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
2023-12-30 3,784.15 3,784.15 3,784.15 3,784.15 0.0M
2023-12-29 3,789.74 3,789.74 3,789.74 3,789.74 0.0M
2023-12-28 3,791.75 3,791.75 3,791.75 3,791.75 0.0M
2023-12-27 3,783.42 3,783.42 3,783.42 3,783.42 0.0M
2023-12-23 3,768.60 3,768.60 3,768.60 3,768.60 0.0M
2023-12-22 3,762.21 3,762.21 3,762.21 3,762.21 0.0M
2023-12-21 3,729.72 3,729.72 3,729.72 3,729.72 0.0M
2023-12-20 3,773.83 3,773.83 3,773.83 3,773.83 0.0M
2023-12-19 3,756.90 3,756.90 3,756.90 3,756.90 0.0M
2023-12-16 3,743.89 3,743.89 3,743.89 3,743.89 0.0M
2023-12-15 3,746.08 3,746.08 3,746.08 3,746.08 0.0M
2023-12-14 3,736.87 3,736.87 3,736.87 3,736.87 0.0M
2023-12-13 3,699.86 3,699.86 3,699.86 3,699.86 0.0M
2023-12-12 3,686.42 3,686.42 3,686.42 3,686.42 0.0M
2023-12-09 3,680.36 3,680.36 3,680.36 3,680.36 0.0M
2023-12-08 3,661.99 3,661.99 3,661.99 3,661.99 0.0M
2023-12-07 3,644.27 3,644.27 3,644.27 3,644.27 0.0M
2023-12-06 3,656.34 3,656.34 3,656.34 3,656.34 0.0M
2023-12-05 3,653.48 3,653.48 3,653.48 3,653.48 0.0M
2023-12-02 3,667.59 3,667.59 3,667.59 3,667.59 0.0M
2023-12-01 3,648.92 3,648.92 3,648.92 3,648.92 0.0M
2023-11-30 3,640.95 3,640.95 3,640.95 3,640.95 0.0M
2023-11-29 3,639.69 3,639.69 3,639.69 3,639.69 0.0M
2023-11-28 3,639.02 3,639.02 3,639.02 3,639.02 0.0M
2023-11-25 3,642.82 3,642.82 3,642.82 3,642.82 0.0M
2023-11-23 3,643.31 3,643.31 3,643.31 3,643.31 0.0M
2023-11-22 3,628.70 3,628.70 3,628.70 3,628.70 0.0M
2023-11-21 3,632.75 3,632.75 3,632.75 3,632.75 0.0M
2023-11-18 3,617.40 3,617.40 3,617.40 3,617.40 0.0M
2023-11-17 3,610.25 3,610.25 3,610.25 3,610.25 0.0M
2023-11-16 3,606.51 3,606.51 3,606.51 3,606.51 0.0M
2023-11-15 3,604.20 3,604.20 3,604.20 3,604.20 0.0M
2023-11-14 3,553.55 3,553.55 3,553.55 3,553.55 0.0M
2023-11-11 3,556.33 3,556.33 3,556.33 3,556.33 0.0M
2023-11-10 3,511.60 3,511.60 3,511.60 3,511.60 0.0M
2023-11-09 3,534.42 3,534.42 3,534.42 3,534.42 0.0M
2023-11-08 3,533.52 3,533.52 3,533.52 3,533.52 0.0M
2023-11-07 3,525.71 3,525.71 3,525.71 3,525.71 0.0M
2023-11-04 3,523.53 3,523.53 3,523.53 3,523.53 0.0M
2023-11-03 3,499.62 3,499.62 3,499.62 3,499.62 0.0M
2023-11-02 3,453.25 3,453.25 3,453.25 3,453.25 0.0M
2023-11-01 3,424.46 3,424.46 3,424.46 3,424.46 0.0M
2023-10-31 3,413.64 3,413.64 3,413.64 3,413.64 0.0M
2023-10-28 3,385.34 3,385.34 3,385.34 3,385.34 0.0M
2023-10-27 3,400.25 3,400.25 3,400.25 3,400.25 0.0M
2023-10-26 3,414.66 3,414.66 3,414.66 3,414.66 0.0M
2023-10-25 3,454.97 3,454.97 3,454.97 3,454.97 0.0M
2023-10-24 3,441.17 3,441.17 3,441.17 3,441.17 0.0M
2023-10-21 3,438.35 3,438.35 3,438.35 3,438.35 0.0M
