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
2022-12-31 3,161.40 3,161.40 3,161.40 3,161.40 0.0M
2022-12-30 3,160.35 3,160.35 3,160.35 3,160.35 0.0M
2022-12-29 3,126.33 3,126.33 3,126.33 3,126.33 0.0M
2022-12-28 3,152.12 3,152.12 3,152.12 3,152.12 0.0M
2022-12-24 3,162.89 3,162.89 3,162.89 3,162.89 0.0M
2022-12-23 3,142.96 3,142.96 3,142.96 3,142.96 0.0M
2022-12-22 3,182.78 3,182.78 3,182.78 3,182.78 0.0M
2022-12-21 3,137.81 3,137.81 3,137.81 3,137.81 0.0M
2022-12-20 3,145.63 3,145.63 3,145.63 3,145.63 0.0M
2022-12-17 3,164.31 3,164.31 3,164.31 3,164.31 0.0M
2022-12-16 3,189.33 3,189.33 3,189.33 3,189.33 0.0M
2022-12-15 3,252.33 3,252.33 3,252.33 3,252.33 0.0M
2022-12-14 3,264.20 3,264.20 3,264.20 3,264.20 0.0M
2022-12-13 3,237.32 3,237.32 3,237.32 3,237.32 0.0M
2022-12-10 3,207.27 3,207.27 3,207.27 3,207.27 0.0M
2022-12-09 3,224.34 3,224.34 3,224.34 3,224.34 0.0M
2022-12-08 3,207.45 3,207.45 3,207.45 3,207.45 0.0M
2022-12-07 3,212.28 3,212.28 3,212.28 3,212.28 0.0M
2022-12-06 3,245.35 3,245.35 3,245.35 3,245.35 0.0M
2022-12-03 3,282.11 3,282.11 3,282.11 3,282.11 0.0M
2022-12-02 3,280.91 3,280.91 3,280.91 3,280.91 0.0M
2022-12-01 3,283.38 3,283.38 3,283.38 3,283.38 0.0M
2022-11-30 3,214.03 3,214.03 3,214.03 3,214.03 0.0M
2022-11-29 3,217.28 3,217.28 3,217.28 3,217.28 0.0M
2022-11-26 3,261.79 3,261.79 3,261.79 3,261.79 0.0M
2022-11-24 3,259.72 3,259.72 3,259.72 3,259.72 0.0M
2022-11-23 3,234.37 3,234.37 3,234.37 3,234.37 0.0M
2022-11-22 3,208.92 3,208.92 3,208.92 3,208.92 0.0M
2022-11-19 3,207.99 3,207.99 3,207.99 3,207.99 0.0M
2022-11-18 3,201.12 3,201.12 3,201.12 3,201.12 0.0M
2022-11-17 3,208.20 3,208.20 3,208.20 3,208.20 0.0M
2022-11-16 3,217.91 3,217.91 3,217.91 3,217.91 0.0M
2022-11-15 3,215.64 3,215.64 3,215.64 3,215.64 0.0M
2022-11-12 3,216.56 3,216.56 3,216.56 3,216.56 0.0M
2022-11-11 3,209.66 3,209.66 3,209.66 3,209.66 0.0M
2022-11-10 3,086.07 3,086.07 3,086.07 3,086.07 0.0M
2022-11-09 3,123.72 3,123.72 3,123.72 3,123.72 0.0M
2022-11-08 3,119.10 3,119.10 3,119.10 3,119.10 0.0M
2022-11-05 3,097.03 3,097.03 3,097.03 3,097.03 0.0M
2022-11-04 3,065.52 3,065.52 3,065.52 3,065.52 0.0M
2022-11-03 3,079.92 3,079.92 3,079.92 3,079.92 0.0M
2022-11-02 3,138.98 3,138.98 3,138.98 3,138.98 0.0M
2022-11-01 3,142.83 3,142.83 3,142.83 3,142.83 0.0M
2022-10-29 3,157.48 3,157.48 3,157.48 3,157.48 0.0M
2022-10-28 3,080.32 3,080.32 3,080.32 3,080.32 0.0M
2022-10-27 3,120.22 3,120.22 3,120.22 3,120.22 0.0M
2022-10-26 3,125.23 3,125.23 3,125.23 3,125.23 0.0M
2022-10-25 3,095.75 3,095.75 3,095.75 3,095.75 0.0M
