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
2023-12-30 2,781.44 2,783.40 2,781.44 2,783.40 0.0M
2023-12-29 2,781.17 2,781.44 2,781.17 2,781.44 0.0M
2023-12-28 2,780.53 2,781.17 2,780.53 2,781.17 0.0M
2023-12-27 2,779.86 2,780.53 2,779.86 2,780.53 0.0M
2023-12-23 2,777.61 2,779.86 2,777.61 2,779.86 0.0M
2023-12-22 2,779.47 2,779.47 2,777.61 2,777.61 0.0M
2023-12-21 2,778.47 2,779.47 2,778.47 2,779.47 0.0M
2023-12-20 2,776.97 2,778.47 2,776.97 2,778.47 0.0M
2023-12-19 2,775.84 2,776.97 2,775.84 2,776.97 0.0M
2023-12-16 2,773.89 2,775.84 2,773.89 2,775.84 0.0M
2023-12-15 2,773.86 2,773.89 2,773.86 2,773.89 0.0M
2023-12-14 2,769.66 2,773.86 2,769.66 2,773.86 0.0M
2023-12-13 2,764.80 2,769.66 2,764.80 2,769.66 0.0M
2023-12-12 2,762.70 2,764.80 2,762.70 2,764.80 0.0M
2023-12-09 2,756.20 2,762.70 2,756.20 2,762.70 0.0M
2023-12-08 2,747.91 2,756.20 2,747.91 2,756.20 0.0M
2023-12-07 2,750.35 2,750.35 2,747.91 2,747.91 0.0M
2023-12-06 2,750.41 2,750.41 2,750.35 2,750.35 0.0M
2023-12-05 2,754.09 2,754.09 2,750.41 2,750.41 0.0M
2023-12-02 2,746.75 2,754.09 2,746.75 2,754.09 0.0M
2023-12-01 2,741.94 2,746.75 2,741.94 2,746.75 0.0M
2023-11-30 2,743.39 2,743.39 2,741.94 2,741.94 0.0M
2023-11-29 2,740.25 2,743.39 2,740.25 2,743.39 0.0M
2023-11-28 2,740.78 2,740.78 2,740.25 2,740.25 0.0M
2023-11-25 2,737.87 2,740.78 2,737.87 2,740.78 0.0M
2023-11-23 2,732.13 2,737.87 2,732.13 2,737.87 0.0M
2023-11-22 2,731.59 2,732.13 2,731.59 2,732.13 0.0M
2023-11-21 2,722.52 2,731.59 2,722.52 2,731.59 0.0M
2023-11-18 2,720.10 2,722.52 2,720.10 2,722.52 0.0M
2023-11-17 2,714.81 2,720.10 2,714.81 2,720.10 0.0M
2023-11-16 2,713.83 2,714.81 2,713.83 2,714.81 0.0M
2023-11-15 2,676.89 2,713.83 2,676.89 2,713.83 0.0M
2023-11-14 2,679.93 2,679.93 2,676.89 2,676.89 0.0M
2023-11-11 2,648.29 2,679.93 2,648.29 2,679.93 0.0M
2023-11-10 2,663.35 2,663.35 2,648.29 2,648.29 0.0M
2023-11-09 2,661.50 2,663.35 2,661.50 2,663.35 0.0M
2023-11-08 2,654.83 2,661.50 2,654.83 2,661.50 0.0M
2023-11-07 2,651.69 2,654.83 2,651.69 2,654.83 0.0M
2023-11-04 2,626.28 2,651.69 2,626.28 2,651.69 0.0M
2023-11-03 2,587.14 2,626.28 2,587.14 2,626.28 0.0M
2023-11-02 2,561.90 2,587.14 2,561.90 2,587.14 0.0M
2023-11-01 2,552.43 2,561.90 2,552.43 2,561.90 0.0M
2023-10-31 2,527.31 2,552.43 2,527.31 2,552.43 0.0M
2023-10-28 2,540.57 2,540.57 2,527.31 2,527.31 0.0M
2023-10-27 2,569.64 2,569.64 2,540.57 2,540.57 0.0M
2023-10-26 2,593.01 2,593.01 2,569.64 2,569.64 0.0M
2023-10-25 2,580.39 2,593.01 2,580.39 2,593.01 0.0M
2023-10-24 2,578.44 2,580.39 2,578.44 2,580.39 0.0M
2023-10-21 2,600.59 2,600.59 2,578.44 2,578.44 0.0M
