CBOE S

SPROME07
🏛️ アメリカ →
5,089.56
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 3,153.41 3,153.41 3,153.41 3,153.41 0.0M
2022-12-30 3,146.89 3,146.89 3,146.89 3,146.89 0.0M
2022-12-29 3,113.17 3,113.17 3,113.17 3,113.17 0.0M
2022-12-28 3,139.23 3,139.23 3,139.23 3,139.23 0.0M
2022-12-24 3,140.20 3,140.20 3,140.20 3,140.20 0.0M
2022-12-23 3,127.15 3,127.15 3,127.15 3,127.15 0.0M
2022-12-22 3,172.12 3,172.12 3,172.12 3,172.12 0.0M
2022-12-21 3,123.85 3,123.85 3,123.85 3,123.85 0.0M
2022-12-20 3,126.89 3,126.89 3,126.89 3,126.89 0.0M
2022-12-17 3,147.30 3,147.30 3,147.30 3,147.30 0.0M
2022-12-16 3,171.29 3,171.29 3,171.29 3,171.29 0.0M
2022-12-15 3,245.95 3,245.95 3,245.95 3,245.95 0.0M
2022-12-14 3,252.71 3,252.71 3,252.71 3,252.71 0.0M
2022-12-13 3,222.36 3,222.36 3,222.36 3,222.36 0.0M
2022-12-10 3,205.29 3,205.29 3,205.29 3,205.29 0.0M
2022-12-09 3,216.23 3,216.23 3,216.23 3,216.23 0.0M
2022-12-08 3,192.92 3,192.92 3,192.92 3,192.92 0.0M
2022-12-07 3,195.18 3,195.18 3,195.18 3,195.18 0.0M
2022-12-06 3,234.23 3,234.23 3,234.23 3,234.23 0.0M
2022-12-03 3,270.26 3,270.26 3,270.26 3,270.26 0.0M
2022-12-02 3,281.49 3,281.49 3,281.49 3,281.49 0.0M
2022-12-01 3,284.68 3,284.68 3,284.68 3,284.68 0.0M
2022-11-30 3,204.08 3,204.08 3,204.08 3,204.08 0.0M
2022-11-29 3,207.66 3,207.66 3,207.66 3,207.66 0.0M
2022-11-26 3,242.91 3,242.91 3,242.91 3,242.91 0.0M
2022-11-24 3,256.82 3,256.82 3,256.82 3,256.82 0.0M
2022-11-23 3,228.09 3,228.09 3,228.09 3,228.09 0.0M
2022-11-22 3,200.13 3,200.13 3,200.13 3,200.13 0.0M
2022-11-19 3,205.36 3,205.36 3,205.36 3,205.36 0.0M
2022-11-18 3,194.41 3,194.41 3,194.41 3,194.41 0.0M
2022-11-17 3,196.25 3,196.25 3,196.25 3,196.25 0.0M
2022-11-16 3,215.34 3,215.34 3,215.34 3,215.34 0.0M
2022-11-15 3,199.82 3,199.82 3,199.82 3,199.82 0.0M
2022-11-12 3,217.41 3,217.41 3,217.41 3,217.41 0.0M
2022-11-11 3,202.84 3,202.84 3,202.84 3,202.84 0.0M
2022-11-10 3,076.84 3,076.84 3,076.84 3,076.84 0.0M
2022-11-09 3,117.68 3,117.68 3,117.68 3,117.68 0.0M
2022-11-08 3,113.90 3,113.90 3,113.90 3,113.90 0.0M
2022-11-05 3,087.57 3,087.57 3,087.57 3,087.57 0.0M
2022-11-04 3,057.90 3,057.90 3,057.90 3,057.90 0.0M
2022-11-03 3,082.23 3,082.23 3,082.23 3,082.23 0.0M
2022-11-02 3,132.26 3,132.26 3,132.26 3,132.26 0.0M
2022-11-01 3,144.79 3,144.79 3,144.79 3,144.79 0.0M
2022-10-29 3,162.45 3,162.45 3,162.45 3,162.45 0.0M
2022-10-28 3,084.88 3,084.88 3,084.88 3,084.88 0.0M
2022-10-27 3,118.48 3,118.48 3,118.48 3,118.48 0.0M
2022-10-26 3,123.43 3,123.43 3,123.43 3,123.43 0.0M
2022-10-25 3,096.40 3,096.40 3,096.40 3,096.40 0.0M
2022-10-22 3,072.87 3,072.87 3,072.87 3,072.87 0.0M
