CBOE S

SPROME06
🏛️ アメリカ →
5,130.81
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
2021-12-31 3,395.20 3,395.20 3,395.20 3,395.20 0.0M
2021-12-30 3,401.70 3,401.70 3,401.70 3,401.70 0.0M
2021-12-29 3,399.71 3,399.71 3,399.71 3,399.71 0.0M
2021-12-28 3,399.10 3,399.10 3,399.10 3,399.10 0.0M
2021-12-24 3,368.69 3,368.69 3,368.69 3,368.69 0.0M
2021-12-23 3,353.88 3,353.88 3,353.88 3,353.88 0.0M
2021-12-22 3,331.03 3,331.03 3,331.03 3,331.03 0.0M
2021-12-21 3,295.86 3,295.86 3,295.86 3,295.86 0.0M
2021-12-18 3,316.62 3,316.62 3,316.62 3,316.62 0.0M
2021-12-17 3,339.17 3,339.17 3,339.17 3,339.17 0.0M
2021-12-16 3,357.57 3,357.57 3,357.57 3,357.57 0.0M
2021-12-15 3,322.20 3,322.20 3,322.20 3,322.20 0.0M
2021-12-14 3,337.00 3,337.00 3,337.00 3,337.00 0.0M
2021-12-11 3,355.53 3,355.53 3,355.53 3,355.53 0.0M
2021-12-10 3,333.57 3,333.57 3,333.57 3,333.57 0.0M
2021-12-09 3,352.06 3,352.06 3,352.06 3,352.06 0.0M
2021-12-08 3,343.26 3,343.26 3,343.26 3,343.26 0.0M
2021-12-07 3,295.40 3,295.40 3,295.40 3,295.40 0.0M
2021-12-04 3,262.08 3,262.08 3,262.08 3,262.08 0.0M
2021-12-03 3,286.42 3,286.42 3,286.42 3,286.42 0.0M
2021-12-02 3,258.78 3,258.78 3,258.78 3,258.78 0.0M
2021-12-01 3,291.59 3,291.59 3,291.59 3,291.59 0.0M
2021-11-30 3,329.56 3,329.56 3,329.56 3,329.56 0.0M
2021-11-27 3,319.54 3,319.54 3,319.54 3,319.54 0.0M
2021-11-25 3,349.96 3,349.96 3,349.96 3,349.96 0.0M
2021-11-24 3,343.27 3,343.27 3,343.27 3,343.27 0.0M
2021-11-23 3,340.58 3,340.58 3,340.58 3,340.58 0.0M
2021-11-20 3,345.02 3,345.02 3,345.02 3,345.02 0.0M
2021-11-19 3,348.42 3,348.42 3,348.42 3,348.42 0.0M
2021-11-18 3,343.20 3,343.20 3,343.20 3,343.20 0.0M
2021-11-17 3,349.16 3,349.16 3,349.16 3,349.16 0.0M
2021-11-16 3,337.66 3,337.66 3,337.66 3,337.66 0.0M
2021-11-13 3,342.62 3,342.62 3,342.62 3,342.62 0.0M
2021-11-12 3,327.53 3,327.53 3,327.53 3,327.53 0.0M
2021-11-11 3,321.34 3,321.34 3,321.34 3,321.34 0.0M
2021-11-10 3,338.26 3,338.26 3,338.26 3,338.26 0.0M
2021-11-09 3,343.20 3,343.20 3,343.20 3,343.20 0.0M
2021-11-06 3,344.30 3,344.30 3,344.30 3,344.30 0.0M
2021-11-05 3,339.45 3,339.45 3,339.45 3,339.45 0.0M
2021-11-04 3,331.30 3,331.30 3,331.30 3,331.30 0.0M
2021-11-03 3,318.32 3,318.32 3,318.32 3,318.32 0.0M
2021-11-02 3,310.40 3,310.40 3,310.40 3,310.40 0.0M
