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
2023-12-30 4,125.22 4,125.22 4,125.22 4,125.22 0.0M
2023-12-29 4,136.44 4,136.44 4,136.44 4,136.44 0.0M
2023-12-28 4,137.04 4,137.04 4,137.04 4,137.04 0.0M
2023-12-27 4,128.31 4,128.31 4,128.31 4,128.31 0.0M
2023-12-23 4,107.71 4,107.71 4,107.71 4,107.71 0.0M
2023-12-22 4,102.16 4,102.16 4,102.16 4,102.16 0.0M
2023-12-21 4,062.89 4,062.89 4,062.89 4,062.89 0.0M
2023-12-20 4,116.98 4,116.98 4,116.98 4,116.98 0.0M
2023-12-19 4,095.38 4,095.38 4,095.38 4,095.38 0.0M
2023-12-16 4,079.84 4,079.84 4,079.84 4,079.84 0.0M
2023-12-15 4,078.07 4,078.07 4,078.07 4,078.07 0.0M
2023-12-14 4,070.91 4,070.91 4,070.91 4,070.91 0.0M
2023-12-13 4,020.40 4,020.40 4,020.40 4,020.40 0.0M
2023-12-12 4,000.16 4,000.16 4,000.16 4,000.16 0.0M
2023-12-09 3,983.29 3,983.29 3,983.29 3,983.29 0.0M
2023-12-08 3,966.17 3,966.17 3,966.17 3,966.17 0.0M
2023-12-07 3,939.13 3,939.13 3,939.13 3,939.13 0.0M
2023-12-06 3,955.10 3,955.10 3,955.10 3,955.10 0.0M
2023-12-05 3,953.08 3,953.08 3,953.08 3,953.08 0.0M
2023-12-02 3,975.56 3,975.56 3,975.56 3,975.56 0.0M
2023-12-01 3,950.91 3,950.91 3,950.91 3,950.91 0.0M
2023-11-30 3,942.62 3,942.62 3,942.62 3,942.62 0.0M
2023-11-29 3,941.37 3,941.37 3,941.37 3,941.37 0.0M
2023-11-28 3,937.84 3,937.84 3,937.84 3,937.84 0.0M
2023-11-25 3,943.24 3,943.24 3,943.24 3,943.24 0.0M
2023-11-23 3,939.78 3,939.78 3,939.78 3,939.78 0.0M
2023-11-22 3,922.34 3,922.34 3,922.34 3,922.34 0.0M
2023-11-21 3,934.06 3,934.06 3,934.06 3,934.06 0.0M
2023-11-18 3,907.17 3,907.17 3,907.17 3,907.17 0.0M
2023-11-17 3,902.16 3,902.16 3,902.16 3,902.16 0.0M
2023-11-16 3,891.96 3,891.96 3,891.96 3,891.96 0.0M
2023-11-15 3,893.58 3,893.58 3,893.58 3,893.58 0.0M
2023-11-14 3,821.25 3,821.25 3,821.25 3,821.25 0.0M
2023-11-11 3,828.03 3,828.03 3,828.03 3,828.03 0.0M
2023-11-10 3,775.83 3,775.83 3,775.83 3,775.83 0.0M
2023-11-09 3,798.11 3,798.11 3,798.11 3,798.11 0.0M
2023-11-08 3,800.78 3,800.78 3,800.78 3,800.78 0.0M
2023-11-07 3,789.20 3,789.20 3,789.20 3,789.20 0.0M
2023-11-04 3,786.74 3,786.74 3,786.74 3,786.74 0.0M
2023-11-03 3,750.42 3,750.42 3,750.42 3,750.42 0.0M
2023-11-02 3,695.39 3,695.39 3,695.39 3,695.39 0.0M
2023-11-01 3,663.02 3,663.02 3,663.02 3,663.02 0.0M
2023-10-31 3,652.43 3,652.43 3,652.43 3,652.43 0.0M
2023-10-28 3,620.48 3,620.48 3,620.48 3,620.48 0.0M
2023-10-27 3,636.83 3,636.83 3,636.83 3,636.83 0.0M
2023-10-26 3,668.82 3,668.82 3,668.82 3,668.82 0.0M
2023-10-25 3,711.30 3,711.30 3,711.30 3,711.30 0.0M
2023-10-24 3,692.13 3,692.13 3,692.13 3,692.13 0.0M
2023-10-21 3,690.36 3,690.36 3,690.36 3,690.36 0.0M