2022-10-22 3,066.61 3,066.61 3,066.61 3,066.61 0.0M
2022-10-21 3,014.34 3,014.34 3,014.34 3,014.34 0.0M
2022-10-20 3,039.69 3,039.69 3,039.69 3,039.69 0.0M
2022-10-19 3,050.24 3,050.24 3,050.24 3,050.24 0.0M
2022-10-18 3,027.57 3,027.57 3,027.57 3,027.57 0.0M
2022-10-15 2,974.80 2,974.80 2,974.80 2,974.80 0.0M
2022-10-14 3,020.48 3,020.48 3,020.48 3,020.48 0.0M
2022-10-13 2,970.17 2,970.17 2,970.17 2,970.17 0.0M
2022-10-12 2,975.31 2,975.31 2,975.31 2,975.31 0.0M
2022-10-11 2,990.46 2,990.46 2,990.46 2,990.46 0.0M
2022-10-08 3,003.47 3,003.47 3,003.47 3,003.47 0.0M
2022-10-07 3,066.72 3,066.72 3,066.72 3,066.72 0.0M
2022-10-06 3,084.08 3,084.08 3,084.08 3,084.08 0.0M
2022-10-05 3,092.35 3,092.35 3,092.35 3,092.35 0.0M
2022-10-04 3,031.36 3,031.36 3,031.36 3,031.36 0.0M
2022-10-01 2,980.08 2,980.08 2,980.08 2,980.08 0.0M
2022-09-30 3,007.07 3,007.07 3,007.07 3,007.07 0.0M
2022-09-29 3,051.26 3,051.26 3,051.26 3,051.26 0.0M
2022-09-28 3,008.33 3,008.33 3,008.33 3,008.33 0.0M
2022-09-27 3,013.57 3,013.57 3,013.57 3,013.57 0.0M
2022-09-24 3,039.29 3,039.29 3,039.29 3,039.29 0.0M
2022-09-23 3,078.70 3,078.70 3,078.70 3,078.70 0.0M
2022-09-22 3,084.47 3,084.47 3,084.47 3,084.47 0.0M
2022-09-21 3,131.26 3,131.26 3,131.26 3,131.26 0.0M
2022-09-20 3,162.28 3,162.28 3,162.28 3,162.28 0.0M
2022-09-17 3,136.30 3,136.30 3,136.30 3,136.30 0.0M
2022-09-16 3,153.49 3,153.49 3,153.49 3,153.49 0.0M
2022-09-15 3,170.89 3,170.89 3,170.89 3,170.89 0.0M
2022-09-14 3,167.80 3,167.80 3,167.80 3,167.80 0.0M
2022-09-13 3,263.00 3,263.00 3,263.00 3,263.00 0.0M
2022-09-10 3,245.44 3,245.44 3,245.44 3,245.44 0.0M
2022-09-09 3,205.56 3,205.56 3,205.56 3,205.56 0.0M
2022-09-08 3,194.46 3,194.46 3,194.46 3,194.46 0.0M
2022-09-07 3,160.26 3,160.26 3,160.26 3,160.26 0.0M
2022-09-03 3,169.00 3,169.00 3,169.00 3,169.00 0.0M
2022-09-02 3,184.04 3,184.04 3,184.04 3,184.04 0.0M
2022-09-01 3,178.37 3,178.37 3,178.37 3,178.37 0.0M
2022-08-31 3,193.19 3,193.19 3,193.19 3,193.19 0.0M
2022-08-30 3,228.24 3,228.24 3,228.24 3,228.24 0.0M
2022-08-27 3,231.31 3,231.31 3,231.31 3,231.31 0.0M
2022-08-26 3,295.67 3,295.67 3,295.67 3,295.67 0.0M
2022-08-25 3,273.63 3,273.63 3,273.63 3,273.63 0.0M
2022-08-24 3,263.56 3,263.56 3,263.56 3,263.56 0.0M
2022-08-23 3,269.49 3,269.49 3,269.49 3,269.49 0.0M
2022-08-20 3,309.10 3,309.10 3,309.10 3,309.10 0.0M
2022-08-19 3,331.43 3,331.43 3,331.43 3,331.43 0.0M
2022-08-18 3,327.17 3,327.17 3,327.17 3,327.17 0.0M
2022-08-17 3,337.30 3,337.30 3,337.30 3,337.30 0.0M
2022-08-16 3,330.90 3,330.90 3,330.90 3,330.90 0.0M