2022-10-21 3,021.67 3,021.67 3,021.67 3,021.67 0.0M
2022-10-20 3,036.05 3,036.05 3,036.05 3,036.05 0.0M
2022-10-19 3,061.46 3,061.46 3,061.46 3,061.46 0.0M
2022-10-18 3,028.90 3,028.90 3,028.90 3,028.90 0.0M
2022-10-15 2,967.71 2,967.71 2,967.71 2,967.71 0.0M
2022-10-14 3,015.65 3,015.65 3,015.65 3,015.65 0.0M
2022-10-13 2,967.67 2,967.67 2,967.67 2,967.67 0.0M
2022-10-12 2,973.72 2,973.72 2,973.72 2,973.72 0.0M
2022-10-11 2,987.14 2,987.14 2,987.14 2,987.14 0.0M
2022-10-08 2,999.61 2,999.61 2,999.61 2,999.61 0.0M
2022-10-07 3,061.93 3,061.93 3,061.93 3,061.93 0.0M
2022-10-06 3,087.17 3,087.17 3,087.17 3,087.17 0.0M
2022-10-05 3,088.51 3,088.51 3,088.51 3,088.51 0.0M
2022-10-04 3,026.83 3,026.83 3,026.83 3,026.83 0.0M
2022-10-01 2,976.57 2,976.57 2,976.57 2,976.57 0.0M
2022-09-30 2,999.52 2,999.52 2,999.52 2,999.52 0.0M
2022-09-29 3,045.60 3,045.60 3,045.60 3,045.60 0.0M
2022-09-28 3,002.99 3,002.99 3,002.99 3,002.99 0.0M
2022-09-27 3,005.40 3,005.40 3,005.40 3,005.40 0.0M
2022-09-24 3,030.22 3,030.22 3,030.22 3,030.22 0.0M
2022-09-23 3,068.61 3,068.61 3,068.61 3,068.61 0.0M
2022-09-22 3,083.15 3,083.15 3,083.15 3,083.15 0.0M
2022-09-21 3,129.88 3,129.88 3,129.88 3,129.88 0.0M
2022-09-20 3,151.49 3,151.49 3,151.49 3,151.49 0.0M
2022-09-17 3,137.19 3,137.19 3,137.19 3,137.19 0.0M
2022-09-16 3,153.14 3,153.14 3,153.14 3,153.14 0.0M
2022-09-15 3,174.55 3,174.55 3,174.55 3,174.55 0.0M
2022-09-14 3,170.46 3,170.46 3,170.46 3,170.46 0.0M
2022-09-13 3,270.67 3,270.67 3,270.67 3,270.67 0.0M
2022-09-10 3,244.48 3,244.48 3,244.48 3,244.48 0.0M
2022-09-09 3,212.22 3,212.22 3,212.22 3,212.22 0.0M
2022-09-08 3,196.23 3,196.23 3,196.23 3,196.23 0.0M
2022-09-07 3,154.04 3,154.04 3,154.04 3,154.04 0.0M
2022-09-03 3,168.02 3,168.02 3,168.02 3,168.02 0.0M
2022-09-02 3,183.97 3,183.97 3,183.97 3,183.97 0.0M
2022-09-01 3,178.83 3,178.83 3,178.83 3,178.83 0.0M
2022-08-31 3,201.60 3,201.60 3,201.60 3,201.60 0.0M
2022-08-30 3,219.94 3,219.94 3,219.94 3,219.94 0.0M
2022-08-27 3,237.65 3,237.65 3,237.65 3,237.65 0.0M
2022-08-26 3,312.79 3,312.79 3,312.79 3,312.79 0.0M
2022-08-25 3,285.91 3,285.91 3,285.91 3,285.91 0.0M
2022-08-24 3,273.56 3,273.56 3,273.56 3,273.56 0.0M
2022-08-23 3,283.28 3,283.28 3,283.28 3,283.28 0.0M
2022-08-20 3,329.33 3,329.33 3,329.33 3,329.33 0.0M
2022-08-19 3,361.23 3,361.23 3,361.23 3,361.23 0.0M
2022-08-18 3,346.57 3,346.57 3,346.57 3,346.57 0.0M
2022-08-17 3,362.41 3,362.41 3,362.41 3,362.41 0.0M
2022-08-16 3,362.42 3,362.42 3,362.42 3,362.42 0.0M
2022-08-13 3,347.95 3,347.95 3,347.95 3,347.95 0.0M
2022-08-12 3,318.14 3,318.14 3,318.14 3,318.14 0.0M
2022-08-11 3,311.09 3,311.09 3,311.09 3,311.09 0.0M
