CBOE S

SPRF07
🏛️ アメリカ →
4,115.27
最終更新: 2025-09-30
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
2024-12-31 3,696.12 3,708.98 3,687.43 3,699.29 0.0M
2024-12-28 3,722.14 3,722.58 3,703.47 3,716.43 0.0M
2024-12-27 3,728.94 3,734.39 3,723.43 3,731.94 0.0M
2024-12-25 3,715.52 3,732.42 3,715.15 3,732.23 0.0M
2024-12-24 3,702.10 3,713.72 3,690.25 3,712.58 0.0M
2024-12-21 3,665.41 3,708.49 3,665.41 3,697.64 0.0M
2024-12-20 3,691.11 3,695.77 3,672.86 3,672.92 0.0M
2024-12-19 3,725.67 3,730.97 3,674.30 3,674.64 0.0M
2024-12-18 3,724.84 3,728.35 3,722.94 3,726.19 0.0M
2024-12-17 3,730.08 3,733.19 3,727.90 3,730.98 0.0M
2024-12-14 3,729.44 3,731.24 3,721.88 3,725.86 0.0M
2024-12-13 3,729.71 3,730.75 3,724.14 3,724.29 0.0M
2024-12-12 3,728.42 3,732.83 3,728.42 3,730.63 0.0M
2024-12-11 3,725.26 3,727.42 3,719.98 3,721.22 0.0M
2024-12-10 3,730.54 3,732.05 3,723.06 3,724.23 0.0M
2024-12-07 3,729.98 3,733.56 3,729.51 3,731.59 0.0M
2024-12-06 3,729.35 3,730.39 3,726.59 3,727.25 0.0M
2024-12-05 3,727.09 3,729.49 3,724.56 3,728.99 0.0M
2024-12-04 3,720.92 3,723.35 3,718.58 3,722.33 0.0M
2024-12-03 3,720.15 3,722.48 3,717.75 3,721.17 0.0M
2024-11-30 3,710.13 3,718.80 3,710.13 3,716.61 0.0M
2024-11-28 3,709.09 3,711.11 3,703.02 3,707.76 0.0M
2024-11-27 3,706.11 3,711.98 3,704.91 3,711.21 0.0M
2024-11-26 3,704.12 3,708.50 3,694.98 3,703.36 0.0M
2024-11-23 3,683.66 3,697.27 3,683.66 3,697.27 0.0M
2024-11-22 3,685.24 3,685.24 3,683.66 3,683.66 0.0M
2024-11-21 3,686.92 3,686.92 3,685.24 3,685.24 0.0M
2024-11-20 3,681.82 3,686.92 3,681.82 3,686.92 0.0M
2024-11-19 3,667.15 3,681.82 3,667.15 3,681.82 0.0M
2024-11-16 3,685.98 3,685.98 3,667.15 3,667.15 0.0M
2024-11-15 3,695.99 3,695.99 3,685.98 3,685.98 0.0M
2024-11-14 3,697.90 3,697.90 3,695.99 3,695.99 0.0M
2024-11-13 3,708.27 3,708.27 3,697.90 3,697.90 0.0M
2024-11-12 3,704.27 3,708.27 3,704.27 3,708.27 0.0M
2024-11-09 3,699.91 3,704.27 3,699.91 3,704.27 0.0M
2024-11-08 3,677.73 3,699.91 3,677.73 3,699.91 0.0M
2024-11-07 3,642.26 3,677.73 3,642.26 3,677.73 0.0M
2024-11-06 3,620.68 3,642.26 3,620.68 3,642.26 0.0M
2024-11-05 3,624.01 3,624.01 3,620.68 3,620.68 0.0M
2024-11-02 3,612.62 3,624.01 3,612.62 3,624.01 0.0M
2024-11-01 3,642.21 3,642.21 3,612.62 3,612.62 0.0M
2024-10-31 3,653.00 3,653.00 3,642.21 3,642.21 0.0M
2024-10-30 3,655.36 3,655.36 3,653.00 3,653.00 0.0M
2024-10-29 3,640.14 3,655.36 3,640.14 3,655.36 0.0M
2024-10-26 3,648.54 3,648.54 3,640.14 3,640.14 0.0M
2024-10-25 3,644.52 3,648.54 3,644.52 3,648.54 0.0M
2024-10-24 3,652.72 3,652.72 3,644.52 3,644.52 0.0M
2024-10-23 3,661.14 3,661.14 3,652.72 3,652.72 0.0M
2024-10-22 3,666.94 3,666.94 3,661.14 3,661.14 0.0M
