CBOE S

SPROME01
🏛️ アメリカ →
5,316.83
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
2022-12-31 3,341.16 3,341.16 3,341.16 3,341.16 0.0M
2022-12-30 3,339.67 3,339.67 3,339.67 3,339.67 0.0M
2022-12-29 3,298.93 3,298.93 3,298.93 3,298.93 0.0M
2022-12-28 3,330.60 3,330.60 3,330.60 3,330.60 0.0M
2022-12-24 3,336.19 3,336.19 3,336.19 3,336.19 0.0M
2022-12-23 3,316.87 3,316.87 3,316.87 3,316.87 0.0M
2022-12-22 3,360.36 3,360.36 3,360.36 3,360.36 0.0M
2022-12-21 3,317.83 3,317.83 3,317.83 3,317.83 0.0M
2022-12-20 3,310.29 3,310.29 3,310.29 3,310.29 0.0M
2022-12-17 3,327.98 3,327.98 3,327.98 3,327.98 0.0M
2022-12-16 3,352.29 3,352.29 3,352.29 3,352.29 0.0M
2022-12-15 3,420.46 3,420.46 3,420.46 3,420.46 0.0M
2022-12-14 3,412.06 3,412.06 3,412.06 3,412.06 0.0M
2022-12-13 3,386.40 3,386.40 3,386.40 3,386.40 0.0M
2022-12-10 3,365.83 3,365.83 3,365.83 3,365.83 0.0M
2022-12-09 3,377.20 3,377.20 3,377.20 3,377.20 0.0M
2022-12-08 3,357.98 3,357.98 3,357.98 3,357.98 0.0M
2022-12-07 3,367.13 3,367.13 3,367.13 3,367.13 0.0M
2022-12-06 3,392.52 3,392.52 3,392.52 3,392.52 0.0M
2022-12-03 3,424.01 3,424.01 3,424.01 3,424.01 0.0M
2022-12-02 3,419.91 3,419.91 3,419.91 3,419.91 0.0M
2022-12-01 3,417.30 3,417.30 3,417.30 3,417.30 0.0M
2022-11-30 3,366.89 3,366.89 3,366.89 3,366.89 0.0M
2022-11-29 3,365.91 3,365.91 3,365.91 3,365.91 0.0M
2022-11-26 3,399.19 3,399.19 3,399.19 3,399.19 0.0M
2022-11-24 3,394.52 3,394.52 3,394.52 3,394.52 0.0M
2022-11-23 3,378.53 3,378.53 3,378.53 3,378.53 0.0M
2022-11-22 3,355.52 3,355.52 3,355.52 3,355.52 0.0M
2022-11-19 3,353.69 3,353.69 3,353.69 3,353.69 0.0M
2022-11-18 3,346.29 3,346.29 3,346.29 3,346.29 0.0M
2022-11-17 3,352.54 3,352.54 3,352.54 3,352.54 0.0M
2022-11-16 3,361.75 3,361.75 3,361.75 3,361.75 0.0M
2022-11-15 3,350.55 3,350.55 3,350.55 3,350.55 0.0M
2022-11-12 3,360.47 3,360.47 3,360.47 3,360.47 0.0M
2022-11-11 3,341.12 3,341.12 3,341.12 3,341.12 0.0M
2022-11-10 3,231.57 3,231.57 3,231.57 3,231.57 0.0M
2022-11-09 3,270.57 3,270.57 3,270.57 3,270.57 0.0M
2022-11-08 3,261.55 3,261.55 3,261.55 3,261.55 0.0M
2022-11-05 3,235.45 3,235.45 3,235.45 3,235.45 0.0M
2022-11-04 3,207.20 3,207.20 3,207.20 3,207.20 0.0M
2022-11-03 3,225.85 3,225.85 3,225.85 3,225.85 0.0M
2022-11-02 3,282.46 3,282.46 3,282.46 3,282.46 0.0M
2022-11-01 3,291.21 3,291.21 3,291.21 3,291.21 0.0M
2022-10-29 3,300.24 3,300.24 3,300.24 3,300.24 0.0M
2022-10-28 3,232.33 3,232.33 3,232.33 3,232.33 0.0M
2022-10-27 3,261.53 3,261.53 3,261.53 3,261.53 0.0M
2022-10-26 3,266.17 3,266.17 3,266.17 3,266.17 0.0M
2022-10-25 3,236.66 3,236.66 3,236.66 3,236.66 0.0M
2022-10-22 3,215.21 3,215.21 3,215.21 3,215.21 0.0M
