CBOE S

SPRF06
🏛️ アメリカ →
3,355.46
最終更新: 2025-09-29
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
2021-12-31 2,554.95 2,554.95 2,553.86 2,553.86 0.0M
2021-12-30 2,552.63 2,554.95 2,552.63 2,554.95 0.0M
2021-12-29 2,554.85 2,554.85 2,552.63 2,552.63 0.0M
2021-12-28 2,547.05 2,554.85 2,547.05 2,554.85 0.0M
2021-12-25 2,541.31 2,547.05 2,541.31 2,547.05 0.0M
2021-12-24 2,541.31 2,547.05 2,541.31 2,547.05 0.0M
2021-12-23 2,533.11 2,541.31 2,533.11 2,541.31 0.0M
2021-12-22 2,521.10 2,533.11 2,521.10 2,533.11 0.0M
2021-12-21 2,527.83 2,527.83 2,521.10 2,521.10 0.0M
2021-12-18 2,534.46 2,534.46 2,527.83 2,527.83 0.0M
2021-12-17 2,540.62 2,540.62 2,534.46 2,534.46 0.0M
2021-12-16 2,527.35 2,540.62 2,527.35 2,540.62 0.0M
2021-12-15 2,533.20 2,533.20 2,527.35 2,527.35 0.0M
2021-12-14 2,540.07 2,540.07 2,533.20 2,533.20 0.0M
2021-12-11 2,531.23 2,540.07 2,531.23 2,540.07 0.0M
2021-12-10 2,537.18 2,537.18 2,531.23 2,531.23 0.0M
2021-12-09 2,533.24 2,537.18 2,533.24 2,537.18 0.0M
2021-12-08 2,514.45 2,533.24 2,514.45 2,533.24 0.0M
2021-12-07 2,499.40 2,514.45 2,499.40 2,514.45 0.0M
2021-12-04 2,511.73 2,511.73 2,499.40 2,499.40 0.0M
2021-12-03 2,500.01 2,511.73 2,500.01 2,511.73 0.0M
2021-12-02 2,512.95 2,512.95 2,500.01 2,500.01 0.0M
2021-12-01 2,527.86 2,527.86 2,512.95 2,512.95 0.0M
2021-11-30 2,511.77 2,527.86 2,511.77 2,527.86 0.0M
2021-11-27 2,536.79 2,536.79 2,511.77 2,511.77 0.0M
2021-11-26 2,538.47 2,538.47 2,536.79 2,536.79 0.0M
2021-11-25 2,538.47 2,538.47 2,536.79 2,536.79 0.0M
2021-11-24 2,531.57 2,538.47 2,531.57 2,538.47 0.0M
2021-11-23 2,533.41 2,533.41 2,531.57 2,531.57 0.0M
2021-11-20 2,535.94 2,535.94 2,533.41 2,533.41 0.0M
2021-11-19 2,534.44 2,535.94 2,534.44 2,535.94 0.0M
2021-11-18 2,537.58 2,537.58 2,534.44 2,534.44 0.0M
2021-11-17 2,534.05 2,537.58 2,534.05 2,537.58 0.0M
2021-11-16 2,536.14 2,536.14 2,534.05 2,534.05 0.0M
2021-11-13 2,531.50 2,536.14 2,531.50 2,536.14 0.0M
2021-11-12 2,526.45 2,531.50 2,526.45 2,531.50 0.0M
2021-11-11 2,531.60 2,531.60 2,526.45 2,526.45 0.0M
2021-11-10 2,531.77 2,531.77 2,531.60 2,531.60 0.0M
2021-11-09 2,535.08 2,535.08 2,531.77 2,531.77 0.0M
2021-11-06 2,534.53 2,535.08 2,534.53 2,535.08 0.0M
2021-11-05 2,537.68 2,537.68 2,534.53 2,534.53 0.0M