2024-10-19 3,653.31 3,666.94 3,653.31 3,666.94 0.0M
2024-10-18 3,656.19 3,656.19 3,653.31 3,653.31 0.0M
2024-10-17 3,647.80 3,656.19 3,647.80 3,656.19 0.0M
2024-10-16 3,656.55 3,656.55 3,647.80 3,647.80 0.0M
2024-10-15 3,636.43 3,656.55 3,636.43 3,656.55 0.0M
2024-10-12 3,636.38 3,636.43 3,636.38 3,636.43 0.0M
2024-10-11 3,630.88 3,636.38 3,630.88 3,636.38 0.0M
2024-10-10 3,618.93 3,630.88 3,618.93 3,630.88 0.0M
2024-10-09 3,603.97 3,618.93 3,603.97 3,618.93 0.0M
2024-10-08 3,628.02 3,628.02 3,603.97 3,603.97 0.0M
2024-10-05 3,614.99 3,628.02 3,614.99 3,628.02 0.0M
2024-10-04 3,619.28 3,619.28 3,614.99 3,614.99 0.0M
2024-10-03 3,620.19 3,620.19 3,619.28 3,619.28 0.0M
2024-10-02 3,622.17 3,622.17 3,620.19 3,620.19 0.0M
2024-10-01 3,621.28 3,622.17 3,621.28 3,622.17 0.0M
2024-09-28 3,624.06 3,624.06 3,621.28 3,621.28 0.0M
2024-09-27 3,610.42 3,624.06 3,610.42 3,624.06 0.0M
2024-09-26 3,610.55 3,610.55 3,610.42 3,610.42 0.0M
2024-09-25 3,611.50 3,611.50 3,610.55 3,610.55 0.0M
2024-09-24 3,606.48 3,611.50 3,606.48 3,611.50 0.0M
2024-09-21 3,604.88 3,606.48 3,604.88 3,606.48 0.0M
2024-09-20 3,580.82 3,604.88 3,580.82 3,604.88 0.0M
2024-09-19 3,588.44 3,588.44 3,580.82 3,580.82 0.0M
2024-09-18 3,582.88 3,588.44 3,582.88 3,588.44 0.0M
2024-09-17 3,575.77 3,582.88 3,575.77 3,582.88 0.0M
2024-09-14 3,562.55 3,575.77 3,562.55 3,575.77 0.0M
2024-09-13 3,549.67 3,562.55 3,549.67 3,562.55 0.0M
2024-09-12 3,529.64 3,549.67 3,529.64 3,549.67 0.0M
2024-09-11 3,521.44 3,529.64 3,521.44 3,529.64 0.0M
2024-09-10 3,496.23 3,521.44 3,496.23 3,521.44 0.0M
2024-09-07 3,530.52 3,530.52 3,496.23 3,496.23 0.0M
2024-09-06 3,530.32 3,530.52 3,530.32 3,530.52 0.0M
2024-09-05 3,535.62 3,535.62 3,530.32 3,530.32 0.0M
2024-09-04 3,573.65 3,573.65 3,535.62 3,535.62 0.0M
2024-08-31 3,558.81 3,573.65 3,558.81 3,573.65 0.0M
2024-08-30 3,554.48 3,558.81 3,554.48 3,558.81 0.0M
2024-08-29 3,566.81 3,566.81 3,554.48 3,554.48 0.0M
2024-08-28 3,560.77 3,566.81 3,560.77 3,566.81 0.0M
2024-08-27 3,564.80 3,564.80 3,560.77 3,560.77 0.0M
2024-08-24 3,543.27 3,564.80 3,543.27 3,564.80 0.0M
2024-08-23 3,558.80 3,558.80 3,543.27 3,543.27 0.0M
2024-08-22 3,551.09 3,558.80 3,551.09 3,558.80 0.0M
2024-08-21 3,553.65 3,553.65 3,551.09 3,551.09 0.0M
2024-08-20 3,538.11 3,553.65 3,538.11 3,553.65 0.0M
2024-08-17 3,532.28 3,538.11 3,532.28 3,538.11 0.0M
2024-08-16 3,505.90 3,532.28 3,505.90 3,532.28 0.0M
2024-08-15 3,494.05 3,505.90 3,494.05 3,505.90 0.0M
2024-08-14 3,460.54 3,494.05 3,460.54 3,494.05 0.0M
2024-08-13 3,459.23 3,460.54 3,459.23 3,460.54 0.0M
2024-08-10 3,449.66 3,459.23 3,449.66 3,459.23 0.0M
