CBOE S

SPRF01
🏛️ アメリカ →
3,457.58
最終更新: 2025-09-29
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
2025-09-29 3,458.86 3,460.12 3,455.21 3,457.58 0.0M
2025-09-26 3,448.07 3,454.70 3,445.87 3,454.47 0.0M
2025-09-25 3,443.11 3,447.96 3,439.17 3,445.51 0.0M
2025-09-24 3,453.29 3,453.32 3,445.55 3,448.86 0.0M
2025-09-22 3,452.08 3,457.17 3,451.46 3,456.56 0.0M
2025-09-20 3,451.01 3,451.55 3,449.73 3,450.00 0.0M
2025-09-19 3,451.01 3,453.15 3,447.43 3,452.48 0.0M
2025-09-18 3,444.14 3,447.07 3,435.27 3,443.90 0.0M
2025-09-17 3,446.15 3,446.26 3,442.06 3,442.65 0.0M
2025-09-16 3,445.06 3,446.10 3,442.90 3,445.00 0.0M
2025-09-13 3,439.82 3,442.55 3,438.96 3,439.87 0.0M
2025-09-12 3,434.66 3,440.54 3,433.65 3,439.99 0.0M
2025-09-11 3,431.47 3,434.53 3,427.39 3,430.44 0.0M
2025-09-10 3,424.13 3,427.77 3,420.62 3,426.59 0.0M
2025-09-09 3,422.12 3,425.63 3,420.84 3,423.30 0.0M
2025-09-07 3,426.49 3,418.75 3,418.75 3,418.75 0.0M
2025-09-06 3,426.49 3,428.01 3,409.53 3,418.75 0.0M
2025-09-05 3,411.96 3,421.51 3,410.26 3,421.36 0.0M
2025-09-04 3,407.04 3,410.51 3,402.76 3,410.07 0.0M
2025-09-03 3,389.87 3,401.68 3,387.31 3,401.46 0.0M
2025-08-30 3,414.72 3,415.18 3,405.69 3,409.93 0.0M
2025-08-29 3,415.70 3,418.56 3,410.11 3,417.33 0.0M
2025-08-28 3,407.63 3,413.63 3,407.63 3,412.41 0.0M
2025-08-27 3,401.94 3,410.04 3,401.41 3,409.67 0.0M
2025-08-26 3,407.55 3,409.42 3,402.89 3,403.01 0.0M
2025-08-23 3,389.70 3,411.75 3,389.70 3,409.57 0.0M
2025-08-22 3,385.18 3,391.31 3,380.97 3,385.90 0.0M
2025-08-21 3,393.33 3,394.06 3,378.89 3,391.90 0.0M
2025-08-20 3,402.19 3,404.64 3,392.19 3,395.28 0.0M
2025-08-19 3,400.53 3,403.28 3,399.46 3,402.14 0.0M
2025-08-16 3,405.44 3,405.68 3,398.83 3,400.18 0.0M
2025-08-15 3,399.21 3,404.82 3,397.99 3,403.83 0.0M
2025-08-14 3,403.18 3,405.69 3,398.99 3,403.63 0.0M
2025-08-13 3,389.55 3,399.13 3,385.84 3,399.09 0.0M
2025-08-12 3,385.98 3,390.22 3,379.92 3,382.45 0.0M
2025-08-09 3,378.67 3,386.12 3,377.19 3,384.98 0.0M
2025-08-08 3,381.38 3,383.83 3,364.45 3,372.63 0.0M
2025-08-07 3,362.54 3,375.29 3,361.89 3,373.30 0.0M
2025-08-06 3,369.62 3,372.52 3,357.88 3,360.89 0.0M
2025-08-05 3,355.83 3,368.88 3,355.83 3,368.66 0.0M
2025-08-02 3,350.61 3,352.54 3,335.57 3,342.41 0.0M
2025-08-01 3,383.63 3,386.32 3,365.79 3,369.17 0.0M
2025-07-31 3,375.78 3,381.30 3,366.72 3,374.20 0.0M
2025-07-30 3,383.45 3,383.45 3,373.31 3,375.15 0.0M
2025-07-29 3,379.98 3,380.16 3,375.39 3,378.98 0.0M