2023-10-20 3,724.83 3,724.83 3,724.83 3,724.83 0.0M
2023-10-19 3,762.23 3,762.23 3,762.23 3,762.23 0.0M
2023-10-18 3,795.12 3,795.12 3,795.12 3,795.12 0.0M
2023-10-17 3,800.11 3,800.11 3,800.11 3,800.11 0.0M
2023-10-14 3,763.25 3,763.25 3,763.25 3,763.25 0.0M
2023-10-13 3,779.29 3,779.29 3,779.29 3,779.29 0.0M
2023-10-12 3,805.33 3,805.33 3,805.33 3,805.33 0.0M
2023-10-11 3,787.43 3,787.43 3,787.43 3,787.43 0.0M
2023-10-10 3,772.58 3,772.58 3,772.58 3,772.58 0.0M
2023-10-07 3,754.70 3,754.70 3,754.70 3,754.70 0.0M
2023-10-06 3,713.10 3,713.10 3,713.10 3,713.10 0.0M
2023-10-05 3,715.05 3,715.05 3,715.05 3,715.05 0.0M
2023-10-04 3,697.65 3,697.65 3,697.65 3,697.65 0.0M
2023-10-03 3,735.99 3,735.99 3,735.99 3,735.99 0.0M
2023-09-30 3,738.37 3,738.37 3,738.37 3,738.37 0.0M
2023-09-29 3,743.45 3,743.45 3,743.45 3,743.45 0.0M
2023-09-28 3,731.91 3,731.91 3,731.91 3,731.91 0.0M
2023-09-27 3,730.20 3,730.20 3,730.20 3,730.20 0.0M
2023-09-26 3,771.75 3,771.75 3,771.75 3,771.75 0.0M
2023-09-23 3,760.74 3,760.74 3,760.74 3,760.74 0.0M
2023-09-22 3,763.96 3,763.96 3,763.96 3,763.96 0.0M
2023-09-21 3,815.20 3,815.20 3,815.20 3,815.20 0.0M
2023-09-20 3,849.93 3,849.93 3,849.93 3,849.93 0.0M
2023-09-19 3,857.72 3,857.72 3,857.72 3,857.72 0.0M
2023-09-16 3,855.59 3,855.59 3,855.59 3,855.59 0.0M
2023-09-15 3,896.56 3,896.56 3,896.56 3,896.56 0.0M
2023-09-14 3,867.35 3,867.35 3,867.35 3,867.35 0.0M
2023-09-13 3,861.66 3,861.66 3,861.66 3,861.66 0.0M
2023-09-12 3,878.06 3,878.06 3,878.06 3,878.06 0.0M
2023-09-09 3,860.30 3,860.30 3,860.30 3,860.30 0.0M
2023-09-08 3,852.77 3,852.77 3,852.77 3,852.77 0.0M
2023-09-07 3,861.28 3,861.28 3,861.28 3,861.28 0.0M
2023-09-06 3,883.46 3,883.46 3,883.46 3,883.46 0.0M
2023-09-02 3,896.73 3,896.73 3,896.73 3,896.73 0.0M
2023-09-01 3,891.37 3,891.37 3,891.37 3,891.37 0.0M
2023-08-31 3,897.03 3,897.03 3,897.03 3,897.03 0.0M
2023-08-30 3,885.54 3,885.54 3,885.54 3,885.54 0.0M
2023-08-29 3,837.73 3,837.73 3,837.73 3,837.73 0.0M
2023-08-26 3,818.24 3,818.24 3,818.24 3,818.24 0.0M
2023-08-25 3,795.96 3,795.96 3,795.96 3,795.96 0.0M
2023-08-24 3,838.88 3,838.88 3,838.88 3,838.88 0.0M
2023-08-23 3,802.89 3,802.89 3,802.89 3,802.89 0.0M
2023-08-22 3,809.37 3,809.37 3,809.37 3,809.37 0.0M
2023-08-19 3,790.02 3,790.02 3,790.02 3,790.02 0.0M
2023-08-18 3,789.12 3,789.12 3,789.12 3,789.12 0.0M
2023-08-17 3,815.66 3,815.66 3,815.66 3,815.66 0.0M
2023-08-16 3,837.10 3,837.10 3,837.10 3,837.10 0.0M
2023-08-15 3,873.15 3,873.15 3,873.15 3,873.15 0.0M
2023-08-12 3,858.67 3,858.67 3,858.67 3,858.67 0.0M
2023-08-11 3,856.25 3,856.25 3,856.25 3,856.25 0.0M