2024-08-09 3,403.99 3,449.66 3,403.99 3,449.66 0.0M
2024-08-08 3,412.44 3,412.44 3,403.99 3,403.99 0.0M
2024-08-07 3,396.46 3,412.44 3,396.46 3,412.44 0.0M
2024-08-06 3,454.25 3,454.25 3,396.46 3,396.46 0.0M
2024-08-03 3,482.98 3,482.98 3,454.25 3,454.25 0.0M
2024-08-02 3,517.21 3,517.21 3,482.98 3,482.98 0.0M
2024-08-01 3,475.58 3,517.21 3,475.58 3,517.21 0.0M
2024-07-31 3,493.37 3,493.37 3,475.58 3,475.58 0.0M
2024-07-30 3,491.41 3,493.37 3,491.41 3,493.37 0.0M
2024-07-27 3,470.38 3,491.41 3,470.38 3,491.41 0.0M
2024-07-26 3,479.86 3,479.86 3,470.38 3,470.38 0.0M
2024-07-25 3,516.50 3,516.50 3,479.86 3,479.86 0.0M
2024-07-24 3,521.27 3,521.27 3,516.50 3,516.50 0.0M
2024-07-23 3,499.41 3,521.27 3,499.41 3,521.27 0.0M
2024-07-20 3,516.92 3,516.92 3,499.41 3,499.41 0.0M
2024-07-19 3,523.11 3,523.11 3,516.92 3,516.92 0.0M
2024-07-18 3,545.10 3,545.10 3,523.11 3,523.11 0.0M
2024-07-17 3,536.60 3,545.10 3,536.60 3,545.10 0.0M
2024-07-16 3,532.80 3,536.60 3,532.80 3,536.60 0.0M
2024-07-13 3,520.37 3,532.80 3,520.37 3,532.80 0.0M
2024-07-12 3,531.30 3,531.30 3,520.37 3,520.37 0.0M
2024-07-11 3,518.08 3,531.30 3,518.08 3,531.30 0.0M
2024-07-10 3,518.67 3,518.67 3,518.08 3,518.08 0.0M
2024-07-09 3,513.12 3,518.67 3,513.12 3,518.67 0.0M
2024-07-06 3,543.92 3,543.92 3,513.12 3,513.12 0.0M
2024-07-04 3,495.18 3,543.92 3,495.18 3,543.92 0.0M
2024-07-03 3,483.66 3,495.18 3,483.66 3,495.18 0.0M
2024-07-02 3,483.06 3,483.66 3,483.06 3,483.66 0.0M
2024-06-29 3,481.33 3,483.06 3,481.33 3,483.06 0.0M
2024-06-28 3,481.78 3,481.78 3,481.33 3,481.33 0.0M
2024-06-27 3,480.68 3,481.78 3,480.68 3,481.78 0.0M
2024-06-26 3,479.26 3,480.68 3,479.26 3,480.68 0.0M
2024-06-25 3,478.90 3,479.26 3,478.90 3,479.26 0.0M
2024-06-22 3,478.94 3,478.94 3,478.90 3,478.90 0.0M
2024-06-21 3,477.58 3,478.94 3,477.58 3,478.94 0.0M
2024-06-19 3,475.77 3,477.58 3,475.77 3,477.58 0.0M
2024-06-18 3,471.84 3,475.77 3,471.84 3,475.77 0.0M
2024-06-15 3,472.36 3,472.36 3,471.84 3,471.84 0.0M
2024-06-14 3,470.47 3,472.36 3,470.47 3,472.36 0.0M
2024-06-13 3,465.98 3,470.47 3,465.98 3,470.47 0.0M
2024-06-12 3,467.73 3,467.73 3,465.98 3,465.98 0.0M
2024-06-11 3,464.07 3,467.73 3,464.07 3,467.73 0.0M
2024-06-08 3,462.44 3,464.07 3,462.44 3,464.07 0.0M
2024-06-07 3,460.84 3,462.44 3,460.84 3,462.44 0.0M
2024-06-06 3,453.35 3,460.84 3,453.35 3,460.84 0.0M
2024-06-05 3,452.99 3,453.35 3,452.99 3,453.35 0.0M
2024-06-04 3,449.83 3,452.99 3,449.83 3,452.99 0.0M
2024-06-01 3,436.19 3,449.83 3,436.19 3,449.83 0.0M
2024-05-31 3,442.58 3,442.58 3,436.19 3,436.19 0.0M
2024-05-30 3,449.43 3,449.43 3,442.58 3,442.58 0.0M
2024-05-29 3,447.58 3,449.43 3,447.58 3,449.43 0.0M