2021-11-04 2,535.29 2,537.68 2,535.29 2,537.68 0.0M
2021-11-03 2,526.63 2,535.29 2,526.63 2,535.29 0.0M
2021-11-02 2,524.02 2,526.63 2,524.02 2,526.63 0.0M
2021-10-30 2,521.95 2,524.02 2,521.95 2,524.02 0.0M
2021-10-29 2,517.44 2,521.95 2,517.44 2,521.95 0.0M
2021-10-28 2,522.29 2,522.29 2,517.44 2,517.44 0.0M
2021-10-27 2,519.49 2,522.29 2,519.49 2,522.29 0.0M
2021-10-26 2,514.42 2,519.49 2,514.42 2,519.49 0.0M
2021-10-23 2,517.77 2,517.77 2,514.42 2,514.42 0.0M
2021-10-22 2,514.12 2,517.77 2,514.12 2,517.77 0.0M
2021-10-21 2,511.71 2,514.12 2,511.71 2,514.12 0.0M
2021-10-20 2,503.55 2,511.71 2,503.55 2,511.71 0.0M
2021-10-19 2,502.91 2,503.55 2,502.91 2,503.55 0.0M
2021-10-16 2,496.20 2,502.91 2,496.20 2,502.91 0.0M
2021-10-15 2,479.13 2,496.20 2,479.13 2,496.20 0.0M
2021-10-14 2,471.99 2,479.13 2,471.99 2,479.13 0.0M
2021-10-13 2,478.24 2,478.24 2,471.99 2,471.99 0.0M
2021-10-12 2,475.62 2,478.24 2,475.62 2,478.24 0.0M
2021-10-09 2,479.18 2,479.18 2,475.62 2,475.62 0.0M
2021-10-08 2,471.74 2,479.18 2,471.74 2,479.18 0.0M
2021-10-07 2,466.99 2,471.74 2,466.99 2,471.74 0.0M
2021-10-06 2,456.30 2,466.99 2,456.30 2,466.99 0.0M
2021-10-05 2,468.40 2,468.40 2,456.30 2,456.30 0.0M
2021-10-02 2,457.73 2,468.40 2,457.73 2,468.40 0.0M
2021-10-01 2,467.45 2,467.45 2,457.73 2,457.73 0.0M
2021-09-30 2,465.12 2,467.45 2,465.12 2,467.45 0.0M
2021-09-29 2,483.87 2,483.87 2,465.12 2,465.12 0.0M
2021-09-28 2,486.71 2,486.71 2,483.87 2,483.87 0.0M
2021-09-25 2,484.94 2,486.71 2,484.94 2,486.71 0.0M
2021-09-24 2,472.27 2,484.94 2,472.27 2,484.94 0.0M
2021-09-23 2,459.97 2,472.27 2,459.97 2,472.27 0.0M
2021-09-22 2,459.40 2,459.97 2,459.40 2,459.97 0.0M
2021-09-21 2,481.06 2,481.06 2,459.40 2,459.40 0.0M
2021-09-18 2,484.95 2,484.95 2,481.06 2,481.06 0.0M
2021-09-17 2,487.81 2,487.81 2,484.95 2,484.95 0.0M
2021-09-16 2,479.75 2,487.81 2,479.75 2,487.81 0.0M
2021-09-15 2,484.10 2,484.10 2,479.75 2,479.75 0.0M
2021-09-14 2,479.78 2,484.10 2,479.78 2,484.10 0.0M
2021-09-11 2,486.04 2,486.04 2,479.78 2,479.78 0.0M
2021-09-10 2,494.65 2,494.65 2,486.04 2,486.04 0.0M
2021-09-09 2,490.30 2,494.65 2,490.30 2,494.65 0.0M
2021-09-08 2,495.04 2,495.04 2,490.30 2,490.30 0.0M
2021-09-04 2,495.59 2,495.59 2,495.04 2,495.04 0.0M