2022-08-10 3,267.75 3,267.75 3,267.75 3,267.75 0.0M
2022-08-09 3,271.11 3,271.11 3,271.11 3,271.11 0.0M
2022-08-06 3,275.54 3,275.54 3,275.54 3,275.54 0.0M
2022-08-05 3,299.85 3,299.85 3,299.85 3,299.85 0.0M
2022-08-04 3,279.88 3,279.88 3,279.88 3,279.88 0.0M
2022-08-03 3,237.80 3,237.80 3,237.80 3,237.80 0.0M
2022-08-02 3,257.21 3,257.21 3,257.21 3,257.21 0.0M
2022-07-30 3,267.87 3,267.87 3,267.87 3,267.87 0.0M
2022-07-29 3,283.22 3,283.22 3,283.22 3,283.22 0.0M
2022-07-28 3,258.26 3,258.26 3,258.26 3,258.26 0.0M
2022-07-27 3,248.76 3,248.76 3,248.76 3,248.76 0.0M
2022-07-26 3,248.65 3,248.65 3,248.65 3,248.65 0.0M
2022-07-23 3,232.50 3,232.50 3,232.50 3,232.50 0.0M
2022-07-22 3,237.02 3,237.02 3,237.02 3,237.02 0.0M
2022-07-21 3,235.34 3,235.34 3,235.34 3,235.34 0.0M
2022-07-20 3,227.46 3,227.46 3,227.46 3,227.46 0.0M
2022-07-19 3,171.59 3,171.59 3,171.59 3,171.59 0.0M
2022-07-16 3,180.87 3,180.87 3,180.87 3,180.87 0.0M
2022-07-15 3,141.43 3,141.43 3,141.43 3,141.43 0.0M
2022-07-14 3,140.07 3,140.07 3,140.07 3,140.07 0.0M
2022-07-13 3,146.60 3,146.60 3,146.60 3,146.60 0.0M
2022-07-12 3,177.43 3,177.43 3,177.43 3,177.43 0.0M
2022-07-09 3,187.27 3,187.27 3,187.27 3,187.27 0.0M
2022-07-08 3,179.00 3,179.00 3,179.00 3,179.00 0.0M
2022-07-07 3,155.67 3,155.67 3,155.67 3,155.67 0.0M
2022-07-06 3,142.81 3,142.81 3,142.81 3,142.81 0.0M
2022-07-02 3,135.92 3,135.92 3,135.92 3,135.92 0.0M
2022-07-01 3,104.43 3,104.43 3,104.43 3,104.43 0.0M
2022-06-30 3,126.97 3,126.97 3,126.97 3,126.97 0.0M
2022-06-29 3,129.54 3,129.54 3,129.54 3,129.54 0.0M
2022-06-28 3,166.84 3,166.84 3,166.84 3,166.84 0.0M
2022-06-25 3,163.02 3,163.02 3,163.02 3,163.02 0.0M
2022-06-24 3,101.07 3,101.07 3,101.07 3,101.07 0.0M
2022-06-23 3,088.76 3,088.76 3,088.76 3,088.76 0.0M
2022-06-22 3,084.42 3,084.42 3,084.42 3,084.42 0.0M
2022-06-18 3,034.52 3,034.52 3,034.52 3,034.52 0.0M
2022-06-17 3,039.83 3,039.83 3,039.83 3,039.83 0.0M
2022-06-16 3,092.61 3,092.61 3,092.61 3,092.61 0.0M
2022-06-15 3,057.59 3,057.59 3,057.59 3,057.59 0.0M
2022-06-14 3,065.18 3,065.18 3,065.18 3,065.18 0.0M
2022-06-11 3,142.01 3,142.01 3,142.01 3,142.01 0.0M
2022-06-10 3,189.19 3,189.19 3,189.19 3,189.19 0.0M
2022-06-09 3,223.32 3,223.32 3,223.32 3,223.32 0.0M
2022-06-08 3,237.86 3,237.86 3,237.86 3,237.86 0.0M
2022-06-07 3,221.92 3,221.92 3,221.92 3,221.92 0.0M
2022-06-04 3,219.07 3,219.07 3,219.07 3,219.07 0.0M
2022-06-03 3,240.72 3,240.72 3,240.72 3,240.72 0.0M
2022-06-02 3,212.69 3,212.69 3,212.69 3,212.69 0.0M
2022-06-01 3,224.30 3,224.30 3,224.30 3,224.30 0.0M
2022-05-28 3,235.82 3,235.82 3,235.82 3,235.82 0.0M
2022-05-27 3,190.22 3,190.22 3,190.22 3,190.22 0.0M