2024-05-25 3,441.00 3,447.58 3,441.00 3,447.58 0.0M
2024-05-24 3,444.74 3,444.74 3,441.00 3,441.00 0.0M
2024-05-23 3,446.62 3,446.62 3,444.74 3,444.74 0.0M
2024-05-22 3,443.15 3,446.62 3,443.15 3,446.62 0.0M
2024-05-21 3,441.14 3,443.15 3,441.14 3,443.15 0.0M
2024-05-18 3,437.32 3,441.14 3,437.32 3,441.14 0.0M
2024-05-17 3,438.47 3,438.47 3,437.32 3,437.32 0.0M
2024-05-16 3,426.79 3,438.47 3,426.79 3,438.47 0.0M
2024-05-15 3,419.03 3,426.79 3,419.03 3,426.79 0.0M
2024-05-14 3,417.87 3,419.03 3,417.87 3,419.03 0.0M
2024-05-11 3,415.85 3,417.87 3,415.85 3,417.87 0.0M
2024-05-10 3,405.35 3,415.85 3,405.35 3,415.85 0.0M
2024-05-09 3,405.50 3,405.50 3,405.35 3,405.35 0.0M
2024-05-08 3,399.74 3,405.50 3,399.74 3,405.50 0.0M
2024-05-07 3,383.45 3,399.74 3,383.45 3,399.74 0.0M
2024-05-04 3,355.13 3,383.45 3,355.13 3,383.45 0.0M
2024-05-03 3,336.10 3,355.13 3,336.10 3,355.13 0.0M
2024-05-02 3,341.36 3,341.36 3,336.10 3,336.10 0.0M
2024-05-01 3,373.02 3,373.02 3,341.36 3,341.36 0.0M
2024-04-30 3,365.87 3,373.02 3,365.87 3,373.02 0.0M
2024-04-27 3,359.05 3,365.87 3,359.05 3,365.87 0.0M
2024-04-26 3,343.41 3,359.05 3,343.41 3,359.05 0.0M
2024-04-25 3,352.10 3,352.10 3,343.41 3,343.41 0.0M
2024-04-24 3,323.01 3,352.10 3,323.01 3,352.10 0.0M
2024-04-23 3,301.59 3,323.01 3,301.59 3,323.01 0.0M
2024-04-20 3,320.18 3,320.18 3,301.59 3,301.59 0.0M
2024-04-19 3,333.52 3,333.52 3,320.18 3,320.18 0.0M
2024-04-18 3,333.52 3,333.52 3,333.52 3,323.33 0.0M
2024-04-17 3,333.76 3,333.76 3,333.52 3,333.52 0.0M
2024-04-16 3,356.30 3,356.30 3,333.76 3,333.76 0.0M
2024-04-13 3,380.76 3,380.76 3,356.30 3,356.30 0.0M
2024-04-12 3,366.07 3,380.76 3,366.07 3,380.76 0.0M
2024-04-11 3,383.32 3,383.32 3,366.07 3,366.07 0.0M
2024-04-10 3,381.66 3,383.32 3,381.66 3,383.32 0.0M
2024-04-09 3,374.59 3,381.66 3,374.59 3,381.66 0.0M
2024-04-06 3,359.87 3,374.59 3,359.87 3,374.59 0.0M
2024-04-05 3,379.99 3,379.99 3,359.87 3,359.87 0.0M
2024-04-04 3,377.17 3,379.99 3,377.17 3,379.99 0.0M
2024-04-03 3,384.30 3,384.30 3,377.17 3,377.17 0.0M
2024-04-02 3,383.87 3,384.30 3,383.87 3,384.30 0.0M
2024-03-29 3,384.78 3,384.78 3,383.87 3,383.87 0.0M
2024-03-28 3,375.76 3,384.78 3,375.76 3,384.78 0.0M
2024-03-27 3,374.94 3,375.76 3,374.94 3,375.76 0.0M
2024-03-26 3,374.94 3,374.94 3,374.94 3,374.94 0.0M
2024-03-23 3,378.10 3,378.10 3,374.94 3,374.94 0.0M
2024-03-22 3,373.71 3,378.10 3,373.71 3,378.10 0.0M
2024-03-21 3,357.39 3,373.71 3,357.39 3,373.71 0.0M
2024-03-20 3,352.61 3,357.39 3,352.61 3,357.39 0.0M
2024-03-19 3,342.77 3,352.61 3,342.77 3,352.61 0.0M
2024-03-16 3,350.25 3,350.25 3,342.77 3,342.77 0.0M