2022-10-21 3,156.87 3,156.87 3,156.87 3,156.87 0.0M
2022-10-20 3,176.17 3,176.17 3,176.17 3,176.17 0.0M
2022-10-19 3,201.73 3,201.73 3,201.73 3,201.73 0.0M
2022-10-18 3,167.92 3,167.92 3,167.92 3,167.92 0.0M
2022-10-15 3,104.17 3,104.17 3,104.17 3,104.17 0.0M
2022-10-14 3,156.19 3,156.19 3,156.19 3,156.19 0.0M
2022-10-13 3,101.40 3,101.40 3,101.40 3,101.40 0.0M
2022-10-12 3,108.17 3,108.17 3,108.17 3,108.17 0.0M
2022-10-11 3,124.69 3,124.69 3,124.69 3,124.69 0.0M
2022-10-08 3,139.28 3,139.28 3,139.28 3,139.28 0.0M
2022-10-07 3,201.76 3,201.76 3,201.76 3,201.76 0.0M
2022-10-06 3,224.77 3,224.77 3,224.77 3,224.77 0.0M
2022-10-05 3,227.99 3,227.99 3,227.99 3,227.99 0.0M
2022-10-04 3,166.18 3,166.18 3,166.18 3,166.18 0.0M
2022-10-01 3,115.07 3,115.07 3,115.07 3,115.07 0.0M
2022-09-30 3,138.32 3,138.32 3,138.32 3,138.32 0.0M
2022-09-29 3,184.25 3,184.25 3,184.25 3,184.25 0.0M
2022-09-28 3,140.54 3,140.54 3,140.54 3,140.54 0.0M
2022-09-27 3,147.04 3,147.04 3,147.04 3,147.04 0.0M
2022-09-24 3,168.97 3,168.97 3,168.97 3,168.97 0.0M
2022-09-23 3,205.99 3,205.99 3,205.99 3,205.99 0.0M
2022-09-22 3,219.78 3,219.78 3,219.78 3,219.78 0.0M
2022-09-21 3,258.46 3,258.46 3,258.46 3,258.46 0.0M
2022-09-20 3,285.99 3,285.99 3,285.99 3,285.99 0.0M
2022-09-17 3,263.58 3,263.58 3,263.58 3,263.58 0.0M
2022-09-16 3,280.67 3,280.67 3,280.67 3,280.67 0.0M
2022-09-15 3,295.06 3,295.06 3,295.06 3,295.06 0.0M
2022-09-14 3,294.67 3,294.67 3,294.67 3,294.67 0.0M
2022-09-13 3,383.74 3,383.74 3,383.74 3,383.74 0.0M
2022-09-10 3,362.37 3,362.37 3,362.37 3,362.37 0.0M
2022-09-09 3,327.56 3,327.56 3,327.56 3,327.56 0.0M
2022-09-08 3,312.07 3,312.07 3,312.07 3,312.07 0.0M
2022-09-07 3,274.36 3,274.36 3,274.36 3,274.36 0.0M
2022-09-03 3,286.60 3,286.60 3,286.60 3,286.60 0.0M
2022-09-02 3,299.16 3,299.16 3,299.16 3,299.16 0.0M
2022-09-01 3,291.81 3,291.81 3,291.81 3,291.81 0.0M
2022-08-31 3,309.62 3,309.62 3,309.62 3,309.62 0.0M
2022-08-30 3,324.12 3,324.12 3,324.12 3,324.12 0.0M
2022-08-27 3,342.57 3,342.57 3,342.57 3,342.57 0.0M
2022-08-26 3,413.69 3,413.69 3,413.69 3,413.69 0.0M
2022-08-25 3,388.35 3,388.35 3,388.35 3,388.35 0.0M
2022-08-24 3,377.75 3,377.75 3,377.75 3,377.75 0.0M
2022-08-23 3,384.80 3,384.80 3,384.80 3,384.80 0.0M
2022-08-20 3,429.97 3,429.97 3,429.97 3,429.97 0.0M
2022-08-19 3,459.31 3,459.31 3,459.31 3,459.31 0.0M
2022-08-18 3,456.79 3,456.79 3,456.79 3,456.79 0.0M
2022-08-17 3,468.83 3,468.83 3,468.83 3,468.83 0.0M
2022-08-16 3,463.70 3,463.70 3,463.70 3,463.70 0.0M
2022-08-13 3,455.29 3,455.29 3,455.29 3,455.29 0.0M
2022-08-12 3,420.92 3,420.92 3,420.92 3,420.92 0.0M
2022-08-11 3,417.71 3,417.71 3,417.71 3,417.71 0.0M