2022-05-26 3,156.60 3,156.60 3,156.60 3,156.60 0.0M
2022-05-25 3,145.43 3,145.43 3,145.43 3,145.43 0.0M
2022-05-24 3,157.29 3,157.29 3,157.29 3,157.29 0.0M
2022-05-21 3,120.81 3,120.81 3,120.81 3,120.81 0.0M
2022-05-20 3,120.97 3,120.97 3,120.97 3,120.97 0.0M
2022-05-19 3,122.25 3,122.25 3,122.25 3,122.25 0.0M
2022-05-18 3,201.79 3,201.79 3,201.79 3,201.79 0.0M
2022-05-17 3,164.14 3,164.14 3,164.14 3,164.14 0.0M
2022-05-14 3,164.15 3,164.15 3,164.15 3,164.15 0.0M
2022-05-13 3,118.48 3,118.48 3,118.48 3,118.48 0.0M
2022-05-12 3,128.96 3,128.96 3,128.96 3,128.96 0.0M
2022-05-11 3,150.99 3,150.99 3,150.99 3,150.99 0.0M
2022-05-10 3,150.41 3,150.41 3,150.41 3,150.41 0.0M
2022-05-07 3,200.81 3,200.81 3,200.81 3,200.81 0.0M
2022-05-06 3,217.20 3,217.20 3,217.20 3,217.20 0.0M
2022-05-05 3,285.70 3,285.70 3,285.70 3,285.70 0.0M
2022-05-04 3,231.78 3,231.78 3,231.78 3,231.78 0.0M
2022-05-03 3,213.57 3,213.57 3,213.57 3,213.57 0.0M
2022-04-30 3,206.99 3,206.99 3,206.99 3,206.99 0.0M
2022-04-29 3,266.20 3,266.20 3,266.20 3,266.20 0.0M
2022-04-28 3,235.46 3,235.46 3,235.46 3,235.46 0.0M
2022-04-27 3,215.56 3,215.56 3,215.56 3,215.56 0.0M
2022-04-26 3,284.05 3,284.05 3,284.05 3,284.05 0.0M
2022-04-23 3,267.23 3,267.23 3,267.23 3,267.23 0.0M
2022-04-22 3,327.13 3,327.13 3,327.13 3,327.13 0.0M
2022-04-21 3,367.65 3,367.65 3,367.65 3,367.65 0.0M
2022-04-20 3,355.29 3,355.29 3,355.29 3,355.29 0.0M
2022-04-19 3,336.01 3,336.01 3,336.01 3,336.01 0.0M
2022-04-15 3,328.17 3,328.17 3,328.17 3,328.17 0.0M
2022-04-14 3,354.63 3,354.63 3,354.63 3,354.63 0.0M
2022-04-13 3,332.27 3,332.27 3,332.27 3,332.27 0.0M
2022-04-12 3,339.44 3,339.44 3,339.44 3,339.44 0.0M
2022-04-09 3,377.51 3,377.51 3,377.51 3,377.51 0.0M
2022-04-08 3,380.78 3,380.78 3,380.78 3,380.78 0.0M
2022-04-07 3,368.09 3,368.09 3,368.09 3,368.09 0.0M
2022-04-06 3,391.13 3,391.13 3,391.13 3,391.13 0.0M
2022-04-05 3,415.74 3,415.74 3,415.74 3,415.74 0.0M
2022-04-02 3,395.86 3,395.86 3,395.86 3,395.86 0.0M
2022-04-01 3,396.35 3,396.35 3,396.35 3,396.35 0.0M
2022-03-31 3,422.48 3,422.48 3,422.48 3,422.48 0.0M
2022-03-30 3,430.24 3,430.24 3,430.24 3,430.24 0.0M
2022-03-29 3,408.70 3,408.70 3,408.70 3,408.70 0.0M
2022-03-26 3,394.45 3,394.45 3,394.45 3,394.45 0.0M
2022-03-25 3,381.71 3,381.71 3,381.71 3,381.71 0.0M
2022-03-24 3,351.46 3,351.46 3,351.46 3,351.46 0.0M
2022-03-23 3,379.64 3,379.64 3,379.64 3,379.64 0.0M
2022-03-22 3,356.85 3,356.85 3,356.85 3,356.85 0.0M
2022-03-19 3,355.67 3,355.67 3,355.67 3,355.67 0.0M
2022-03-18 3,326.84 3,326.84 3,326.84 3,326.84 0.0M
2022-03-17 3,307.90 3,307.90 3,307.90 3,307.90 0.0M