2022-08-13 3,325.03 3,325.03 3,325.03 3,325.03 0.0M
2022-08-12 3,297.17 3,297.17 3,297.17 3,297.17 0.0M
2022-08-11 3,293.38 3,293.38 3,293.38 3,293.38 0.0M
2022-08-10 3,254.59 3,254.59 3,254.59 3,254.59 0.0M
2022-08-09 3,262.28 3,262.28 3,262.28 3,262.28 0.0M
2022-08-06 3,260.96 3,260.96 3,260.96 3,260.96 0.0M
2022-08-05 3,267.01 3,267.01 3,267.01 3,267.01 0.0M
2022-08-04 3,267.72 3,267.72 3,267.72 3,267.72 0.0M
2022-08-03 3,237.51 3,237.51 3,237.51 3,237.51 0.0M
2022-08-02 3,253.57 3,253.57 3,253.57 3,253.57 0.0M
2022-07-30 3,259.67 3,259.67 3,259.67 3,259.67 0.0M
2022-07-29 3,237.50 3,237.50 3,237.50 3,237.50 0.0M
2022-07-28 3,200.17 3,200.17 3,200.17 3,200.17 0.0M
2022-07-27 3,155.60 3,155.60 3,155.60 3,155.60 0.0M
2022-07-26 3,176.93 3,176.93 3,176.93 3,176.93 0.0M
2022-07-23 3,171.92 3,171.92 3,171.92 3,171.92 0.0M
2022-07-22 3,183.06 3,183.06 3,183.06 3,183.06 0.0M
2022-07-21 3,166.64 3,166.64 3,166.64 3,166.64 0.0M
2022-07-20 3,157.17 3,157.17 3,157.17 3,157.17 0.0M
2022-07-19 3,101.80 3,101.80 3,101.80 3,101.80 0.0M
2022-07-16 3,117.13 3,117.13 3,117.13 3,117.13 0.0M
2022-07-15 3,076.59 3,076.59 3,076.59 3,076.59 0.0M
2022-07-14 3,079.01 3,079.01 3,079.01 3,079.01 0.0M
2022-07-13 3,091.46 3,091.46 3,091.46 3,091.46 0.0M
2022-07-12 3,113.48 3,113.48 3,113.48 3,113.48 0.0M
2022-07-09 3,136.51 3,136.51 3,136.51 3,136.51 0.0M
2022-07-08 3,134.42 3,134.42 3,134.42 3,134.42 0.0M
2022-07-07 3,109.03 3,109.03 3,109.03 3,109.03 0.0M
2022-07-06 3,089.68 3,089.68 3,089.68 3,089.68 0.0M
2022-07-02 3,094.11 3,094.11 3,094.11 3,094.11 0.0M
2022-07-01 3,064.11 3,064.11 3,064.11 3,064.11 0.0M
2022-06-30 3,079.36 3,079.36 3,079.36 3,079.36 0.0M
2022-06-29 3,078.52 3,078.52 3,078.52 3,078.52 0.0M
2022-06-28 3,116.06 3,116.06 3,116.06 3,116.06 0.0M
2022-06-25 3,099.03 3,099.03 3,099.03 3,099.03 0.0M
2022-06-24 3,047.14 3,047.14 3,047.14 3,047.14 0.0M
2022-06-23 3,032.37 3,032.37 3,032.37 3,032.37 0.0M
2022-06-22 3,028.76 3,028.76 3,028.76 3,028.76 0.0M
2022-06-18 2,972.30 2,972.30 2,972.30 2,972.30 0.0M
2022-06-17 2,965.95 2,965.95 2,965.95 2,965.95 0.0M
2022-06-16 3,033.11 3,033.11 3,033.11 3,033.11 0.0M
2022-06-15 3,002.95 3,002.95 3,002.95 3,002.95 0.0M
2022-06-14 3,010.18 3,010.18 3,010.18 3,010.18 0.0M
2022-06-11 3,071.41 3,071.41 3,071.41 3,071.41 0.0M
2022-06-10 3,099.21 3,099.21 3,099.21 3,099.21 0.0M
2022-06-09 3,120.44 3,120.44 3,120.44 3,120.44 0.0M
2022-06-08 3,131.46 3,131.46 3,131.46 3,131.46 0.0M
2022-06-07 3,121.70 3,121.70 3,121.70 3,121.70 0.0M
2022-06-04 3,118.12 3,118.12 3,118.12 3,118.12 0.0M