2021-10-30 3,307.53 3,307.53 3,307.53 3,307.53 0.0M
2021-10-29 3,296.74 3,296.74 3,296.74 3,296.74 0.0M
2021-10-28 3,278.48 3,278.48 3,278.48 3,278.48 0.0M
2021-10-27 3,290.87 3,290.87 3,290.87 3,290.87 0.0M
2021-10-26 3,285.45 3,285.45 3,285.45 3,285.45 0.0M
2021-10-23 3,269.38 3,269.38 3,269.38 3,269.38 0.0M
2021-10-22 3,275.22 3,275.22 3,275.22 3,275.22 0.0M
2021-10-21 3,267.76 3,267.76 3,267.76 3,267.76 0.0M
2021-10-20 3,260.95 3,260.95 3,260.95 3,260.95 0.0M
2021-10-19 3,238.44 3,238.44 3,238.44 3,238.44 0.0M
2021-10-16 3,234.31 3,234.31 3,234.31 3,234.31 0.0M
2021-10-15 3,215.79 3,215.79 3,215.79 3,215.79 0.0M
2021-10-14 3,176.81 3,176.81 3,176.81 3,176.81 0.0M
2021-10-13 3,162.12 3,162.12 3,162.12 3,162.12 0.0M
2021-10-12 3,171.41 3,171.41 3,171.41 3,171.41 0.0M
2021-10-09 3,188.40 3,188.40 3,188.40 3,188.40 0.0M
2021-10-08 3,193.59 3,193.59 3,193.59 3,193.59 0.0M
2021-10-07 3,171.31 3,171.31 3,171.31 3,171.31 0.0M
2021-10-06 3,161.44 3,161.44 3,161.44 3,161.44 0.0M
2021-10-05 3,141.20 3,141.20 3,141.20 3,141.20 0.0M
2021-10-02 3,170.28 3,170.28 3,170.28 3,170.28 0.0M
2021-10-01 3,146.61 3,146.61 3,146.61 3,146.61 0.0M
2021-09-30 3,173.87 3,173.87 3,173.87 3,173.87 0.0M
2021-09-29 3,167.15 3,167.15 3,167.15 3,167.15 0.0M
2021-09-28 3,213.43 3,213.43 3,213.43 3,213.43 0.0M
2021-09-25 3,222.60 3,222.60 3,222.60 3,222.60 0.0M
2021-09-24 3,217.21 3,217.21 3,217.21 3,217.21 0.0M
2021-09-23 3,186.76 3,186.76 3,186.76 3,186.76 0.0M
2021-09-22 3,158.46 3,158.46 3,158.46 3,158.46 0.0M
2021-09-21 3,160.32 3,160.32 3,160.32 3,160.32 0.0M
2021-09-18 3,201.55 3,201.55 3,201.55 3,201.55 0.0M
2021-09-17 3,225.47 3,225.47 3,225.47 3,225.47 0.0M
2021-09-16 3,233.46 3,233.46 3,233.46 3,233.46 0.0M
2021-09-15 3,214.07 3,214.07 3,214.07 3,214.07 0.0M
2021-09-14 3,225.65 3,225.65 3,225.65 3,225.65 0.0M
2021-09-11 3,218.28 3,218.28 3,218.28 3,218.28 0.0M
2021-09-10 3,235.31 3,235.31 3,235.31 3,235.31 0.0M
2021-09-09 3,244.78 3,244.78 3,244.78 3,244.78 0.0M
2021-09-08 3,247.11 3,247.11 3,247.11 3,247.11 0.0M
2021-09-04 3,257.46 3,257.46 3,257.46 3,257.46 0.0M
2021-09-03 3,256.45 3,256.45 3,256.45 3,256.45 0.0M
2021-09-02 3,253.49 3,253.49 3,253.49 3,253.49 0.0M
2021-09-01 3,251.91 3,251.91 3,251.91 3,251.91 0.0M
2021-08-31 3,251.97 3,251.97 3,251.97 3,251.97 0.0M
2021-08-28 3,240.30 3,240.30 3,240.30 3,240.30 0.0M