2022-08-10 3,374.80 3,374.80 3,374.80 3,374.80 0.0M
2022-08-09 3,384.50 3,384.50 3,384.50 3,384.50 0.0M
2022-08-06 3,382.19 3,382.19 3,382.19 3,382.19 0.0M
2022-08-05 3,388.85 3,388.85 3,388.85 3,388.85 0.0M
2022-08-04 3,387.79 3,387.79 3,387.79 3,387.79 0.0M
2022-08-03 3,353.16 3,353.16 3,353.16 3,353.16 0.0M
2022-08-02 3,372.61 3,372.61 3,372.61 3,372.61 0.0M
2022-07-30 3,375.84 3,375.84 3,375.84 3,375.84 0.0M
2022-07-29 3,351.58 3,351.58 3,351.58 3,351.58 0.0M
2022-07-28 3,316.63 3,316.63 3,316.63 3,316.63 0.0M
2022-07-27 3,271.74 3,271.74 3,271.74 3,271.74 0.0M
2022-07-26 3,293.85 3,293.85 3,293.85 3,293.85 0.0M
2022-07-23 3,287.34 3,287.34 3,287.34 3,287.34 0.0M
2022-07-22 3,298.73 3,298.73 3,298.73 3,298.73 0.0M
2022-07-21 3,281.08 3,281.08 3,281.08 3,281.08 0.0M
2022-07-20 3,271.51 3,271.51 3,271.51 3,271.51 0.0M
2022-07-19 3,216.66 3,216.66 3,216.66 3,216.66 0.0M
2022-07-16 3,231.02 3,231.02 3,231.02 3,231.02 0.0M
2022-07-15 3,191.51 3,191.51 3,191.51 3,191.51 0.0M
2022-07-14 3,191.22 3,191.22 3,191.22 3,191.22 0.0M
2022-07-13 3,204.29 3,204.29 3,204.29 3,204.29 0.0M
2022-07-12 3,226.18 3,226.18 3,226.18 3,226.18 0.0M
2022-07-09 3,248.90 3,248.90 3,248.90 3,248.90 0.0M
2022-07-08 3,245.65 3,245.65 3,245.65 3,245.65 0.0M
2022-07-07 3,218.74 3,218.74 3,218.74 3,218.74 0.0M
2022-07-06 3,207.47 3,207.47 3,207.47 3,207.47 0.0M
2022-07-02 3,204.23 3,204.23 3,204.23 3,204.23 0.0M
2022-07-01 3,177.59 3,177.59 3,177.59 3,177.59 0.0M
2022-06-30 3,198.72 3,198.72 3,198.72 3,198.72 0.0M
2022-06-29 3,201.20 3,201.20 3,201.20 3,201.20 0.0M
2022-06-28 3,244.95 3,244.95 3,244.95 3,244.95 0.0M
2022-06-25 3,243.90 3,243.90 3,243.90 3,243.90 0.0M
2022-06-24 3,178.06 3,178.06 3,178.06 3,178.06 0.0M
2022-06-23 3,166.14 3,166.14 3,166.14 3,166.14 0.0M
2022-06-22 3,163.80 3,163.80 3,163.80 3,163.80 0.0M
2022-06-18 3,112.04 3,112.04 3,112.04 3,112.04 0.0M
2022-06-17 3,109.21 3,109.21 3,109.21 3,109.21 0.0M
2022-06-16 3,177.01 3,177.01 3,177.01 3,177.01 0.0M
2022-06-15 3,139.26 3,139.26 3,139.26 3,139.26 0.0M
2022-06-14 3,147.04 3,147.04 3,147.04 3,147.04 0.0M
2022-06-11 3,236.48 3,236.48 3,236.48 3,236.48 0.0M
2022-06-10 3,299.67 3,299.67 3,299.67 3,299.67 0.0M
2022-06-09 3,355.14 3,355.14 3,355.14 3,355.14 0.0M
2022-06-08 3,373.82 3,373.82 3,373.82 3,373.82 0.0M
2022-06-07 3,351.38 3,351.38 3,351.38 3,351.38 0.0M
2022-06-04 3,349.85 3,349.85 3,349.85 3,349.85 0.0M
2022-06-03 3,380.45 3,380.45 3,380.45 3,380.45 0.0M
2022-06-02 3,340.89 3,340.89 3,340.89 3,340.89 0.0M
2022-06-01 3,357.96 3,357.96 3,357.96 3,357.96 0.0M
2022-05-28 3,376.52 3,376.52 3,376.52 3,376.52 0.0M