2022-06-03 3,134.41 3,134.41 3,134.41 3,134.41 0.0M
2022-06-02 3,115.31 3,115.31 3,115.31 3,115.31 0.0M
2022-06-01 3,125.59 3,125.59 3,125.59 3,125.59 0.0M
2022-05-28 3,132.55 3,132.55 3,132.55 3,132.55 0.0M
2022-05-27 3,100.86 3,100.86 3,100.86 3,100.86 0.0M
2022-05-26 3,073.08 3,073.08 3,073.08 3,073.08 0.0M
2022-05-25 3,059.87 3,059.87 3,059.87 3,059.87 0.0M
2022-05-24 3,070.33 3,070.33 3,070.33 3,070.33 0.0M
2022-05-21 3,038.85 3,038.85 3,038.85 3,038.85 0.0M
2022-05-20 3,038.88 3,038.88 3,038.88 3,038.88 0.0M
2022-05-19 3,039.22 3,039.22 3,039.22 3,039.22 0.0M
2022-05-18 3,107.80 3,107.80 3,107.80 3,107.80 0.0M
2022-05-17 3,075.51 3,075.51 3,075.51 3,075.51 0.0M
2022-05-14 3,075.07 3,075.07 3,075.07 3,075.07 0.0M
2022-05-13 3,040.44 3,040.44 3,040.44 3,040.44 0.0M
2022-05-12 3,045.00 3,045.00 3,045.00 3,045.00 0.0M
2022-05-11 3,064.43 3,064.43 3,064.43 3,064.43 0.0M
2022-05-10 3,063.25 3,063.25 3,063.25 3,063.25 0.0M
2022-05-07 3,109.10 3,109.10 3,109.10 3,109.10 0.0M
2022-05-06 3,127.67 3,127.67 3,127.67 3,127.67 0.0M
2022-05-05 3,190.93 3,190.93 3,190.93 3,190.93 0.0M
2022-05-04 3,139.01 3,139.01 3,139.01 3,139.01 0.0M
2022-05-03 3,122.80 3,122.80 3,122.80 3,122.80 0.0M
2022-04-30 3,119.40 3,119.40 3,119.40 3,119.40 0.0M
2022-04-29 3,177.13 3,177.13 3,177.13 3,177.13 0.0M
2022-04-28 3,144.31 3,144.31 3,144.31 3,144.31 0.0M
2022-04-27 3,127.66 3,127.66 3,127.66 3,127.66 0.0M
2022-04-26 3,195.94 3,195.94 3,195.94 3,195.94 0.0M
2022-04-23 3,174.87 3,174.87 3,174.87 3,174.87 0.0M
2022-04-22 3,243.50 3,243.50 3,243.50 3,243.50 0.0M
2022-04-21 3,284.96 3,284.96 3,284.96 3,284.96 0.0M
2022-04-20 3,269.94 3,269.94 3,269.94 3,269.94 0.0M
2022-04-19 3,251.63 3,251.63 3,251.63 3,251.63 0.0M
2022-04-15 3,243.36 3,243.36 3,243.36 3,243.36 0.0M
2022-04-14 3,272.22 3,272.22 3,272.22 3,272.22 0.0M
2022-04-13 3,250.24 3,250.24 3,250.24 3,250.24 0.0M
2022-04-12 3,257.63 3,257.63 3,257.63 3,257.63 0.0M
2022-04-09 3,302.52 3,302.52 3,302.52 3,302.52 0.0M
2022-04-08 3,309.08 3,309.08 3,309.08 3,309.08 0.0M
2022-04-07 3,295.43 3,295.43 3,295.43 3,295.43 0.0M
2022-04-06 3,321.62 3,321.62 3,321.62 3,321.62 0.0M
2022-04-05 3,319.10 3,319.10 3,319.10 3,319.10 0.0M
2022-04-02 3,295.85 3,295.85 3,295.85 3,295.85 0.0M
2022-04-01 3,301.84 3,301.84 3,301.84 3,301.84 0.0M
2022-03-31 3,335.69 3,335.69 3,335.69 3,335.69 0.0M
2022-03-30 3,345.65 3,345.65 3,345.65 3,345.65 0.0M
2022-03-29 3,318.00 3,318.00 3,318.00 3,318.00 0.0M
2022-03-26 3,297.85 3,297.85 3,297.85 3,297.85 0.0M
2022-03-25 3,286.36 3,286.36 3,286.36 3,286.36 0.0M