2025-07-26 3,371.78 3,377.90 3,371.22 3,376.55 0.0M
2025-07-25 3,371.37 3,373.70 3,368.88 3,369.72 0.0M
2025-07-24 3,360.20 3,367.96 3,357.76 3,367.81 0.0M
2025-07-23 3,353.29 3,357.20 3,347.66 3,355.36 0.0M
2025-07-22 3,354.78 3,361.00 3,353.13 3,353.94 0.0M
2025-07-19 3,353.06 3,354.17 3,347.42 3,350.48 0.0M
2025-07-18 3,341.26 3,351.39 3,341.00 3,349.69 0.0M
2025-07-17 3,339.64 3,341.95 3,322.94 3,340.56 0.0M
2025-07-16 3,348.75 3,348.85 3,334.79 3,334.92 0.0M
2025-07-15 3,336.69 3,342.21 3,333.27 3,340.93 0.0M
2025-07-12 3,335.93 3,340.80 3,331.68 3,337.93 0.0M
2025-07-11 3,338.95 3,344.96 3,335.50 3,342.88 0.0M
2025-07-10 3,335.41 3,339.67 3,330.14 3,337.71 0.0M
2025-07-09 3,328.76 3,332.16 3,325.68 3,328.02 0.0M
2025-07-08 3,334.27 3,334.32 3,319.35 3,327.20 0.0M
2025-07-04 3,333.57 3,339.15 3,332.35 3,337.83 0.0M
2025-07-03 3,318.83 3,326.46 3,316.95 3,326.30 0.0M
2025-07-02 3,316.10 3,322.70 3,313.75 3,319.44 0.0M
2025-07-01 3,317.68 3,323.05 3,313.15 3,319.87 0.0M
2025-06-28 3,308.37 3,315.45 3,301.42 3,312.44 0.0M
2025-06-27 3,297.57 3,306.35 3,295.55 3,304.50 0.0M
2025-06-26 3,294.22 3,295.08 3,287.41 3,291.16 0.0M
2025-06-25 3,282.37 3,292.83 3,280.77 3,289.81 0.0M
2025-06-24 3,250.81 3,270.96 3,244.41 3,269.68 0.0M
2025-06-21 3,263.62 3,266.63 3,246.87 3,250.90 0.0M
2025-06-19 3,254.77 3,265.14 3,252.32 3,254.57 0.0M
2025-06-18 3,262.35 3,265.36 3,251.30 3,253.21 0.0M
2025-06-17 3,263.06 3,273.36 3,263.06 3,268.13 0.0M
2025-06-14 3,258.19 3,265.34 3,245.44 3,249.99 0.0M
2025-06-13 3,260.51 3,270.81 3,258.75 3,270.61 0.0M
2025-06-12 3,270.98 3,274.15 3,257.96 3,264.10 0.0M
2025-06-11 3,261.66 3,269.21 3,257.81 3,268.03 0.0M
2025-06-10 3,259.30 3,263.47 3,255.73 3,258.23 0.0M
2025-06-07 3,256.41 3,261.85 3,251.21 3,256.57 0.0M
2025-06-06 3,253.29 3,257.15 3,234.25 3,239.35 0.0M
2025-06-05 3,250.77 3,253.55 3,246.64 3,247.86 0.0M
2025-06-04 3,239.01 3,250.48 3,235.95 3,247.60 0.0M
2025-06-03 3,225.21 3,237.87 3,215.12 3,237.52 0.0M
2025-05-31 3,222.72 3,231.99 3,208.43 3,228.56 0.0M
2025-05-30 3,234.75 3,234.94 3,216.62 3,227.89 0.0M
2025-05-29 3,232.57 3,235.05 3,218.87 3,220.75 0.0M
2025-05-28 3,215.01 3,230.54 3,210.17 3,229.71 0.0M
2025-05-24 3,181.78 3,200.53 3,181.78 3,192.21 0.0M
2025-05-23 3,202.70 3,214.87 3,199.23 3,203.73 0.0M
2025-05-22 3,222.76 3,233.54 3,200.84 3,204.71 0.0M
2025-05-21 3,235.44 3,236.52 3,224.85 3,233.66 0.0M
2025-05-20 3,220.44 3,240.46 3,219.81 3,239.82 0.0M