2021-09-03 2,494.08 2,495.59 2,494.08 2,495.59 0.0M
2021-09-02 2,493.38 2,494.08 2,493.38 2,494.08 0.0M
2021-09-01 2,493.57 2,493.57 2,493.38 2,493.38 0.0M
2021-08-31 2,495.09 2,495.09 2,493.57 2,493.57 0.0M
2021-08-28 2,481.95 2,495.09 2,481.95 2,495.09 0.0M
2021-08-27 2,487.37 2,487.37 2,481.95 2,481.95 0.0M
2021-08-26 2,484.12 2,487.37 2,484.12 2,487.37 0.0M
2021-08-25 2,484.64 2,484.64 2,484.12 2,484.12 0.0M
2021-08-24 2,479.82 2,484.64 2,479.82 2,484.64 0.0M
2021-08-21 2,471.74 2,479.82 2,471.74 2,479.82 0.0M
2021-08-20 2,465.61 2,471.74 2,465.61 2,471.74 0.0M
2021-08-19 2,484.53 2,484.53 2,465.61 2,465.61 0.0M
2021-08-18 2,486.17 2,486.17 2,484.53 2,484.53 0.0M
2021-08-17 2,482.44 2,486.17 2,482.44 2,486.17 0.0M
2021-08-14 2,480.83 2,482.44 2,480.83 2,482.44 0.0M
2021-08-13 2,478.57 2,480.83 2,478.57 2,480.83 0.0M
2021-08-12 2,474.88 2,478.57 2,474.88 2,478.57 0.0M
2021-08-11 2,475.63 2,475.63 2,474.88 2,474.88 0.0M
2021-08-10 2,476.86 2,476.86 2,475.63 2,475.63 0.0M
2021-08-07 2,472.73 2,476.86 2,472.73 2,476.86 0.0M
2021-08-06 2,467.84 2,472.73 2,467.84 2,472.73 0.0M
2021-08-05 2,470.10 2,470.10 2,467.84 2,467.84 0.0M
2021-08-04 2,463.75 2,470.10 2,463.75 2,470.10 0.0M
2021-08-03 2,465.80 2,465.80 2,463.75 2,463.75 0.0M
2021-07-31 2,467.04 2,467.04 2,465.80 2,465.80 0.0M
2021-07-30 2,468.65 2,468.65 2,467.04 2,467.04 0.0M
2021-07-29 2,462.92 2,468.65 2,462.92 2,468.65 0.0M
2021-07-28 2,468.38 2,468.38 2,462.92 2,462.92 0.0M
2021-07-27 2,466.00 2,468.38 2,466.00 2,468.38 0.0M
2021-07-24 2,464.31 2,466.00 2,464.31 2,466.00 0.0M
2021-07-23 2,461.03 2,464.31 2,461.03 2,464.31 0.0M
2021-07-22 2,452.86 2,461.03 2,452.86 2,461.03 0.0M
2021-07-21 2,437.85 2,452.86 2,437.85 2,452.86 0.0M
2021-07-20 2,452.23 2,452.23 2,437.85 2,437.85 0.0M
2021-07-17 2,459.96 2,459.96 2,452.23 2,452.23 0.0M
2021-07-16 2,463.36 2,463.36 2,459.96 2,459.96 0.0M
2021-07-15 2,462.44 2,463.36 2,462.44 2,463.36 0.0M
2021-07-14 2,467.98 2,467.98 2,462.44 2,462.44 0.0M
2021-07-13 2,464.16 2,467.98 2,464.16 2,467.98 0.0M
2021-07-10 2,453.40 2,464.16 2,453.40 2,464.16 0.0M
2021-07-09 2,461.79 2,461.79 2,453.40 2,453.40 0.0M
2021-07-08 2,460.18 2,461.79 2,460.18 2,461.79 0.0M
2021-07-07 2,462.35 2,462.35 2,460.18 2,460.18 0.0M