2023-08-10 3,862.28 3,862.28 3,862.28 3,862.28 0.0M
2023-08-09 3,879.59 3,879.59 3,879.59 3,879.59 0.0M
2023-08-08 3,894.23 3,894.23 3,894.23 3,894.23 0.0M
2023-08-05 3,865.82 3,865.82 3,865.82 3,865.82 0.0M
2023-08-04 3,886.85 3,886.85 3,886.85 3,886.85 0.0M
2023-08-03 3,887.76 3,887.76 3,887.76 3,887.76 0.0M
2023-08-02 3,924.64 3,924.64 3,924.64 3,924.64 0.0M
2023-08-01 3,937.47 3,937.47 3,937.47 3,937.47 0.0M
2023-07-29 3,928.67 3,928.67 3,928.67 3,928.67 0.0M
2023-07-28 3,902.68 3,902.68 3,902.68 3,902.68 0.0M
2023-07-27 3,923.08 3,923.08 3,923.08 3,923.08 0.0M
2023-07-26 3,924.23 3,924.23 3,924.23 3,924.23 0.0M
2023-07-25 3,911.60 3,911.60 3,911.60 3,911.60 0.0M
2023-07-22 3,902.63 3,902.63 3,902.63 3,902.63 0.0M
2023-07-21 3,896.55 3,896.55 3,896.55 3,896.55 0.0M
2023-07-20 3,913.27 3,913.27 3,913.27 3,913.27 0.0M
2023-07-19 3,907.80 3,907.80 3,907.80 3,907.80 0.0M
2023-07-18 3,885.21 3,885.21 3,885.21 3,885.21 0.0M
2023-07-15 3,876.28 3,876.28 3,876.28 3,876.28 0.0M
2023-07-14 3,878.43 3,878.43 3,878.43 3,878.43 0.0M
2023-07-13 3,857.90 3,857.90 3,857.90 3,857.90 0.0M
2023-07-12 3,831.14 3,831.14 3,831.14 3,831.14 0.0M
2023-07-11 3,813.88 3,813.88 3,813.88 3,813.88 0.0M
2023-07-08 3,807.54 3,807.54 3,807.54 3,807.54 0.0M
2023-07-07 3,812.38 3,812.38 3,812.38 3,812.38 0.0M
2023-07-06 3,836.36 3,836.36 3,836.36 3,836.36 0.0M
2023-07-04 3,840.93 3,840.93 3,840.93 3,840.93 0.0M
2023-07-01 3,831.31 3,831.31 3,831.31 3,831.31 0.0M
2023-06-30 3,798.81 3,798.81 3,798.81 3,798.81 0.0M
2023-06-29 3,791.15 3,791.15 3,791.15 3,791.15 0.0M
2023-06-28 3,784.11 3,784.11 3,784.11 3,784.11 0.0M
2023-06-27 3,756.65 3,756.65 3,756.65 3,756.65 0.0M
2023-06-24 3,764.30 3,764.30 3,764.30 3,764.30 0.0M
2023-06-23 3,785.22 3,785.22 3,785.22 3,785.22 0.0M
2023-06-22 3,776.99 3,776.99 3,776.99 3,776.99 0.0M
2023-06-21 3,788.10 3,788.10 3,788.10 3,788.10 0.0M
2023-06-17 3,805.25 3,805.25 3,805.25 3,805.25 0.0M
2023-06-16 3,808.48 3,808.48 3,808.48 3,808.48 0.0M
2023-06-15 3,778.74 3,778.74 3,778.74 3,778.74 0.0M
2023-06-14 3,774.84 3,774.84 3,774.84 3,774.84 0.0M
2023-06-13 3,755.41 3,755.41 3,755.41 3,755.41 0.0M
2023-06-10 3,731.14 3,731.14 3,731.14 3,731.14 0.0M
2023-06-09 3,722.05 3,722.05 3,722.05 3,722.05 0.0M
2023-06-08 3,705.65 3,705.65 3,705.65 3,705.65 0.0M
2023-06-07 3,719.03 3,719.03 3,719.03 3,719.03 0.0M
2023-06-06 3,710.84 3,710.84 3,710.84 3,710.84 0.0M
2023-06-03 3,713.13 3,713.13 3,713.13 3,713.13 0.0M
2023-06-02 3,675.17 3,675.17 3,675.17 3,675.17 0.0M
2023-06-01 3,644.87 3,644.87 3,644.87 3,644.87 0.0M
2023-05-31 3,662.36 3,662.36 3,662.36 3,662.36 0.0M
2023-05-27 3,663.98 3,663.98 3,663.98 3,663.98 0.0M