2023-10-20 2,624.26 2,624.26 2,600.59 2,600.59 0.0M
2023-10-19 2,644.89 2,644.89 2,624.26 2,624.26 0.0M
2023-10-18 2,647.87 2,647.87 2,644.89 2,644.89 0.0M
2023-10-17 2,623.04 2,647.87 2,623.04 2,647.87 0.0M
2023-10-14 2,636.40 2,636.40 2,623.04 2,623.04 0.0M
2023-10-13 2,648.82 2,648.82 2,636.40 2,636.40 0.0M
2023-10-12 2,636.12 2,648.82 2,636.12 2,648.82 0.0M
2023-10-11 2,626.50 2,636.12 2,626.50 2,636.12 0.0M
2023-10-10 2,615.35 2,626.50 2,615.35 2,626.50 0.0M
2023-10-07 2,591.18 2,615.35 2,591.18 2,615.35 0.0M
2023-10-06 2,591.96 2,591.96 2,591.18 2,591.18 0.0M
2023-10-05 2,578.91 2,591.96 2,578.91 2,591.96 0.0M
2023-10-04 2,606.71 2,606.71 2,578.91 2,578.91 0.0M
2023-10-03 2,607.83 2,607.83 2,606.71 2,606.71 0.0M
2023-09-30 2,609.43 2,609.43 2,607.83 2,607.83 0.0M
2023-09-29 2,600.27 2,609.43 2,600.27 2,609.43 0.0M
2023-09-28 2,600.93 2,600.93 2,600.27 2,600.27 0.0M
2023-09-27 2,625.38 2,625.38 2,600.93 2,600.93 0.0M
2023-09-26 2,617.74 2,625.38 2,617.74 2,625.38 0.0M
2023-09-23 2,617.70 2,617.74 2,617.70 2,617.74 0.0M
2023-09-22 2,646.26 2,646.26 2,617.70 2,617.70 0.0M
2023-09-21 2,661.44 2,661.44 2,646.26 2,646.26 0.0M
2023-09-20 2,665.11 2,665.11 2,661.44 2,661.44 0.0M
2023-09-19 2,663.63 2,665.11 2,663.63 2,665.11 0.0M
2023-09-16 2,677.78 2,677.78 2,663.63 2,663.63 0.0M
2023-09-15 2,665.85 2,677.78 2,665.85 2,677.78 0.0M
2023-09-14 2,659.99 2,665.85 2,659.99 2,665.85 0.0M
2023-09-13 2,670.01 2,670.01 2,659.99 2,659.99 0.0M
2023-09-12 2,670.01 2,670.01 2,666.41 2,666.41 0.0M
2023-09-09 2,653.16 2,670.01 2,653.16 2,670.01 0.0M
2023-09-08 2,655.49 2,655.49 2,653.16 2,653.16 0.0M
2023-09-07 2,664.18 2,664.18 2,655.49 2,655.49 0.0M
2023-09-06 2,667.51 2,667.51 2,664.18 2,664.18 0.0M
2023-09-02 2,663.78 2,667.51 2,663.78 2,667.51 0.0M
2023-09-01 2,663.53 2,663.78 2,663.53 2,663.78 0.0M
2023-08-31 2,659.19 2,663.53 2,659.19 2,663.53 0.0M
2023-08-30 2,640.58 2,659.19 2,640.58 2,659.19 0.0M
2023-08-29 2,630.69 2,640.58 2,630.69 2,640.58 0.0M
2023-08-26 2,620.39 2,630.69 2,620.39 2,630.69 0.0M
2023-08-25 2,637.28 2,637.28 2,620.39 2,620.39 0.0M
2023-08-24 2,621.38 2,637.28 2,621.38 2,637.28 0.0M
2023-08-23 2,623.14 2,623.14 2,621.38 2,621.38 0.0M
2023-08-22 2,613.84 2,623.14 2,613.84 2,623.14 0.0M
2023-08-19 2,612.20 2,613.84 2,612.20 2,613.84 0.0M
2023-08-18 2,623.68 2,623.68 2,612.20 2,612.20 0.0M
2023-08-17 2,632.74 2,632.74 2,623.68 2,623.68 0.0M
2023-08-16 2,646.17 2,646.17 2,632.74 2,632.74 0.0M
2023-08-15 2,640.42 2,646.17 2,640.42 2,646.17 0.0M
2023-08-12 2,637.17 2,640.42 2,637.17 2,640.42 0.0M
2023-08-11 2,639.24 2,639.24 2,637.17 2,637.17 0.0M