2021-08-27 3,221.79 3,221.79 3,221.79 3,221.79 0.0M
2021-08-26 3,234.13 3,234.13 3,234.13 3,234.13 0.0M
2021-08-25 3,226.89 3,226.89 3,226.89 3,226.89 0.0M
2021-08-24 3,226.29 3,226.29 3,226.29 3,226.29 0.0M
2021-08-21 3,203.13 3,203.13 3,203.13 3,203.13 0.0M
2021-08-20 3,184.75 3,184.75 3,184.75 3,184.75 0.0M
2021-08-19 3,180.60 3,180.60 3,180.60 3,180.60 0.0M
2021-08-18 3,204.60 3,204.60 3,204.60 3,204.60 0.0M
2021-08-17 3,223.35 3,223.35 3,223.35 3,223.35 0.0M
2021-08-14 3,217.03 3,217.03 3,217.03 3,217.03 0.0M
2021-08-13 3,211.88 3,211.88 3,211.88 3,211.88 0.0M
2021-08-12 3,206.02 3,206.02 3,206.02 3,206.02 0.0M
2021-08-11 3,197.37 3,197.37 3,197.37 3,197.37 0.0M
2021-08-10 3,198.05 3,198.05 3,198.05 3,198.05 0.0M
2021-08-07 3,200.08 3,200.08 3,200.08 3,200.08 0.0M
2021-08-06 3,195.00 3,195.00 3,195.00 3,195.00 0.0M
2021-08-05 3,181.25 3,181.25 3,181.25 3,181.25 0.0M
2021-08-04 3,188.38 3,188.38 3,188.38 3,188.38 0.0M
2021-08-03 3,174.06 3,174.06 3,174.06 3,174.06 0.0M
2021-07-31 3,180.65 3,180.65 3,180.65 3,180.65 0.0M
2021-07-30 3,187.38 3,187.38 3,187.38 3,187.38 0.0M
2021-07-29 3,178.75 3,178.75 3,178.75 3,178.75 0.0M
2021-07-28 3,173.37 3,173.37 3,173.37 3,173.37 0.0M
2021-07-27 3,188.81 3,188.81 3,188.81 3,188.81 0.0M
2021-07-24 3,179.41 3,179.41 3,179.41 3,179.41 0.0M
2021-07-23 3,161.09 3,161.09 3,161.09 3,161.09 0.0M
2021-07-22 3,153.95 3,153.95 3,153.95 3,153.95 0.0M
2021-07-21 3,136.93 3,136.93 3,136.93 3,136.93 0.0M
2021-07-20 3,102.36 3,102.36 3,102.36 3,102.36 0.0M
2021-07-17 3,134.98 3,134.98 3,134.98 3,134.98 0.0M
2021-07-16 3,152.23 3,152.23 3,152.23 3,152.23 0.0M
2021-07-15 3,163.29 3,163.29 3,163.29 3,163.29 0.0M
2021-07-14 3,159.42 3,159.42 3,159.42 3,159.42 0.0M
2021-07-13 3,168.60 3,168.60 3,168.60 3,168.60 0.0M
2021-07-10 3,158.95 3,158.95 3,158.95 3,158.95 0.0M
2021-07-09 3,133.03 3,133.03 3,133.03 3,133.03 0.0M
2021-07-08 3,153.08 3,153.08 3,153.08 3,153.08 0.0M
2021-07-07 3,145.19 3,145.19 3,145.19 3,145.19 0.0M
2021-07-03 3,149.49 3,149.49 3,149.49 3,149.49 0.0M
2021-07-02 3,134.49 3,134.49 3,134.49 3,134.49 0.0M
2021-07-01 3,123.99 3,123.99 3,123.99 3,123.99 0.0M
2021-06-30 3,124.01 3,124.01 3,124.01 3,124.01 0.0M
2021-06-29 3,123.92 3,123.92 3,123.92 3,123.92 0.0M
2021-06-26 3,123.45 3,123.45 3,123.45 3,123.45 0.0M