2025-05-17 3,228.11 3,237.45 3,223.77 3,237.45 0.0M
2025-05-16 3,210.75 3,227.72 3,210.54 3,225.35 0.0M
2025-05-15 3,220.82 3,222.45 3,212.12 3,217.08 0.0M
2025-05-14 3,205.55 3,222.68 3,205.44 3,216.33 0.0M
2025-05-13 3,195.21 3,204.30 3,185.08 3,204.01 0.0M
2025-05-10 3,154.61 3,155.70 3,141.72 3,145.98 0.0M
2025-05-09 3,148.86 3,163.26 3,137.63 3,147.23 0.0M
2025-05-08 3,130.11 3,142.92 3,119.29 3,136.04 0.0M
2025-05-07 3,124.13 3,140.46 3,121.35 3,126.84 0.0M
2025-05-06 3,139.59 3,151.36 3,136.46 3,140.83 0.0M
2025-05-03 3,144.46 3,155.35 3,137.72 3,151.32 0.0M
2025-05-02 3,133.38 3,143.52 3,124.08 3,125.00 0.0M
2025-05-01 3,087.56 3,120.44 3,073.03 3,116.50 0.0M
2025-04-30 3,097.99 3,117.44 3,097.99 3,113.35 0.0M
2025-04-29 3,107.58 3,112.16 3,085.42 3,104.06 0.0M
2025-04-26 3,091.20 3,103.73 3,081.41 3,103.25 0.0M
2025-04-25 3,056.90 3,090.98 3,055.76 3,089.70 0.0M
2025-04-24 3,070.31 3,084.13 3,049.22 3,054.71 0.0M
2025-04-23 3,003.84 3,035.64 3,003.84 3,028.82 0.0M
2025-04-22 3,008.88 3,008.88 2,968.44 2,986.09 0.0M
2025-04-18 3,027.34 3,038.52 3,014.90 3,024.97 0.0M
2025-04-17 3,040.77 3,050.32 3,001.94 3,019.89 0.0M
2025-04-16 3,064.01 3,075.99 3,056.42 3,059.02 0.0M
2025-04-15 3,074.87 3,075.98 3,042.79 3,061.28 0.0M
2025-04-12 3,007.19 3,046.77 2,994.07 3,041.94 0.0M
2025-04-11 3,035.28 3,040.06 2,957.76 3,011.97 0.0M
2025-04-10 2,915.30 3,083.23 2,907.01 3,075.82 0.0M
2025-04-09 3,007.56 3,017.66 2,896.28 2,924.42 0.0M
2025-04-08 2,891.08 3,007.99 2,869.30 2,949.06 0.0M
2025-04-05 3,011.98 3,013.24 2,949.41 2,950.19 0.0M
2025-04-04 3,085.32 3,090.59 3,056.68 3,057.89 0.0M
2025-04-03 3,114.50 3,152.66 3,114.24 3,144.53 0.0M
2025-04-02 3,119.46 3,138.76 3,109.46 3,133.14 0.0M
2025-04-01 3,097.26 3,130.60 3,087.29 3,125.58 0.0M
2025-03-29 3,145.49 3,148.84 3,113.80 3,115.80 0.0M
2025-03-28 3,150.94 3,162.20 3,143.49 3,150.55 0.0M
2025-03-27 3,174.55 3,176.97 3,150.53 3,155.98 0.0M
2025-03-26 3,176.02 3,177.65 3,170.78 3,175.01 0.0M
2025-03-25 3,160.55 3,174.46 3,160.50 3,172.04 0.0M
2025-03-22 3,126.68 3,142.74 3,121.96 3,141.92 0.0M
2025-03-21 3,129.68 3,153.98 3,129.64 3,139.33 0.0M
2025-03-20 3,130.62 3,154.59 3,126.76 3,142.36 0.0M
2025-03-19 3,134.46 3,135.60 3,118.65 3,124.50 0.0M
2025-03-18 3,129.01 3,150.29 3,129.01 3,142.24 0.0M
2025-03-15 3,109.77 3,131.50 3,107.59 3,129.63 0.0M
2025-03-14 3,111.31 3,115.71 3,087.07 3,093.37 0.0M
2025-03-13 3,124.39 3,127.79 3,097.95 3,115.28 0.0M
