.06 4,143.45 0.0M
2025-05-20 4,123.49 4,155.44 4,122.74 4,153.54 0.0M
2025-05-17 4,135.59 4,150.65 4,128.75 4,150.43 0.0M
2025-05-16 4,107.66 4,134.83 4,107.51 4,131.23 0.0M
2025-05-15 4,123.65 4,126.40 4,110.29 4,118.21 0.0M
2025-05-14 4,097.88 4,126.36 4,097.71 4,116.90 0.0M
2025-05-13 4,082.92 4,095.70 4,066.69 4,095.54 0.0M
2025-05-10 4,017.04 4,018.80 3,996.93 4,003.17 0.0M
2025-05-09 4,008.82 4,031.20 3,990.69 4,005.65 0.0M
2025-05-08 3,979.94 3,998.76 3,962.67 3,987.96 0.0M
2025-05-07 3,970.31 3,995.96 3,966.24 3,974.71 0.0M
2025-05-06 3,994.49 4,013.43 3,990.17 3,997.41 0.0M
2025-05-03 4,002.48 4,020.29 3,992.99 4,014.03 0.0M
2025-05-02 3,984.86 4,001.99 3,970.99 3,972.20 0.0M
2025-05-01 3,913.26 3,964.32 3,890.71 3,957.51 0.0M
2025-04-30 3,930.36 3,961.00 3,930.36 3,954.81 0.0M
2025-04-29 3,945.26 3,952.64 3,910.66 3,939.86 0.0M
2025-04-26 3,919.44 3,939.70 3,903.71 3,938.65 0.0M
2025-04-25 3,863.53 3,919.56 3,862.63 3,918.23 0.0M
2025-04-24 3,885.95 3,908.46 3,852.84 3,860.88 0.0M
2025-04-23 3,780.49 3,829.28 3,780.00 3,819.30 0.0M
2025-04-22 3,789.05 3,789.05 3,725.10 3,753.11 0.0M
2025-04-18 3,819.13 3,836.39 3,800.23 3,815.23 0.0M
2025-04-17 3,840.03 3,855.22 3,780.66 3,808.19 0.0M
2025-04-16 3,878.13 3,896.62 3,865.39 3,869.44 0.0M
2025-04-15 3,895.92 3,897.61 3,846.66 3,873.84 0.0M
2025-04-12 3,792.77 3,854.34 3,772.52 3,846.03 0.0M
2025-04-11 3,835.10 3,842.19 3,718.57 3,798.43 0.0M
2025-04-10 3,647.58 3,908.10 3,636.75 3,896.42 0.0M
2025-04-09 3,790.56 3,804.58 3,618.73 3,660.63 0.0M
2025-04-08 3,610.77 3,789.05 3,578.67 3,699.60 0.0M
2025-04-05 3,797.31 3,799.23 3,699.72 3,701.39 0.0M
2025-04-04 3,909.80 3,917.86 3,865.47 3,867.49 0.0M
2025-04-03 3,956.43 4,018.03 3,956.07 4,004.06 0.0M
2025-04-02 3,965.78 3,995.67 3,949.26 3,986.34 0.0M
2025-04-01 3,929.51 3,983.45 3,914.38 3,974.58 0.0M
2025-03-29 4,007.34 4,011.84 3,956.14 3,959.42 0.0M
2025-03-28 4,015.97 4,034.03 4,004.23 4,015.26 0.0M
2025-03-27 4,054.50 4,058.58 4,015.18 4,023.78 0.0M
2025-03-26 4,056.16 4,059.71 4,048.19 4,055.45 0.0M
2025-03-25 4,032.02 4,053.88 4,031.86 4,049.90 0.0M
2025-03-22 3,978.55 4,003.32 3,970.61 4,002.23 0.0M
2025-03-21 3,983.56 4,022.68 3,983.51 3,998.72 0.0M
2025-03-20 3,985.05 4,024.07 3,978.80 4,004.29 0.0M
2025-03-19 3,991.31 3,993.08 3,966.12 3,975.27 0.0M
2025-03-18 3,983.42 4,017.67 3,983.42 4,004.31 0.0M
2025-03-15 3,953.08 3,988.37 3,949.71 3,984.88 0.0M
2025-03-14 3,956.30 3,962.89 3,916.91 3,927.11 0.0M