2024-03-15 3,353.88 3,353.88 3,350.25 3,350.25 0.0M
2024-03-14 3,356.29 3,356.29 3,353.88 3,353.88 0.0M
2024-03-13 3,338.14 3,356.29 3,338.14 3,356.29 0.0M
2024-03-12 3,339.54 3,339.54 3,338.14 3,338.14 0.0M
2024-03-09 3,343.68 3,343.68 3,339.54 3,339.54 0.0M
2024-03-08 3,333.56 3,343.68 3,333.56 3,343.68 0.0M
2024-03-07 3,326.21 3,333.56 3,326.21 3,333.56 0.0M
2024-03-06 3,339.78 3,339.78 3,326.21 3,326.21 0.0M
2024-03-05 3,340.05 3,340.05 3,339.78 3,339.78 0.0M
2024-03-02 3,328.43 3,340.05 3,328.43 3,340.05 0.0M
2024-03-01 3,318.95 3,328.43 3,318.95 3,328.43 0.0M
2024-02-29 3,323.56 3,323.56 3,318.95 3,318.95 0.0M
2024-02-28 3,318.26 3,323.56 3,318.26 3,323.56 0.0M
2024-02-27 3,323.26 3,323.26 3,318.26 3,318.26 0.0M
2024-02-24 3,318.36 3,323.26 3,318.36 3,323.26 0.0M
2024-02-23 3,286.57 3,318.36 3,286.57 3,318.36 0.0M
2024-02-22 3,281.88 3,286.57 3,281.88 3,286.57 0.0M
2024-02-21 3,291.18 3,291.18 3,281.88 3,281.88 0.0M
2024-02-17 3,299.55 3,299.55 3,291.18 3,291.18 0.0M
2024-02-16 3,288.58 3,299.55 3,288.58 3,299.55 0.0M
2024-02-15 3,270.48 3,288.58 3,270.48 3,288.58 0.0M
2024-02-14 3,294.35 3,294.35 3,270.48 3,270.48 0.0M
2024-02-13 3,298.21 3,298.21 3,294.35 3,294.35 0.0M
2024-02-10 3,288.35 3,298.21 3,288.35 3,298.21 0.0M
2024-02-09 3,286.72 3,288.35 3,286.72 3,288.35 0.0M
2024-02-08 3,269.76 3,286.72 3,269.76 3,286.72 0.0M
2024-02-07 3,264.98 3,269.76 3,264.98 3,269.76 0.0M
2024-02-06 3,270.71 3,270.71 3,264.98 3,264.98 0.0M
2024-02-03 3,255.87 3,270.71 3,255.87 3,270.71 0.0M
2024-02-02 3,225.58 3,255.87 3,225.58 3,255.87 0.0M
2024-02-01 3,255.05 3,255.05 3,225.58 3,225.58 0.0M
2024-01-31 3,257.33 3,257.33 3,255.05 3,255.05 0.0M
2024-01-30 3,242.92 3,257.33 3,242.92 3,257.33 0.0M
2024-01-27 3,244.93 3,244.93 3,242.92 3,242.92 0.0M
2024-01-26 3,232.93 3,244.93 3,232.93 3,244.93 0.0M
2024-01-25 3,234.93 3,234.93 3,232.93 3,232.93 0.0M
2024-01-24 3,226.81 3,234.93 3,226.81 3,234.93 0.0M
2024-01-23 3,222.73 3,226.81 3,222.73 3,226.81 0.0M
2024-01-20 3,194.13 3,222.73 3,194.13 3,222.73 0.0M
2024-01-19 3,174.38 3,194.13 3,174.38 3,194.13 0.0M
2024-01-18 3,187.90 3,187.90 3,174.38 3,174.38 0.0M
2024-01-17 3,193.31 3,193.31 3,187.90 3,187.90 0.0M
2024-01-13 3,192.35 3,193.31 3,192.35 3,193.31 0.0M
2024-01-12 3,195.11 3,195.11 3,192.35 3,192.35 0.0M
2024-01-11 3,189.62 3,195.11 3,189.62 3,195.11 0.0M
2024-01-10 3,183.68 3,189.62 3,183.68 3,189.62 0.0M
2024-01-09 3,155.45 3,183.68 3,155.45 3,183.68 0.0M
2024-01-06 3,150.38 3,155.45 3,150.38 3,155.45 0.0M
2024-01-05 3,159.11 3,159.11 3,150.38 3,150.38 0.0M
2024-01-04 3,176.29 3,176.29 3,159.11 3,159.11 0.0M
2024-01-03 3,185.42 3,185.42 3,176.29 3,176.29 0.0M