2023-08-10 2,643.74 2,643.74 2,639.24 2,639.24 0.0M
2023-08-09 2,649.45 2,649.45 2,643.74 2,643.74 0.0M
2023-08-08 2,638.47 2,649.45 2,638.47 2,649.45 0.0M
2023-08-05 2,644.11 2,644.11 2,638.47 2,638.47 0.0M
2023-08-04 2,643.71 2,644.11 2,643.71 2,644.11 0.0M
2023-08-03 2,657.51 2,657.51 2,643.71 2,643.71 0.0M
2023-08-02 2,661.12 2,661.12 2,657.51 2,657.51 0.0M
2023-08-01 2,660.06 2,661.12 2,660.06 2,661.12 0.0M
2023-07-29 2,651.86 2,660.06 2,651.86 2,660.06 0.0M
2023-07-28 2,655.14 2,655.14 2,651.86 2,651.86 0.0M
2023-07-27 2,656.78 2,656.78 2,655.14 2,655.14 0.0M
2023-07-26 2,654.45 2,656.78 2,654.45 2,656.78 0.0M
2023-07-25 2,649.64 2,654.45 2,649.64 2,654.45 0.0M
2023-07-22 2,647.35 2,649.64 2,647.35 2,649.64 0.0M
2023-07-21 2,651.18 2,651.18 2,647.35 2,647.35 0.0M
2023-07-20 2,650.90 2,651.18 2,650.90 2,651.18 0.0M
2023-07-19 2,643.25 2,650.90 2,643.25 2,650.90 0.0M
2023-07-18 2,641.88 2,643.25 2,641.88 2,643.25 0.0M
2023-07-15 2,641.81 2,641.88 2,641.81 2,641.88 0.0M
2023-07-14 2,634.42 2,641.81 2,634.42 2,641.81 0.0M
2023-07-13 2,623.05 2,634.42 2,623.05 2,634.42 0.0M
2023-07-12 2,615.97 2,623.05 2,615.97 2,623.05 0.0M
2023-07-11 2,609.02 2,615.97 2,609.02 2,615.97 0.0M
2023-07-08 2,612.45 2,612.45 2,609.02 2,609.02 0.0M
2023-07-07 2,622.32 2,622.32 2,612.45 2,612.45 0.0M
2023-07-06 2,624.10 2,624.10 2,622.32 2,622.32 0.0M
2023-07-04 2,621.89 2,624.10 2,621.89 2,624.10 0.0M
2023-07-01 2,610.34 2,621.89 2,610.34 2,621.89 0.0M
2023-06-30 2,606.02 2,610.34 2,606.02 2,610.34 0.0M
2023-06-29 2,602.90 2,606.02 2,602.90 2,606.02 0.0M
2023-06-28 2,589.58 2,602.90 2,589.58 2,602.90 0.0M
2023-06-27 2,591.90 2,591.90 2,589.58 2,589.58 0.0M
2023-06-24 2,598.34 2,598.34 2,591.90 2,591.90 0.0M
2023-06-23 2,594.39 2,598.34 2,594.39 2,598.34 0.0M
2023-06-22 2,596.56 2,596.56 2,594.39 2,594.39 0.0M
2023-06-21 2,602.52 2,602.52 2,596.56 2,596.56 0.0M
2023-06-17 2,602.92 2,602.92 2,602.52 2,602.52 0.0M
2023-06-16 2,593.12 2,602.92 2,593.12 2,602.92 0.0M
2023-06-15 2,591.39 2,593.12 2,591.39 2,593.12 0.0M
2023-06-14 2,583.52 2,591.39 2,583.52 2,591.39 0.0M
2023-06-13 2,574.06 2,583.52 2,574.06 2,583.52 0.0M
2023-06-10 2,570.33 2,574.06 2,570.33 2,574.06 0.0M
2023-06-09 2,562.58 2,570.33 2,562.58 2,570.33 0.0M
2023-06-08 2,567.10 2,567.10 2,562.58 2,562.58 0.0M
2023-06-07 2,561.04 2,567.10 2,561.04 2,567.10 0.0M
2023-06-06 2,561.81 2,561.81 2,561.04 2,561.04 0.0M
2023-06-03 2,544.81 2,561.81 2,544.81 2,561.81 0.0M
2023-06-02 2,530.09 2,544.81 2,530.09 2,544.81 0.0M
2023-06-01 2,536.78 2,536.78 2,530.09 2,530.09 0.0M
2023-05-31 2,535.57 2,536.78 2,535.57 2,536.78 0.0M
2023-05-27 2,515.79 2,535.57 2,515.79 2,535.57 0.0M