2023-10-20 3,463.48 3,463.48 3,463.48 3,463.48 0.0M
2023-10-19 3,494.01 3,494.01 3,494.01 3,494.01 0.0M
2023-10-18 3,521.22 3,521.22 3,521.22 3,521.22 0.0M
2023-10-17 3,525.50 3,525.50 3,525.50 3,525.50 0.0M
2023-10-14 3,494.48 3,494.48 3,494.48 3,494.48 0.0M
2023-10-13 3,512.41 3,512.41 3,512.41 3,512.41 0.0M
2023-10-12 3,531.65 3,531.65 3,531.65 3,531.65 0.0M
2023-10-11 3,516.49 3,516.49 3,516.49 3,516.49 0.0M
2023-10-10 3,504.34 3,504.34 3,504.34 3,504.34 0.0M
2023-10-07 3,490.60 3,490.60 3,490.60 3,490.60 0.0M
2023-10-06 3,456.25 3,456.25 3,456.25 3,456.25 0.0M
2023-10-05 3,457.12 3,457.12 3,457.12 3,457.12 0.0M
2023-10-04 3,442.29 3,442.29 3,442.29 3,442.29 0.0M
2023-10-03 3,474.46 3,474.46 3,474.46 3,474.46 0.0M
2023-09-30 3,475.80 3,475.80 3,475.80 3,475.80 0.0M
2023-09-29 3,478.46 3,478.46 3,478.46 3,478.46 0.0M
2023-09-28 3,468.35 3,468.35 3,468.35 3,468.35 0.0M
2023-09-27 3,479.31 3,479.31 3,479.31 3,479.31 0.0M
2023-09-26 3,495.39 3,495.39 3,495.39 3,495.39 0.0M
2023-09-23 3,492.08 3,492.08 3,492.08 3,492.08 0.0M
2023-09-22 3,490.65 3,490.65 3,490.65 3,490.65 0.0M
2023-09-21 3,533.33 3,533.33 3,533.33 3,533.33 0.0M
2023-09-20 3,560.49 3,560.49 3,560.49 3,560.49 0.0M
2023-09-19 3,556.50 3,556.50 3,556.50 3,556.50 0.0M
2023-09-16 3,561.11 3,561.11 3,561.11 3,561.11 0.0M
2023-09-15 3,596.74 3,596.74 3,596.74 3,596.74 0.0M
2023-09-14 3,572.93 3,572.93 3,572.93 3,572.93 0.0M
2023-09-13 3,569.88 3,569.88 3,569.88 3,569.88 0.0M
2023-09-12 3,582.95 3,582.95 3,582.95 3,582.95 0.0M
2023-09-09 3,551.74 3,551.74 3,551.74 3,551.74 0.0M
2023-09-08 3,561.67 3,561.67 3,561.67 3,561.67 0.0M
2023-09-07 3,568.40 3,568.40 3,568.40 3,568.40 0.0M
2023-09-06 3,586.00 3,586.00 3,586.00 3,586.00 0.0M
2023-09-02 3,597.00 3,597.00 3,597.00 3,597.00 0.0M
2023-09-01 3,592.38 3,592.38 3,592.38 3,592.38 0.0M
2023-08-31 3,596.14 3,596.14 3,596.14 3,596.14 0.0M
2023-08-30 3,642.98 3,642.98 3,642.98 3,642.98 0.0M
2023-08-29 3,605.77 3,605.77 3,605.77 3,605.77 0.0M
2023-08-26 3,529.88 3,529.88 3,529.88 3,529.88 0.0M
2023-08-25 3,509.20 3,509.20 3,509.20 3,509.20 0.0M
2023-08-24 3,547.67 3,547.67 3,547.67 3,547.67 0.0M
2023-08-23 3,517.08 3,517.08 3,517.08 3,517.08 0.0M
2023-08-22 3,522.27 3,522.27 3,522.27 3,522.27 0.0M
2023-08-19 3,561.80 3,561.80 3,561.80 3,561.80 0.0M
2023-08-18 3,504.78 3,504.78 3,504.78 3,504.78 0.0M
2023-08-17 3,526.83 3,526.83 3,526.83 3,526.83 0.0M
2023-08-16 3,544.90 3,544.90 3,544.90 3,544.90 0.0M
2023-08-15 3,574.57 3,574.57 3,574.57 3,574.57 0.0M
2023-08-12 3,563.33 3,563.33 3,563.33 3,563.33 0.0M
2023-08-11 3,560.17 3,560.17 3,560.17 3,560.17 0.0M