2025-03-13 3,977.37 3,983.04 3,935.10 3,962.51 0.0M
2025-03-12 3,963.42 3,978.64 3,925.91 3,947.59 0.0M
2025-03-11 4,002.68 4,010.37 3,943.01 3,968.42 0.0M
2025-03-08 4,021.76 4,048.19 3,992.84 4,042.63 0.0M
2025-03-07 4,037.89 4,060.34 4,012.74 4,027.10 0.0M
2025-03-06 4,047.77 4,083.68 4,027.94 4,074.77 0.0M
2025-03-05 4,052.50 4,086.99 4,021.26 4,045.43 0.0M
2025-03-04 4,131.21 4,137.42 4,058.24 4,077.55 0.0M
2025-03-01 4,054.73 4,123.44 4,039.58 4,120.05 0.0M
2025-02-28 4,120.11 4,125.26 4,052.39 4,055.05 0.0M
2025-02-27 4,105.30 4,126.72 4,078.88 4,103.51 0.0M
2025-02-26 4,108.93 4,111.35 4,076.08 4,100.11 0.0M
2025-02-25 4,122.05 4,124.24 4,101.22 4,108.18 0.0M
2025-02-22 4,132.28 4,132.72 4,110.21 4,113.04 0.0M
2025-02-21 4,132.10 4,132.30 4,125.39 4,132.08 0.0M
2025-02-20 4,128.73 4,132.56 4,128.42 4,132.55 0.0M
2025-02-19 4,126.76 4,129.76 4,125.13 4,129.66 0.0M
2025-02-15 4,122.97 4,124.41 4,121.48 4,123.89 0.0M
2025-02-14 4,111.34 4,121.32 4,108.30 4,121.03 0.0M
2025-02-13 4,095.82 4,109.97 4,095.07 4,107.94 0.0M
2025-02-12 4,104.93 4,111.14 4,104.04 4,109.78 0.0M
2025-02-11 4,103.52 4,108.95 4,100.63 4,107.81 0.0M
2025-02-08 4,107.61 4,110.46 4,090.36 4,093.26 0.0M
2025-02-07 4,101.20 4,105.15 4,095.90 4,104.96 0.0M
2025-02-06 4,086.58 4,097.84 4,080.59 4,097.82 0.0M
2025-02-05 4,073.74 4,089.38 4,072.77 4,088.41 0.0M
2025-02-04 4,054.71 4,079.62 4,044.82 4,070.82 0.0M
2025-02-01 4,098.54 4,102.50 4,080.60 4,085.10 0.0M
2025-01-31 4,089.34 4,095.86 4,082.05 4,091.39 0.0M
2025-01-30 4,084.96 4,086.70 4,073.80 4,082.24 0.0M
2025-01-29 4,075.75 4,088.80 4,065.53 4,087.47 0.0M
2025-01-28 4,056.75 4,072.77 4,056.75 4,071.21 0.0M
2025-01-25 4,095.43 4,096.25 4,090.26 4,092.79 0.0M
2025-01-24 4,087.00 4,094.32 4,086.95 4,094.23 0.0M
2025-01-23 4,085.67 4,090.25 4,085.66 4,087.92 0.0M
2025-01-22 4,071.14 4,080.18 4,066.89 4,079.51 0.0M
2025-01-18 4,059.52 4,065.48 4,055.79 4,060.81 0.0M
2025-01-17 4,047.94 4,051.74 4,039.43 4,042.06 0.0M
2025-01-16 4,033.10 4,048.63 4,030.18 4,045.30 0.0M
2025-01-15 4,003.85 4,009.00 3,979.91 3,998.71 0.0M
2025-01-14 3,966.25 3,995.41 3,964.48 3,994.33 0.0M
2025-01-11 4,006.93 4,007.37 3,978.93 3,988.47 0.0M
2025-01-09 4,015.27 4,026.24 4,003.68 4,022.44 0.0M
2025-01-08 4,048.99 4,049.35 4,010.24 4,018.76 0.0M
2025-01-07 4,044.81 4,053.46 4,036.10 4,041.70 0.0M
2025-01-04 4,012.50 4,031.34 4,009.10 4,029.38 0.0M
2025-01-03 4,017.13 4,023.70 3,982.68 4,000.09 0.0M
2025-01-01 4,018.91 4,021.20 3,999.55 4,005.61 0.0M