2023-05-26 3,621.17 3,621.17 3,621.17 3,621.17 0.0M
2023-05-25 3,600.62 3,600.62 3,600.62 3,600.62 0.0M
2023-05-24 3,620.85 3,620.85 3,620.85 3,620.85 0.0M
2023-05-23 3,652.36 3,652.36 3,652.36 3,652.36 0.0M
2023-05-20 3,648.11 3,648.11 3,648.11 3,648.11 0.0M
2023-05-19 3,654.34 3,654.34 3,654.34 3,654.34 0.0M
2023-05-18 3,626.56 3,626.56 3,626.56 3,626.56 0.0M
2023-05-17 3,597.24 3,597.24 3,597.24 3,597.24 0.0M
2023-05-16 3,612.26 3,612.26 3,612.26 3,612.26 0.0M
2023-05-13 3,601.30 3,601.30 3,601.30 3,601.30 0.0M
2023-05-12 3,606.22 3,606.22 3,606.22 3,606.22 0.0M
2023-05-11 3,613.22 3,613.22 3,613.22 3,613.22 0.0M
2023-05-10 3,600.02 3,600.02 3,600.02 3,600.02 0.0M
2023-05-09 3,611.08 3,611.08 3,611.08 3,611.08 0.0M
2023-05-06 3,609.41 3,609.41 3,609.41 3,609.41 0.0M
2023-05-05 3,556.19 3,556.19 3,556.19 3,556.19 0.0M
2023-05-04 3,584.09 3,584.09 3,584.09 3,584.09 0.0M
2023-05-03 3,598.14 3,598.14 3,598.14 3,598.14 0.0M
2023-05-02 3,628.93 3,628.93 3,628.93 3,628.93 0.0M
2023-04-29 3,632.67 3,632.67 3,632.67 3,632.67 0.0M
2023-04-28 3,606.28 3,606.28 3,606.28 3,606.28 0.0M
2023-04-27 3,557.08 3,557.08 3,557.08 3,557.08 0.0M
2023-04-26 3,573.04 3,573.04 3,573.04 3,573.04 0.0M
2023-04-25 3,606.05 3,606.05 3,606.05 3,606.05 0.0M
2023-04-22 3,601.89 3,601.89 3,601.89 3,601.89 0.0M
2023-04-21 3,597.97 3,597.97 3,597.97 3,597.97 0.0M
2023-04-20 3,615.91 3,615.91 3,615.91 3,615.91 0.0M
2023-04-19 3,616.74 3,616.74 3,616.74 3,616.74 0.0M
2023-04-18 3,615.72 3,615.72 3,615.72 3,615.72 0.0M
2023-04-15 3,607.71 3,607.71 3,607.71 3,607.71 0.0M
2023-04-14 3,610.65 3,610.65 3,610.65 3,610.65 0.0M
2023-04-13 3,574.64 3,574.64 3,574.64 3,574.64 0.0M
2023-04-12 3,589.70 3,589.70 3,589.70 3,589.70 0.0M
2023-04-11 3,588.11 3,588.11 3,588.11 3,588.11 0.0M
2023-04-07 3,581.22 3,581.22 3,581.22 3,581.22 0.0M
2023-04-06 3,570.92 3,570.92 3,570.92 3,570.92 0.0M
2023-04-05 3,579.40 3,579.40 3,579.40 3,579.40 0.0M
2023-04-04 3,594.19 3,594.19 3,594.19 3,594.19 0.0M
2023-04-01 3,583.56 3,583.56 3,583.56 3,583.56 0.0M
2023-03-31 3,544.62 3,544.62 3,544.62 3,544.62 0.0M
2023-03-30 3,530.40 3,530.40 3,530.40 3,530.40 0.0M
2023-03-29 3,494.06 3,494.06 3,494.06 3,494.06 0.0M
2023-03-28 3,498.15 3,498.15 3,498.15 3,498.15 0.0M
2023-03-25 3,494.06 3,494.06 3,494.06 3,494.06 0.0M
2023-03-24 3,471.97 3,471.97 3,471.97 3,471.97 0.0M
2023-03-23 3,471.42 3,471.42 3,471.42 3,471.42 0.0M
2023-03-22 3,510.48 3,510.48 3,510.48 3,510.48 0.0M
2023-03-21 3,477.57 3,477.57 3,477.57 3,477.57 0.0M
2023-03-18 3,450.79 3,450.79 3,450.79 3,450.79 0.0M
2023-03-17 3,482.28 3,482.28 3,482.28 3,482.28 0.0M