2023-08-10 3,564.14 3,564.14 3,564.14 3,564.14 0.0M
2023-08-09 3,577.90 3,577.90 3,577.90 3,577.90 0.0M
2023-08-08 3,591.56 3,591.56 3,591.56 3,591.56 0.0M
2023-08-05 3,567.07 3,567.07 3,567.07 3,567.07 0.0M
2023-08-04 3,584.85 3,584.85 3,584.85 3,584.85 0.0M
2023-08-03 3,569.98 3,569.98 3,569.98 3,569.98 0.0M
2023-08-02 3,621.05 3,621.05 3,621.05 3,621.05 0.0M
2023-08-01 3,630.76 3,630.76 3,630.76 3,630.76 0.0M
2023-07-29 3,623.11 3,623.11 3,623.11 3,623.11 0.0M
2023-07-28 3,592.22 3,592.22 3,592.22 3,592.22 0.0M
2023-07-27 3,616.31 3,616.31 3,616.31 3,616.31 0.0M
2023-07-26 3,618.45 3,618.45 3,618.45 3,618.45 0.0M
2023-07-25 3,603.47 3,603.47 3,603.47 3,603.47 0.0M
2023-07-22 3,586.92 3,586.92 3,586.92 3,586.92 0.0M
2023-07-21 3,588.22 3,588.22 3,588.22 3,588.22 0.0M
2023-07-20 3,610.40 3,610.40 3,610.40 3,610.40 0.0M
2023-07-19 3,601.06 3,601.06 3,601.06 3,601.06 0.0M
2023-07-18 3,574.82 3,574.82 3,574.82 3,574.82 0.0M
2023-07-15 3,564.38 3,564.38 3,564.38 3,564.38 0.0M
2023-07-14 3,566.18 3,566.18 3,566.18 3,566.18 0.0M
2023-07-13 3,543.26 3,543.26 3,543.26 3,543.26 0.0M
2023-07-12 3,513.29 3,513.29 3,513.29 3,513.29 0.0M
2023-07-11 3,493.81 3,493.81 3,493.81 3,493.81 0.0M
2023-07-08 3,486.69 3,486.69 3,486.69 3,486.69 0.0M
2023-07-07 3,494.49 3,494.49 3,494.49 3,494.49 0.0M
2023-07-06 3,520.17 3,520.17 3,520.17 3,520.17 0.0M
2023-07-04 3,526.62 3,526.62 3,526.62 3,526.62 0.0M
2023-07-01 3,517.90 3,517.90 3,517.90 3,517.90 0.0M
2023-06-30 3,481.74 3,481.74 3,481.74 3,481.74 0.0M
2023-06-29 3,470.97 3,470.97 3,470.97 3,470.97 0.0M
2023-06-28 3,466.35 3,466.35 3,466.35 3,466.35 0.0M
2023-06-27 3,436.47 3,436.47 3,436.47 3,436.47 0.0M
2023-06-24 3,446.33 3,446.33 3,446.33 3,446.33 0.0M
2023-06-23 3,469.23 3,469.23 3,469.23 3,469.23 0.0M
2023-06-22 3,461.45 3,461.45 3,461.45 3,461.45 0.0M
2023-06-21 3,475.67 3,475.67 3,475.67 3,475.67 0.0M
2023-06-17 3,497.25 3,497.25 3,497.25 3,497.25 0.0M
2023-06-16 3,500.81 3,500.81 3,500.81 3,500.81 0.0M
2023-06-15 3,466.92 3,466.92 3,466.92 3,466.92 0.0M
2023-06-14 3,463.08 3,463.08 3,463.08 3,463.08 0.0M
2023-06-13 3,443.42 3,443.42 3,443.42 3,443.42 0.0M
2023-06-10 3,416.47 3,416.47 3,416.47 3,416.47 0.0M
2023-06-09 3,407.68 3,407.68 3,407.68 3,407.68 0.0M
2023-06-08 3,393.22 3,393.22 3,393.22 3,393.22 0.0M
2023-06-07 3,405.89 3,405.89 3,405.89 3,405.89 0.0M
2023-06-06 3,399.73 3,399.73 3,399.73 3,399.73 0.0M
2023-06-03 3,404.75 3,404.75 3,404.75 3,404.75 0.0M
2023-06-02 3,368.58 3,368.58 3,368.58 3,368.58 0.0M
2023-06-01 3,343.28 3,343.28 3,343.28 3,343.28 0.0M
2023-05-31 3,360.03 3,360.03 3,360.03 3,360.03 0.0M
2023-05-27 3,363.09 3,363.09 3,363.09 3,363.09 0.0M