2023-05-26 2,505.03 2,515.79 2,505.03 2,515.79 0.0M
2023-05-25 2,515.52 2,515.52 2,505.03 2,505.03 0.0M
2023-05-24 2,530.38 2,530.38 2,515.52 2,515.52 0.0M
2023-05-23 2,531.33 2,531.33 2,527.67 2,530.38 0.0M
2023-05-20 2,531.33 2,531.33 2,527.67 2,527.67 0.0M
2023-05-19 2,517.66 2,531.33 2,517.66 2,531.33 0.0M
2023-05-18 2,502.12 2,517.66 2,502.12 2,517.66 0.0M
2023-05-17 2,510.02 2,510.02 2,502.12 2,502.12 0.0M
2023-05-16 2,503.22 2,510.02 2,503.22 2,510.02 0.0M
2023-05-13 2,505.44 2,505.44 2,503.22 2,503.22 0.0M
2023-05-12 2,507.46 2,507.46 2,505.44 2,505.44 0.0M
2023-05-11 2,500.15 2,507.46 2,500.15 2,507.46 0.0M
2023-05-10 2,505.28 2,505.28 2,500.15 2,500.15 0.0M
2023-05-09 2,503.23 2,505.28 2,503.23 2,505.28 0.0M
2023-05-06 2,476.87 2,503.23 2,476.87 2,503.23 0.0M
2023-05-05 2,490.37 2,490.37 2,476.87 2,476.87 0.0M
2023-05-04 2,500.02 2,500.02 2,490.37 2,490.37 0.0M
2023-05-03 2,511.58 2,511.58 2,500.02 2,500.02 0.0M
2023-05-02 2,513.22 2,513.22 2,511.58 2,511.58 0.0M
2023-04-29 2,498.35 2,513.22 2,498.35 2,513.22 0.0M
2023-04-28 2,475.29 2,498.35 2,475.29 2,498.35 0.0M
2023-04-27 2,484.67 2,484.67 2,475.29 2,475.29 0.0M
2023-04-26 2,499.62 2,499.62 2,484.67 2,484.67 0.0M
2023-04-25 2,498.18 2,499.62 2,498.18 2,499.62 0.0M
2023-04-22 2,495.26 2,498.18 2,495.26 2,498.18 0.0M
2023-04-21 2,501.02 2,501.02 2,495.26 2,495.26 0.0M
2023-04-20 2,502.01 2,502.01 2,501.02 2,501.02 0.0M
2023-04-19 2,500.78 2,502.01 2,500.78 2,502.01 0.0M
2023-04-18 2,496.41 2,500.78 2,496.41 2,500.78 0.0M
2023-04-15 2,496.38 2,496.41 2,496.38 2,496.41 0.0M
2023-04-14 2,479.01 2,496.38 2,479.01 2,496.38 0.0M
2023-04-13 2,484.70 2,484.70 2,479.01 2,479.01 0.0M
2023-04-12 2,485.28 2,485.28 2,484.70 2,484.70 0.0M
2023-04-11 2,482.07 2,485.28 2,482.07 2,485.28 0.0M
2023-04-07 2,475.44 2,482.07 2,475.44 2,482.07 0.0M
2023-04-06 2,480.40 2,480.40 2,475.44 2,475.44 0.0M
2023-04-05 2,485.24 2,485.24 2,480.40 2,480.40 0.0M
2023-04-04 2,478.92 2,485.24 2,478.92 2,485.24 0.0M
2023-04-01 2,459.60 2,478.92 2,459.60 2,478.92 0.0M
2023-03-31 2,453.48 2,459.60 2,453.48 2,459.60 0.0M
2023-03-30 2,434.56 2,453.48 2,434.56 2,453.48 0.0M
2023-03-29 2,436.24 2,436.24 2,434.56 2,434.56 0.0M
2023-03-28 2,433.42 2,436.24 2,433.42 2,436.24 0.0M
2023-03-25 2,421.04 2,433.42 2,421.04 2,433.42 0.0M
2023-03-24 2,420.80 2,421.04 2,420.80 2,421.04 0.0M
2023-03-23 2,440.83 2,440.83 2,420.80 2,420.80 0.0M
2023-03-22 2,422.02 2,440.83 2,422.02 2,440.83 0.0M
2023-03-21 2,409.30 2,422.02 2,409.30 2,422.02 0.0M
2023-03-18 2,424.48 2,424.48 2,409.30 2,409.30 0.0M
2023-03-17 2,400.50 2,424.48 2,400.50 2,424.48 0.0M