2021-07-03 2,457.24 2,462.35 2,457.24 2,462.35 0.0M
2021-07-02 2,451.75 2,457.24 2,451.75 2,457.24 0.0M
2021-07-01 2,450.80 2,451.75 2,450.80 2,451.75 0.0M
2021-06-30 2,450.59 2,450.80 2,450.59 2,450.80 0.0M
2021-06-29 2,448.79 2,450.59 2,448.79 2,450.59 0.0M
2021-06-26 2,445.55 2,448.79 2,445.55 2,448.79 0.0M
2021-06-25 2,439.31 2,445.55 2,439.31 2,445.55 0.0M
2021-06-24 2,439.18 2,439.31 2,439.18 2,439.31 0.0M
2021-06-23 2,431.54 2,439.18 2,431.54 2,439.18 0.0M
2021-06-22 2,417.87 2,431.54 2,417.87 2,431.54 0.0M
2021-06-19 2,429.92 2,429.92 2,417.87 2,417.87 0.0M
2021-06-18 2,428.29 2,429.92 2,428.29 2,429.92 0.0M
2021-06-17 2,435.29 2,435.29 2,428.29 2,428.29 0.0M
2021-06-16 2,438.00 2,438.00 2,435.29 2,435.29 0.0M
2021-06-15 2,440.69 2,440.69 2,438.00 2,438.00 0.0M
2021-06-12 2,437.38 2,440.69 2,437.38 2,440.69 0.0M
2021-06-11 2,430.53 2,437.38 2,430.53 2,437.38 0.0M
2021-06-10 2,431.21 2,431.21 2,430.53 2,430.53 0.0M
2021-06-09 2,430.96 2,431.21 2,430.96 2,431.21 0.0M
2021-06-08 2,430.72 2,430.96 2,430.72 2,430.96 0.0M
2021-06-05 2,420.59 2,430.72 2,420.59 2,430.72 0.0M
2021-06-04 2,425.02 2,425.02 2,420.59 2,420.59 0.0M
2021-06-03 2,424.03 2,425.02 2,424.03 2,425.02 0.0M
2021-06-02 2,421.79 2,424.03 2,421.79 2,424.03 0.0M
2021-05-29 2,421.68 2,421.79 2,421.68 2,421.79 0.0M
2021-05-28 2,421.36 2,421.68 2,421.36 2,421.68 0.0M
2021-05-27 2,421.76 2,421.76 2,421.36 2,421.36 0.0M
2021-05-26 2,421.38 2,421.76 2,421.38 2,421.76 0.0M
2021-05-25 2,421.28 2,421.38 2,421.28 2,421.38 0.0M
2021-05-22 2,421.64 2,421.64 2,421.28 2,421.28 0.0M
2021-05-21 2,421.90 2,421.90 2,421.64 2,421.64 0.0M
2021-05-20 2,421.44 2,421.90 2,421.44 2,421.90 0.0M
2021-05-19 2,421.10 2,421.44 2,421.10 2,421.44 0.0M
2021-05-18 2,420.70 2,421.10 2,420.70 2,421.10 0.0M
2021-05-15 2,420.46 2,420.70 2,420.46 2,420.70 0.0M
2021-05-14 2,418.37 2,420.46 2,418.37 2,420.46 0.0M
2021-05-13 2,420.71 2,420.71 2,418.37 2,418.37 0.0M
2021-05-12 2,420.71 2,420.71 2,420.71 2,420.71 0.0M
2021-05-11 2,420.74 2,420.74 2,420.71 2,420.71 0.0M
2021-05-08 2,420.31 2,420.74 2,420.31 2,420.74 0.0M
2021-05-07 2,420.27 2,420.31 2,420.27 2,420.31 0.0M
2021-05-06 2,420.18 2,420.27 2,420.18 2,420.27 0.0M
2021-05-05 2,419.16 2,420.18 2,419.16 2,420.18 0.0M