2022-03-16 3,251.68 3,251.68 3,251.68 3,251.68 0.0M
2022-03-15 3,214.41 3,214.41 3,214.41 3,214.41 0.0M
2022-03-12 3,225.24 3,225.24 3,225.24 3,225.24 0.0M
2022-03-11 3,252.40 3,252.40 3,252.40 3,252.40 0.0M
2022-03-10 3,259.00 3,259.00 3,259.00 3,259.00 0.0M
2022-03-09 3,200.29 3,200.29 3,200.29 3,200.29 0.0M
2022-03-08 3,214.43 3,214.43 3,214.43 3,214.43 0.0M
2022-03-05 3,282.78 3,282.78 3,282.78 3,282.78 0.0M
2022-03-04 3,301.45 3,301.45 3,301.45 3,301.45 0.0M
2022-03-03 3,308.26 3,308.26 3,308.26 3,308.26 0.0M
2022-03-02 3,274.37 3,274.37 3,274.37 3,274.37 0.0M
2022-03-01 3,304.49 3,304.49 3,304.49 3,304.49 0.0M
2022-02-26 3,310.09 3,310.09 3,310.09 3,310.09 0.0M
2022-02-25 3,259.22 3,259.22 3,259.22 3,259.22 0.0M
2022-02-24 3,233.18 3,233.18 3,233.18 3,233.18 0.0M
2022-02-23 3,279.87 3,279.87 3,279.87 3,279.87 0.0M
2022-02-19 3,294.35 3,294.35 3,294.35 3,294.35 0.0M
2022-02-18 3,304.06 3,304.06 3,304.06 3,304.06 0.0M
2022-02-17 3,349.90 3,349.90 3,349.90 3,349.90 0.0M
2022-02-16 3,342.02 3,342.02 3,342.02 3,342.02 0.0M
2022-02-15 3,313.36 3,313.36 3,313.36 3,313.36 0.0M
2022-02-12 3,315.62 3,315.62 3,315.62 3,315.62 0.0M
2022-02-11 3,359.51 3,359.51 3,359.51 3,359.51 0.0M
2022-02-10 3,392.16 3,392.16 3,392.16 3,392.16 0.0M
2022-02-09 3,370.42 3,370.42 3,370.42 3,370.42 0.0M
2022-02-08 3,351.77 3,351.77 3,351.77 3,351.77 0.0M
2022-02-05 3,353.66 3,353.66 3,353.66 3,353.66 0.0M
2022-02-04 3,356.04 3,356.04 3,356.04 3,356.04 0.0M
2022-02-03 3,377.16 3,377.16 3,377.16 3,377.16 0.0M
2022-02-02 3,376.29 3,376.29 3,376.29 3,376.29 0.0M
2022-02-01 3,351.79 3,351.79 3,351.79 3,351.79 0.0M
2022-01-29 3,320.49 3,320.49 3,320.49 3,320.49 0.0M
2022-01-28 3,271.68 3,271.68 3,271.68 3,271.68 0.0M
2022-01-27 3,273.35 3,273.35 3,273.35 3,273.35 0.0M
2022-01-26 3,277.25 3,277.25 3,277.25 3,277.25 0.0M
2022-01-25 3,307.45 3,307.45 3,307.45 3,307.45 0.0M
2022-01-22 3,303.50 3,303.50 3,303.50 3,303.50 0.0M
2022-01-21 3,341.12 3,341.12 3,341.12 3,341.12 0.0M
2022-01-20 3,363.35 3,363.35 3,363.35 3,363.35 0.0M
2022-01-19 3,378.03 3,378.03 3,378.03 3,378.03 0.0M
2022-01-15 3,415.55 3,415.55 3,415.55 3,415.55 0.0M
2022-01-14 3,406.54 3,406.54 3,406.54 3,406.54 0.0M
2022-01-13 3,434.54 3,434.54 3,434.54 3,434.54 0.0M
2022-01-12 3,426.98 3,426.98 3,426.98 3,426.98 0.0M
2022-01-11 3,412.69 3,412.69 3,412.69 3,412.69 0.0M
2022-01-08 3,416.56 3,416.56 3,416.56 3,416.56 0.0M
2022-01-07 3,417.72 3,417.72 3,417.72 3,417.72 0.0M
2022-01-06 3,417.21 3,417.21 3,417.21 3,417.21 0.0M
2022-01-05 3,450.71 3,450.71 3,450.71 3,450.71 0.0M
2022-01-04 3,448.31 3,448.31 3,448.31 3,448.31 0.0M
2022-01-01 3,439.41 3,439.41 3,439.41 3,439.41 0.0M