2023-05-26 3,326.38 3,326.38 3,326.38 3,326.38 0.0M
2023-05-25 3,310.02 3,310.02 3,310.02 3,310.02 0.0M
2023-05-24 3,326.53 3,326.53 3,326.53 3,326.53 0.0M
2023-05-23 3,352.25 3,352.25 3,352.25 3,352.25 0.0M
2023-05-20 3,348.46 3,348.46 3,348.46 3,348.46 0.0M
2023-05-19 3,352.52 3,352.52 3,352.52 3,352.52 0.0M
2023-05-18 3,328.99 3,328.99 3,328.99 3,328.99 0.0M
2023-05-17 3,306.48 3,306.48 3,306.48 3,306.48 0.0M
2023-05-16 3,316.75 3,316.75 3,316.75 3,316.75 0.0M
2023-05-13 3,311.48 3,311.48 3,311.48 3,311.48 0.0M
2023-05-12 3,315.25 3,315.25 3,315.25 3,315.25 0.0M
2023-05-11 3,321.18 3,321.18 3,321.18 3,321.18 0.0M
2023-05-10 3,313.60 3,313.60 3,313.60 3,313.60 0.0M
2023-05-09 3,322.44 3,322.44 3,322.44 3,322.44 0.0M
2023-05-06 3,322.11 3,322.11 3,322.11 3,322.11 0.0M
2023-05-05 3,279.41 3,279.41 3,279.41 3,279.41 0.0M
2023-05-04 3,301.86 3,301.86 3,301.86 3,301.86 0.0M
2023-05-03 3,311.91 3,311.91 3,311.91 3,311.91 0.0M
2023-05-02 3,338.25 3,338.25 3,338.25 3,338.25 0.0M
2023-04-29 3,342.90 3,342.90 3,342.90 3,342.90 0.0M
2023-04-28 3,324.73 3,324.73 3,324.73 3,324.73 0.0M
2023-04-27 3,281.45 3,281.45 3,281.45 3,281.45 0.0M
2023-04-26 3,292.07 3,292.07 3,292.07 3,292.07 0.0M
2023-04-25 3,320.70 3,320.70 3,320.70 3,320.70 0.0M
2023-04-22 3,321.19 3,321.19 3,321.19 3,321.19 0.0M
2023-04-21 3,318.88 3,318.88 3,318.88 3,318.88 0.0M
2023-04-20 3,332.55 3,332.55 3,332.55 3,332.55 0.0M
2023-04-19 3,334.43 3,334.43 3,334.43 3,334.43 0.0M
2023-04-18 3,334.25 3,334.25 3,334.25 3,334.25 0.0M
2023-04-15 3,328.47 3,328.47 3,328.47 3,328.47 0.0M
2023-04-14 3,332.42 3,332.42 3,332.42 3,332.42 0.0M
2023-04-13 3,300.76 3,300.76 3,300.76 3,300.76 0.0M
2023-04-12 3,313.89 3,313.89 3,313.89 3,313.89 0.0M
2023-04-11 3,313.78 3,313.78 3,313.78 3,313.78 0.0M
2023-04-07 3,309.58 3,309.58 3,309.58 3,309.58 0.0M
2023-04-06 3,300.88 3,300.88 3,300.88 3,300.88 0.0M
2023-04-05 3,307.26 3,307.26 3,307.26 3,307.26 0.0M
2023-04-04 3,320.48 3,320.48 3,320.48 3,320.48 0.0M
2023-04-01 3,312.42 3,312.42 3,312.42 3,312.42 0.0M
2023-03-31 3,279.32 3,279.32 3,279.32 3,279.32 0.0M
2023-03-30 3,266.86 3,266.86 3,266.86 3,266.86 0.0M
2023-03-29 3,236.36 3,236.36 3,236.36 3,236.36 0.0M
2023-03-28 3,239.16 3,239.16 3,239.16 3,239.16 0.0M
2023-03-25 3,236.54 3,236.54 3,236.54 3,236.54 0.0M
2023-03-24 3,219.58 3,219.58 3,219.58 3,219.58 0.0M
2023-03-23 3,216.13 3,216.13 3,216.13 3,216.13 0.0M
2023-03-22 3,251.84 3,251.84 3,251.84 3,251.84 0.0M
2023-03-21 3,221.60 3,221.60 3,221.60 3,221.60 0.0M
2023-03-18 3,202.63 3,202.63 3,202.63 3,202.63 0.0M
2023-03-17 3,225.93 3,225.93 3,225.93 3,225.93 0.0M