2022-05-27 3,313.47 3,313.47 3,313.47 3,313.47 0.0M
2022-05-26 3,270.99 3,270.99 3,270.99 3,270.99 0.0M
2022-05-25 3,255.87 3,255.87 3,255.87 3,255.87 0.0M
2022-05-24 3,269.75 3,269.75 3,269.75 3,269.75 0.0M
2022-05-21 3,231.66 3,231.66 3,231.66 3,231.66 0.0M
2022-05-20 3,224.02 3,224.02 3,224.02 3,224.02 0.0M
2022-05-19 3,230.93 3,230.93 3,230.93 3,230.93 0.0M
2022-05-18 3,333.10 3,333.10 3,333.10 3,333.10 0.0M
2022-05-17 3,285.21 3,285.21 3,285.21 3,285.21 0.0M
2022-05-14 3,288.65 3,288.65 3,288.65 3,288.65 0.0M
2022-05-13 3,234.02 3,234.02 3,234.02 3,234.02 0.0M
2022-05-12 3,243.46 3,243.46 3,243.46 3,243.46 0.0M
2022-05-11 3,268.83 3,268.83 3,268.83 3,268.83 0.0M
2022-05-10 3,272.07 3,272.07 3,272.07 3,272.07 0.0M
2022-05-07 3,332.70 3,332.70 3,332.70 3,332.70 0.0M
2022-05-06 3,357.14 3,357.14 3,357.14 3,357.14 0.0M
2022-05-05 3,436.12 3,436.12 3,436.12 3,436.12 0.0M
2022-05-04 3,368.63 3,368.63 3,368.63 3,368.63 0.0M
2022-05-03 3,348.66 3,348.66 3,348.66 3,348.66 0.0M
2022-04-30 3,345.49 3,345.49 3,345.49 3,345.49 0.0M
2022-04-29 3,414.97 3,414.97 3,414.97 3,414.97 0.0M
2022-04-28 3,378.87 3,378.87 3,378.87 3,378.87 0.0M
2022-04-27 3,356.51 3,356.51 3,356.51 3,356.51 0.0M
2022-04-26 3,435.33 3,435.33 3,435.33 3,435.33 0.0M
2022-04-23 3,412.32 3,412.32 3,412.32 3,412.32 0.0M
2022-04-22 3,487.71 3,487.71 3,487.71 3,487.71 0.0M
2022-04-21 3,532.62 3,532.62 3,532.62 3,532.62 0.0M
2022-04-20 3,515.39 3,515.39 3,515.39 3,515.39 0.0M
2022-04-19 3,496.50 3,496.50 3,496.50 3,496.50 0.0M
2022-04-15 3,487.56 3,487.56 3,487.56 3,487.56 0.0M
2022-04-14 3,515.24 3,515.24 3,515.24 3,515.24 0.0M
2022-04-13 3,493.86 3,493.86 3,493.86 3,493.86 0.0M
2022-04-12 3,497.60 3,497.60 3,497.60 3,497.60 0.0M
2022-04-09 3,540.08 3,540.08 3,540.08 3,540.08 0.0M
2022-04-08 3,546.36 3,546.36 3,546.36 3,546.36 0.0M
2022-04-07 3,534.80 3,534.80 3,534.80 3,534.80 0.0M
2022-04-06 3,558.98 3,558.98 3,558.98 3,558.98 0.0M
2022-04-05 3,585.88 3,585.88 3,585.88 3,585.88 0.0M
2022-04-02 3,565.10 3,565.10 3,565.10 3,565.10 0.0M
2022-04-01 3,572.39 3,572.39 3,572.39 3,572.39 0.0M
2022-03-31 3,597.36 3,597.36 3,597.36 3,597.36 0.0M
2022-03-30 3,607.96 3,607.96 3,607.96 3,607.96 0.0M
2022-03-29 3,579.93 3,579.93 3,579.93 3,579.93 0.0M
2022-03-26 3,564.96 3,564.96 3,564.96 3,564.96 0.0M
2022-03-25 3,553.03 3,553.03 3,553.03 3,553.03 0.0M
2022-03-24 3,517.28 3,517.28 3,517.28 3,517.28 0.0M
2022-03-23 3,548.02 3,548.02 3,548.02 3,548.02 0.0M
2022-03-22 3,522.29 3,522.29 3,522.29 3,522.29 0.0M
2022-03-19 3,525.75 3,525.75 3,525.75 3,525.75 0.0M
2022-03-18 3,489.19 3,489.19 3,489.19 3,489.19 0.0M
2022-03-17 3,462.27 3,462.27 3,462.27 3,462.27 0.0M