2023-03-16 2,409.04 2,409.04 2,400.50 2,400.50 0.0M
2023-03-15 2,392.93 2,409.04 2,392.93 2,409.04 0.0M
2023-03-14 2,385.00 2,392.93 2,385.00 2,392.93 0.0M
2023-03-11 2,402.34 2,402.34 2,385.00 2,385.00 0.0M
2023-03-10 2,430.08 2,430.08 2,402.34 2,402.34 0.0M
2023-03-09 2,426.66 2,430.08 2,426.66 2,430.08 0.0M
2023-03-08 2,449.44 2,449.44 2,426.66 2,426.66 0.0M
2023-03-07 2,447.52 2,449.44 2,447.52 2,449.44 0.0M
2023-03-04 2,426.76 2,447.52 2,426.76 2,447.52 0.0M
2023-03-03 2,415.70 2,426.76 2,415.70 2,426.76 0.0M
2023-03-02 2,419.98 2,419.98 2,415.70 2,415.70 0.0M
2023-03-01 2,425.87 2,425.87 2,419.98 2,419.98 0.0M
2023-02-28 2,418.99 2,425.87 2,418.99 2,425.87 0.0M
2023-02-25 2,432.76 2,432.76 2,418.99 2,418.99 0.0M
2023-02-24 2,426.23 2,432.76 2,426.23 2,432.76 0.0M
2023-02-23 2,427.76 2,427.76 2,426.23 2,426.23 0.0M
2023-02-22 2,452.74 2,452.74 2,427.76 2,427.76 0.0M
2023-02-18 2,454.38 2,454.38 2,452.74 2,452.74 0.0M
2023-02-17 2,474.78 2,474.78 2,454.38 2,454.38 0.0M
2023-02-16 2,458.51 2,474.78 2,458.51 2,474.78 0.0M
2023-02-15 2,466.96 2,466.96 2,458.51 2,458.51 0.0M
2023-02-14 2,452.50 2,466.96 2,452.50 2,466.96 0.0M
2023-02-11 2,451.94 2,452.50 2,451.94 2,452.50 0.0M
2023-02-10 2,464.51 2,464.51 2,451.94 2,451.94 0.0M
2023-02-09 2,476.38 2,476.38 2,464.51 2,464.51 0.0M
2023-02-08 2,456.54 2,476.38 2,456.54 2,476.38 0.0M
2023-02-07 2,473.00 2,473.00 2,456.54 2,456.54 0.0M
2023-02-04 2,474.51 2,474.51 2,473.00 2,473.00 0.0M
2023-02-03 2,470.64 2,474.51 2,470.64 2,474.51 0.0M
2023-02-02 2,453.00 2,470.64 2,453.00 2,470.64 0.0M
2023-02-01 2,437.86 2,453.00 2,437.86 2,453.00 0.0M
2023-01-31 2,451.97 2,451.97 2,437.86 2,437.86 0.0M
2023-01-28 2,444.33 2,451.97 2,444.33 2,451.97 0.0M
2023-01-27 2,430.48 2,444.33 2,430.48 2,444.33 0.0M
2023-01-26 2,430.96 2,430.96 2,430.48 2,430.48 0.0M
2023-01-25 2,426.40 2,430.96 2,426.40 2,430.96 0.0M
2023-01-24 2,412.37 2,426.40 2,412.37 2,426.40 0.0M
2023-01-21 2,387.02 2,412.37 2,387.02 2,412.37 0.0M
2023-01-20 2,394.99 2,394.99 2,387.02 2,387.02 0.0M
2023-01-19 2,413.81 2,413.81 2,394.99 2,394.99 0.0M
2023-01-18 2,415.97 2,415.97 2,413.81 2,413.81 0.0M
2023-01-14 2,405.91 2,415.97 2,405.91 2,415.97 0.0M
2023-01-13 2,399.66 2,405.91 2,399.66 2,405.91 0.0M
2023-01-12 2,381.74 2,399.66 2,381.74 2,399.66 0.0M
2023-01-11 2,369.54 2,381.74 2,369.54 2,381.74 0.0M
2023-01-10 2,370.90 2,370.90 2,369.54 2,369.54 0.0M
2023-01-07 2,342.06 2,370.90 2,342.06 2,370.90 0.0M
2023-01-06 2,354.26 2,354.26 2,342.06 2,342.06 0.0M
2023-01-05 2,341.06 2,354.26 2,341.06 2,354.26 0.0M
2023-01-04 2,348.09 2,348.09 2,341.06 2,341.06 0.0M