2021-06-25 3,123.62 3,123.62 3,123.62 3,123.62 0.0M
2021-06-24 3,123.51 3,123.51 3,123.51 3,123.51 0.0M
2021-06-23 3,123.40 3,123.40 3,123.40 3,123.40 0.0M
2021-06-22 3,123.39 3,123.39 3,123.39 3,123.39 0.0M
2021-06-19 3,121.18 3,121.18 3,121.18 3,121.18 0.0M
2021-06-18 3,122.09 3,122.09 3,122.09 3,122.09 0.0M
2021-06-17 3,121.30 3,121.30 3,121.30 3,121.30 0.0M
2021-06-16 3,122.17 3,122.17 3,122.17 3,122.17 0.0M
2021-06-15 3,122.04 3,122.04 3,122.04 3,122.04 0.0M
2021-06-12 3,122.11 3,122.11 3,122.11 3,122.11 0.0M
2021-06-11 3,121.92 3,121.92 3,121.92 3,121.92 0.0M
2021-06-10 3,120.18 3,120.18 3,120.18 3,120.18 0.0M
2021-06-09 3,121.08 3,121.08 3,121.08 3,121.08 0.0M
2021-06-08 3,121.16 3,121.16 3,121.16 3,121.16 0.0M
2021-06-05 3,120.67 3,120.67 3,120.67 3,120.67 0.0M
2021-06-04 3,119.10 3,119.10 3,119.10 3,119.10 0.0M
2021-06-03 3,119.69 3,119.69 3,119.69 3,119.69 0.0M
2021-06-02 3,118.94 3,118.94 3,118.94 3,118.94 0.0M
2021-05-29 3,119.11 3,119.11 3,119.11 3,119.11 0.0M
2021-05-28 3,118.04 3,118.04 3,118.04 3,118.04 0.0M
2021-05-27 3,118.37 3,118.37 3,118.37 3,118.37 0.0M
2021-05-26 3,116.57 3,116.57 3,116.57 3,116.57 0.0M
2021-05-25 3,116.90 3,116.90 3,116.90 3,116.90 0.0M
2021-05-22 3,112.82 3,112.82 3,112.82 3,112.82 0.0M
2021-05-21 3,111.78 3,111.78 3,111.78 3,111.78 0.0M
2021-05-20 3,109.47 3,109.47 3,109.47 3,109.47 0.0M
2021-05-19 3,108.39 3,108.39 3,108.39 3,108.39 0.0M
2021-05-18 3,110.33 3,110.33 3,110.33 3,110.33 0.0M
2021-05-15 3,111.28 3,111.28 3,111.28 3,111.28 0.0M
2021-05-14 3,102.75 3,102.75 3,102.75 3,102.75 0.0M
2021-05-13 3,092.20 3,092.20 3,092.20 3,092.20 0.0M
2021-05-12 3,106.82 3,106.82 3,106.82 3,106.82 0.0M
2021-05-11 3,110.47 3,110.47 3,110.47 3,110.47 0.0M
2021-05-08 3,111.67 3,111.67 3,111.67 3,111.67 0.0M
2021-05-07 3,110.92 3,110.92 3,110.92 3,110.92 0.0M
2021-05-06 3,106.68 3,106.68 3,106.68 3,106.68 0.0M
2021-05-05 3,105.74 3,105.74 3,105.74 3,105.74 0.0M
2021-05-04 3,107.93 3,107.93 3,107.93 3,107.93 0.0M
2021-05-01 3,107.46 3,107.46 3,107.46 3,107.46 0.0M
2021-04-30 3,110.03 3,110.03 3,110.03 3,110.03 0.0M
2021-04-29 3,107.16 3,107.16 3,107.16 3,107.16 0.0M
2021-04-28 3,107.50 3,107.50 3,107.50 3,107.50 0.0M
2021-04-27 3,107.14 3,107.14 3,107.14 3,107.14 0.0M
2021-04-24 3,107.37 3,107.37 3,107.37 3,107.37 0.0M