2023-03-16 3,187.45 3,187.45 3,187.45 3,187.45 0.0M
2023-03-15 3,200.61 3,200.61 3,200.61 3,200.61 0.0M
2023-03-14 3,175.15 3,175.15 3,175.15 3,175.15 0.0M
2023-03-11 3,170.60 3,170.60 3,170.60 3,170.60 0.0M
2023-03-10 3,202.64 3,202.64 3,202.64 3,202.64 0.0M
2023-03-09 3,245.91 3,245.91 3,245.91 3,245.91 0.0M
2023-03-08 3,242.32 3,242.32 3,242.32 3,242.32 0.0M
2023-03-07 3,278.63 3,278.63 3,278.63 3,278.63 0.0M
2023-03-04 3,275.42 3,275.42 3,275.42 3,275.42 0.0M
2023-03-03 3,238.68 3,238.68 3,238.68 3,238.68 0.0M
2023-03-02 3,222.84 3,222.84 3,222.84 3,222.84 0.0M
2023-03-01 3,226.89 3,226.89 3,226.89 3,226.89 0.0M
2023-02-28 3,239.55 3,239.55 3,239.55 3,239.55 0.0M
2023-02-25 3,229.67 3,229.67 3,229.67 3,229.67 0.0M
2023-02-24 3,251.92 3,251.92 3,251.92 3,251.92 0.0M
2023-02-23 3,243.24 3,243.24 3,243.24 3,243.24 0.0M
2023-02-22 3,247.07 3,247.07 3,247.07 3,247.07 0.0M
2023-02-18 3,289.06 3,289.06 3,289.06 3,289.06 0.0M
2023-02-17 3,298.95 3,298.95 3,298.95 3,298.95 0.0M
2023-02-16 3,329.36 3,329.36 3,329.36 3,329.36 0.0M
2023-02-15 3,325.10 3,325.10 3,325.10 3,325.10 0.0M
2023-02-14 3,327.51 3,327.51 3,327.51 3,327.51 0.0M
2023-02-11 3,296.83 3,296.83 3,296.83 3,296.83 0.0M
2023-02-10 3,290.64 3,290.64 3,290.64 3,290.64 0.0M
2023-02-09 3,318.30 3,318.30 3,318.30 3,318.30 0.0M
2023-02-08 3,332.40 3,332.40 3,332.40 3,332.40 0.0M
2023-02-07 3,306.37 3,306.37 3,306.37 3,306.37 0.0M
2023-02-04 3,320.86 3,320.86 3,320.86 3,320.86 0.0M
2023-02-03 3,328.62 3,328.62 3,328.62 3,328.62 0.0M
2023-02-02 3,313.04 3,313.04 3,313.04 3,313.04 0.0M
2023-02-01 3,281.03 3,281.03 3,281.03 3,281.03 0.0M
2023-01-31 3,252.40 3,252.40 3,252.40 3,252.40 0.0M
2023-01-28 3,281.39 3,281.39 3,281.39 3,281.39 0.0M
2023-01-27 3,272.30 3,272.30 3,272.30 3,272.30 0.0M
2023-01-26 3,246.25 3,246.25 3,246.25 3,246.25 0.0M
2023-01-25 3,253.59 3,253.59 3,253.59 3,253.59 0.0M
2023-01-24 3,250.56 3,250.56 3,250.56 3,250.56 0.0M
2023-01-21 3,221.29 3,221.29 3,221.29 3,221.29 0.0M
2023-01-20 3,181.48 3,181.48 3,181.48 3,181.48 0.0M
2023-01-19 3,196.73 3,196.73 3,196.73 3,196.73 0.0M
2023-01-18 3,235.48 3,235.48 3,235.48 3,235.48 0.0M
2023-01-14 3,236.68 3,236.68 3,236.68 3,236.68 0.0M
2023-01-13 3,230.99 3,230.99 3,230.99 3,230.99 0.0M
2023-01-12 3,221.51 3,221.51 3,221.51 3,221.51 0.0M
2023-01-11 3,192.84 3,192.84 3,192.84 3,192.84 0.0M
2023-01-10 3,175.85 3,175.85 3,175.85 3,175.85 0.0M
2023-01-07 3,177.19 3,177.19 3,177.19 3,177.19 0.0M
2023-01-06 3,126.11 3,126.11 3,126.11 3,126.11 0.0M
2023-01-05 3,153.45 3,153.45 3,153.45 3,153.45 0.0M
2023-01-04 3,134.36 3,134.36 3,134.36 3,134.36 0.0M