2022-03-16 3,405.46 3,405.46 3,405.46 3,405.46 0.0M
2022-03-15 3,359.33 3,359.33 3,359.33 3,359.33 0.0M
2022-03-12 3,377.89 3,377.89 3,377.89 3,377.89 0.0M
2022-03-11 3,406.05 3,406.05 3,406.05 3,406.05 0.0M
2022-03-10 3,418.36 3,418.36 3,418.36 3,418.36 0.0M
2022-03-09 3,339.57 3,339.57 3,339.57 3,339.57 0.0M
2022-03-08 3,371.06 3,371.06 3,371.06 3,371.06 0.0M
2022-03-05 3,441.49 3,441.49 3,441.49 3,441.49 0.0M
2022-03-04 3,463.90 3,463.90 3,463.90 3,463.90 0.0M
2022-03-03 3,470.91 3,470.91 3,470.91 3,470.91 0.0M
2022-03-02 3,437.57 3,437.57 3,437.57 3,437.57 0.0M
2022-03-01 3,472.96 3,472.96 3,472.96 3,472.96 0.0M
2022-02-26 3,465.33 3,465.33 3,465.33 3,465.33 0.0M
2022-02-25 3,422.64 3,422.64 3,422.64 3,422.64 0.0M
2022-02-24 3,386.09 3,386.09 3,386.09 3,386.09 0.0M
2022-02-23 3,438.87 3,438.87 3,438.87 3,438.87 0.0M
2022-02-19 3,457.86 3,457.86 3,457.86 3,457.86 0.0M
2022-02-18 3,471.66 3,471.66 3,471.66 3,471.66 0.0M
2022-02-17 3,519.25 3,519.25 3,519.25 3,519.25 0.0M
2022-02-16 3,511.40 3,511.40 3,511.40 3,511.40 0.0M
2022-02-15 3,479.70 3,479.70 3,479.70 3,479.70 0.0M
2022-02-12 3,476.03 3,476.03 3,476.03 3,476.03 0.0M
2022-02-11 3,529.26 3,529.26 3,529.26 3,529.26 0.0M
2022-02-10 3,580.02 3,580.02 3,580.02 3,580.02 0.0M
2022-02-09 3,546.04 3,546.04 3,546.04 3,546.04 0.0M
2022-02-08 3,527.38 3,527.38 3,527.38 3,527.38 0.0M
2022-02-05 3,527.85 3,527.85 3,527.85 3,527.85 0.0M
2022-02-04 3,540.21 3,540.21 3,540.21 3,540.21 0.0M
2022-02-03 3,559.76 3,559.76 3,559.76 3,559.76 0.0M
2022-02-02 3,557.15 3,557.15 3,557.15 3,557.15 0.0M
2022-02-01 3,529.82 3,529.82 3,529.82 3,529.82 0.0M
2022-01-29 3,515.26 3,515.26 3,515.26 3,515.26 0.0M
2022-01-28 3,474.81 3,474.81 3,474.81 3,474.81 0.0M
2022-01-27 3,465.09 3,465.09 3,465.09 3,465.09 0.0M
2022-01-26 3,462.10 3,462.10 3,462.10 3,462.10 0.0M
2022-01-25 3,481.50 3,481.50 3,481.50 3,481.50 0.0M
2022-01-22 3,475.83 3,475.83 3,475.83 3,475.83 0.0M
2022-01-21 3,508.07 3,508.07 3,508.07 3,508.07 0.0M
2022-01-20 3,511.84 3,511.84 3,511.84 3,511.84 0.0M
2022-01-19 3,515.99 3,515.99 3,515.99 3,515.99 0.0M
2022-01-15 3,522.71 3,522.71 3,522.71 3,522.71 0.0M
2022-01-14 3,519.08 3,519.08 3,519.08 3,519.08 0.0M
2022-01-13 3,523.49 3,523.49 3,523.49 3,523.49 0.0M
2022-01-12 3,523.05 3,523.05 3,523.05 3,523.05 0.0M
2022-01-11 3,519.75 3,519.75 3,519.75 3,519.75 0.0M
2022-01-08 3,519.03 3,519.03 3,519.03 3,519.03 0.0M
2022-01-07 3,517.26 3,517.26 3,517.26 3,517.26 0.0M
2022-01-06 3,516.22 3,516.22 3,516.22 3,516.22 0.0M
2022-01-05 3,523.06 3,523.06 3,523.06 3,523.06 0.0M
2022-01-04 3,523.44 3,523.44 3,523.44 3,523.44 0.0M
2022-01-01 3,517.80 3,517.80 3,517.80 3,517.80 0.0M