2021-05-04 2,419.43 2,419.43 2,419.16 2,419.16 0.0M
2021-05-01 2,420.07 2,420.07 2,419.43 2,419.43 0.0M
2021-04-30 2,420.28 2,420.28 2,420.07 2,420.07 0.0M
2021-04-29 2,420.26 2,420.26 2,420.26 2,420.26 0.0M
2021-04-28 2,419.92 2,420.26 2,419.92 2,420.26 0.0M
2021-04-27 2,419.73 2,419.92 2,419.73 2,419.92 0.0M
2021-04-24 2,419.61 2,419.73 2,419.61 2,419.73 0.0M
2021-04-23 2,419.24 2,419.61 2,419.24 2,419.61 0.0M
2021-04-22 2,419.10 2,419.24 2,419.10 2,419.24 0.0M
2021-04-21 2,419.34 2,419.34 2,419.10 2,419.10 0.0M
2021-04-20 2,419.41 2,419.41 2,419.34 2,419.34 0.0M
2021-04-17 2,420.32 2,420.32 2,419.41 2,419.41 0.0M
2021-04-16 2,419.38 2,420.32 2,419.38 2,420.32 0.0M
2021-04-15 2,418.82 2,419.38 2,418.82 2,419.38 0.0M
2021-04-14 2,418.81 2,418.82 2,418.81 2,418.82 0.0M
2021-04-13 2,418.10 2,418.81 2,418.10 2,418.81 0.0M
2021-04-10 2,417.67 2,418.10 2,417.67 2,418.10 0.0M
2021-04-09 2,417.15 2,417.67 2,417.15 2,417.67 0.0M
2021-04-08 2,417.10 2,417.15 2,417.10 2,417.15 0.0M
2021-04-07 2,416.54 2,417.10 2,416.54 2,417.10 0.0M
2021-04-06 2,417.00 2,417.00 2,416.54 2,416.54 0.0M
2021-04-03 2,413.34 2,417.00 2,413.34 2,417.00 0.0M
2021-04-02 2,413.34 2,417.00 2,413.34 2,417.00 0.0M
2021-04-01 2,412.02 2,413.34 2,412.02 2,413.34 0.0M
2021-03-31 2,411.29 2,412.02 2,411.29 2,412.02 0.0M
2021-03-30 2,411.19 2,411.29 2,411.19 2,411.29 0.0M
2021-03-27 2,408.50 2,411.19 2,408.50 2,411.19 0.0M
2021-03-26 2,406.56 2,408.50 2,406.56 2,408.50 0.0M
2021-03-25 2,408.74 2,408.74 2,406.56 2,406.56 0.0M
2021-03-24 2,409.59 2,409.59 2,408.74 2,408.74 0.0M
2021-03-23 2,403.80 2,409.59 2,403.80 2,409.59 0.0M
2021-03-20 2,405.37 2,405.37 2,403.80 2,403.80 0.0M
2021-03-19 2,409.29 2,409.29 2,405.37 2,405.37 0.0M
2021-03-18 2,405.04 2,409.29 2,405.04 2,409.29 0.0M
2021-03-17 2,408.73 2,408.73 2,405.04 2,405.04 0.0M
2021-03-16 2,403.98 2,408.73 2,403.98 2,408.73 0.0M
2021-03-13 2,400.28 2,403.98 2,400.28 2,403.98 0.0M
2021-03-12 2,398.24 2,400.28 2,398.24 2,400.28 0.0M
2021-03-11 2,394.66 2,398.24 2,394.66 2,398.24 0.0M
2021-03-10 2,392.31 2,394.66 2,392.31 2,394.66 0.0M
2021-03-09 2,392.60 2,392.60 2,392.31 2,392.31 0.0M
2021-03-06 2,383.42 2,392.60 2,383.42 2,392.60 0.0M
2021-03-05 2,388.16 2,388.16 2,383.42 2,383.42 0.0M