2023-03-16 3,436.01 3,436.01 3,436.01 3,436.01 0.0M
2023-03-15 3,451.21 3,451.21 3,451.21 3,451.21 0.0M
2023-03-14 3,421.00 3,421.00 3,421.00 3,421.00 0.0M
2023-03-11 3,410.12 3,410.12 3,410.12 3,410.12 0.0M
2023-03-10 3,444.51 3,444.51 3,444.51 3,444.51 0.0M
2023-03-09 3,498.05 3,498.05 3,498.05 3,498.05 0.0M
2023-03-08 3,493.30 3,493.30 3,493.30 3,493.30 0.0M
2023-03-07 3,534.08 3,534.08 3,534.08 3,534.08 0.0M
2023-03-04 3,533.91 3,533.91 3,533.91 3,533.91 0.0M
2023-03-03 3,489.86 3,489.86 3,489.86 3,489.86 0.0M
2023-03-02 3,474.54 3,474.54 3,474.54 3,474.54 0.0M
2023-03-01 3,477.10 3,477.10 3,477.10 3,477.10 0.0M
2023-02-28 3,489.73 3,489.73 3,489.73 3,489.73 0.0M
2023-02-25 3,461.16 3,461.16 3,461.16 3,461.16 0.0M
2023-02-24 3,506.65 3,506.65 3,506.65 3,506.65 0.0M
2023-02-23 3,495.80 3,495.80 3,495.80 3,495.80 0.0M
2023-02-22 3,500.74 3,500.74 3,500.74 3,500.74 0.0M
2023-02-18 3,532.03 3,532.03 3,532.03 3,532.03 0.0M
2023-02-17 3,540.28 3,540.28 3,540.28 3,540.28 0.0M
2023-02-16 3,578.70 3,578.70 3,578.70 3,578.70 0.0M
2023-02-15 3,581.86 3,581.86 3,581.86 3,581.86 0.0M
2023-02-14 3,583.25 3,583.25 3,583.25 3,583.25 0.0M
2023-02-11 3,578.26 3,578.26 3,578.26 3,578.26 0.0M
2023-02-10 3,530.53 3,530.53 3,530.53 3,530.53 0.0M
2023-02-09 3,597.96 3,597.96 3,597.96 3,597.96 0.0M
2023-02-08 3,616.32 3,616.32 3,616.32 3,616.32 0.0M
2023-02-07 3,568.64 3,568.64 3,568.64 3,568.64 0.0M
2023-02-04 3,566.94 3,566.94 3,566.94 3,566.94 0.0M
2023-02-03 3,574.31 3,574.31 3,574.31 3,574.31 0.0M
2023-02-02 3,561.42 3,561.42 3,561.42 3,561.42 0.0M
2023-02-01 3,529.82 3,529.82 3,529.82 3,529.82 0.0M
2023-01-31 3,505.45 3,505.45 3,505.45 3,505.45 0.0M
2023-01-28 3,513.13 3,513.13 3,513.13 3,513.13 0.0M
2023-01-27 3,503.11 3,503.11 3,503.11 3,503.11 0.0M
2023-01-26 3,479.51 3,479.51 3,479.51 3,479.51 0.0M
2023-01-25 3,498.90 3,498.90 3,498.90 3,498.90 0.0M
2023-01-24 3,477.77 3,477.77 3,477.77 3,477.77 0.0M
2023-01-21 3,446.49 3,446.49 3,446.49 3,446.49 0.0M
2023-01-20 3,399.73 3,399.73 3,399.73 3,399.73 0.0M
2023-01-19 3,412.32 3,412.32 3,412.32 3,412.32 0.0M
2023-01-18 3,456.71 3,456.71 3,456.71 3,456.71 0.0M
2023-01-14 3,456.72 3,456.72 3,456.72 3,456.72 0.0M
2023-01-13 3,445.28 3,445.28 3,445.28 3,445.28 0.0M
2023-01-12 3,428.36 3,428.36 3,428.36 3,428.36 0.0M
2023-01-11 3,397.26 3,397.26 3,397.26 3,397.26 0.0M
2023-01-10 3,380.25 3,380.25 3,380.25 3,380.25 0.0M
2023-01-07 3,380.20 3,380.20 3,380.20 3,380.20 0.0M
2023-01-06 3,319.85 3,319.85 3,319.85 3,319.85 0.0M
2023-01-05 3,346.89 3,346.89 3,346.89 3,346.89 0.0M
2023-01-04 3,322.89 3,322.89 3,322.89 3,322.89 0.0M