2025-03-12 3,114.81 3,124.76 3,091.65 3,105.61 0.0M
2025-03-11 3,139.61 3,144.51 3,102.54 3,118.44 0.0M
2025-03-08 3,151.41 3,167.39 3,133.01 3,164.21 0.0M
2025-03-07 3,160.70 3,174.59 3,145.30 3,154.13 0.0M
2025-03-06 3,167.12 3,189.04 3,154.76 3,183.70 0.0M
2025-03-05 3,170.00 3,191.10 3,150.22 3,165.60 0.0M
2025-03-04 3,217.27 3,221.01 3,172.80 3,184.80 0.0M
2025-03-01 3,185.73 3,213.89 3,180.00 3,212.34 0.0M
2025-02-28 3,221.49 3,222.72 3,185.91 3,186.10 0.0M
2025-02-27 3,215.01 3,225.79 3,205.39 3,212.33 0.0M
2025-02-26 3,217.76 3,220.25 3,198.46 3,212.00 0.0M
2025-02-25 3,229.70 3,231.78 3,214.06 3,217.61 0.0M
2025-02-22 3,246.16 3,247.59 3,221.89 3,223.01 0.0M
2025-02-21 3,248.87 3,249.34 3,238.53 3,247.42 0.0M
2025-02-20 3,244.39 3,252.93 3,243.66 3,251.89 0.0M
2025-02-19 3,247.47 3,247.80 3,240.57 3,247.59 0.0M
2025-02-15 3,244.22 3,246.72 3,242.75 3,244.17 0.0M
2025-02-14 3,231.50 3,242.91 3,229.48 3,242.72 0.0M
2025-02-13 3,217.75 3,231.29 3,216.74 3,228.43 0.0M
2025-02-12 3,228.00 3,234.52 3,227.25 3,232.48 0.0M
2025-02-11 3,229.44 3,234.23 3,227.73 3,231.81 0.0M
2025-02-08 3,238.11 3,239.63 3,219.86 3,221.50 0.0M
2025-02-07 3,234.07 3,236.39 3,227.42 3,236.05 0.0M
2025-02-06 3,222.32 3,230.96 3,217.61 3,230.79 0.0M
2025-02-05 3,213.43 3,226.02 3,212.04 3,224.99 0.0M
2025-02-04 3,199.83 3,219.34 3,193.12 3,212.51 0.0M
2025-02-01 3,236.91 3,241.63 3,220.25 3,223.83 0.0M
2025-01-31 3,228.05 3,234.65 3,220.48 3,230.14 0.0M
2025-01-30 3,227.02 3,228.28 3,216.37 3,223.41 0.0M
2025-01-29 3,219.28 3,230.83 3,211.00 3,229.53 0.0M
2025-01-28 3,203.54 3,216.07 3,203.54 3,215.88 0.0M
2025-01-25 3,238.58 3,240.33 3,232.60 3,235.10 0.0M
2025-01-24 3,228.06 3,238.03 3,228.06 3,237.84 0.0M
2025-01-23 3,228.81 3,233.35 3,228.81 3,229.86 0.0M
2025-01-22 3,216.52 3,222.71 3,212.11 3,222.30 0.0M
2025-01-18 3,207.37 3,212.11 3,203.75 3,208.01 0.0M
2025-01-17 3,198.36 3,200.43 3,191.58 3,193.03 0.0M
2025-01-16 3,187.39 3,198.35 3,186.22 3,195.99 0.0M
2025-01-15 3,169.15 3,172.82 3,154.14 3,165.93 0.0M
2025-01-14 3,145.35 3,163.70 3,144.47 3,163.02 0.0M
2025-01-11 3,173.08 3,173.08 3,153.17 3,159.23 0.0M
2025-01-09 3,179.63 3,187.03 3,171.93 3,184.06 0.0M
2025-01-08 3,206.15 3,206.59 3,176.10 3,181.79 0.0M
2025-01-07 3,203.63 3,210.72 3,189.49 3,200.02 0.0M
2025-01-04 3,179.84 3,192.72 3,177.26 3,191.31 0.0M
2025-01-03 3,183.16 3,188.14 3,159.15 3,171.02 0.0M
2025-01-01 3,176.01 3,176.15 3,176.00 3,176.15 0.0M