2021-03-04 2,393.45 2,393.45 2,388.16 2,388.16 0.0M
2021-03-03 2,394.40 2,394.40 2,393.45 2,393.45 0.0M
2021-03-02 2,383.19 2,394.40 2,383.19 2,394.40 0.0M
2021-02-27 2,381.99 2,383.19 2,381.99 2,383.19 0.0M
2021-02-26 2,395.41 2,395.41 2,381.99 2,381.99 0.0M
2021-02-25 2,391.18 2,395.41 2,391.18 2,395.41 0.0M
2021-02-24 2,388.71 2,391.18 2,388.71 2,391.18 0.0M
2021-02-23 2,395.38 2,395.38 2,388.71 2,388.71 0.0M
2021-02-20 2,388.63 2,395.38 2,388.63 2,395.38 0.0M
2021-02-19 2,392.39 2,392.39 2,388.63 2,388.63 0.0M
2021-02-18 2,391.74 2,392.39 2,391.74 2,392.39 0.0M
2021-02-17 2,391.89 2,391.89 2,391.74 2,391.74 0.0M
2021-02-13 2,389.74 2,391.89 2,389.74 2,391.89 0.0M
2021-02-12 2,385.18 2,389.74 2,385.18 2,389.74 0.0M
2021-02-11 2,384.26 2,385.18 2,384.26 2,385.18 0.0M
2021-02-10 2,388.09 2,388.09 2,384.26 2,384.26 0.0M
2021-02-09 2,390.37 2,390.37 2,388.09 2,388.09 0.0M
2021-02-06 2,382.79 2,390.37 2,382.79 2,390.37 0.0M
2021-02-05 2,379.01 2,382.79 2,379.01 2,382.79 0.0M
2021-02-04 2,374.84 2,379.01 2,374.84 2,379.01 0.0M
2021-02-03 2,365.69 2,374.84 2,365.69 2,374.84 0.0M
2021-02-02 2,355.52 2,365.69 2,355.52 2,365.69 0.0M
2021-01-30 2,366.10 2,366.10 2,355.52 2,355.52 0.0M
2021-01-29 2,349.60 2,366.10 2,349.60 2,366.10 0.0M
2021-01-28 2,381.87 2,381.87 2,349.60 2,349.60 0.0M
2021-01-27 2,381.60 2,381.87 2,381.60 2,381.87 0.0M
2021-01-26 2,379.32 2,381.60 2,379.32 2,381.60 0.0M
2021-01-23 2,382.51 2,382.51 2,379.32 2,379.32 0.0M
2021-01-22 2,378.49 2,382.51 2,378.49 2,382.51 0.0M
2021-01-21 2,373.83 2,378.49 2,373.83 2,378.49 0.0M
2021-01-20 2,369.64 2,373.83 2,369.64 2,373.83 0.0M
2021-01-16 2,374.27 2,374.27 2,369.64 2,369.64 0.0M
2021-01-15 2,374.38 2,374.38 2,374.27 2,374.27 0.0M
2021-01-14 2,373.34 2,374.38 2,373.34 2,374.38 0.0M
2021-01-13 2,372.69 2,373.34 2,372.69 2,373.34 0.0M
2021-01-12 2,376.60 2,376.60 2,372.69 2,372.69 0.0M
2021-01-09 2,372.01 2,376.60 2,372.01 2,376.60 0.0M
2021-01-08 2,369.11 2,372.01 2,369.11 2,372.01 0.0M
2021-01-07 2,365.17 2,369.11 2,365.17 2,369.11 0.0M
2021-01-06 2,359.73 2,365.17 2,359.73 2,365.17 0.0M
2021-01-05 2,371.28 2,371.28 2,359.73 2,359.73 0.0M
2021-01-02 2,369.54 2,371.28 2,369.54 2,371.28 0.0M
2021-01-01 2,369.54 2,371.28 2,369.54 2,371.28 0.0M