2022-03-24 3,248.77 3,248.77 3,248.77 3,248.77 0.0M
2022-03-23 3,280.78 3,280.78 3,280.78 3,280.78 0.0M
2022-03-22 3,254.93 3,254.93 3,254.93 3,254.93 0.0M
2022-03-19 3,254.10 3,254.10 3,254.10 3,254.10 0.0M
2022-03-18 3,219.84 3,219.84 3,219.84 3,219.84 0.0M
2022-03-17 3,196.60 3,196.60 3,196.60 3,196.60 0.0M
2022-03-16 3,141.01 3,141.01 3,141.01 3,141.01 0.0M
2022-03-15 3,100.54 3,100.54 3,100.54 3,100.54 0.0M
2022-03-12 3,112.84 3,112.84 3,112.84 3,112.84 0.0M
2022-03-11 3,142.28 3,142.28 3,142.28 3,142.28 0.0M
2022-03-10 3,150.87 3,150.87 3,150.87 3,150.87 0.0M
2022-03-09 3,092.76 3,092.76 3,092.76 3,092.76 0.0M
2022-03-08 3,103.32 3,103.32 3,103.32 3,103.32 0.0M
2022-03-05 3,179.39 3,179.39 3,179.39 3,179.39 0.0M
2022-03-04 3,197.31 3,197.31 3,197.31 3,197.31 0.0M
2022-03-03 3,204.62 3,204.62 3,204.62 3,204.62 0.0M
2022-03-02 3,169.06 3,169.06 3,169.06 3,169.06 0.0M
2022-03-01 3,199.51 3,199.51 3,199.51 3,199.51 0.0M
2022-02-26 3,204.14 3,204.14 3,204.14 3,204.14 0.0M
2022-02-25 3,144.74 3,144.74 3,144.74 3,144.74 0.0M
2022-02-24 3,121.58 3,121.58 3,121.58 3,121.58 0.0M
2022-02-23 3,170.55 3,170.55 3,170.55 3,170.55 0.0M
2022-02-19 3,188.20 3,188.20 3,188.20 3,188.20 0.0M
2022-02-18 3,202.06 3,202.06 3,202.06 3,202.06 0.0M
2022-02-17 3,252.03 3,252.03 3,252.03 3,252.03 0.0M
2022-02-16 3,246.46 3,246.46 3,246.46 3,246.46 0.0M
2022-02-15 3,213.39 3,213.39 3,213.39 3,213.39 0.0M
2022-02-12 3,223.02 3,223.02 3,223.02 3,223.02 0.0M
2022-02-11 3,268.24 3,268.24 3,268.24 3,268.24 0.0M
2022-02-10 3,315.31 3,315.31 3,315.31 3,315.31 0.0M
2022-02-09 3,281.45 3,281.45 3,281.45 3,281.45 0.0M
2022-02-08 3,259.83 3,259.83 3,259.83 3,259.83 0.0M
2022-02-05 3,263.73 3,263.73 3,263.73 3,263.73 0.0M
2022-02-04 3,268.13 3,268.13 3,268.13 3,268.13 0.0M
2022-02-03 3,294.25 3,294.25 3,294.25 3,294.25 0.0M
2022-02-02 3,291.82 3,291.82 3,291.82 3,291.82 0.0M
2022-02-01 3,266.03 3,266.03 3,266.03 3,266.03 0.0M
2022-01-29 3,225.96 3,225.96 3,225.96 3,225.96 0.0M
2022-01-28 3,172.04 3,172.04 3,172.04 3,172.04 0.0M
2022-01-27 3,175.84 3,175.84 3,175.84 3,175.84 0.0M
2022-01-26 3,180.32 3,180.32 3,180.32 3,180.32 0.0M
2022-01-25 3,217.65 3,217.65 3,217.65 3,217.65 0.0M
2022-01-22 3,210.08 3,210.08 3,210.08 3,210.08 0.0M
2022-01-21 3,253.70 3,253.70 3,253.70 3,253.70 0.0M
2022-01-20 3,283.90 3,283.90 3,283.90 3,283.90 0.0M
2022-01-19 3,306.78 3,306.78 3,306.78 3,306.78 0.0M
2022-01-15 3,352.34 3,352.34 3,352.34 3,352.34 0.0M
2022-01-14 3,347.36 3,347.36 3,347.36 3,347.36 0.0M
2022-01-13 3,381.24 3,381.24 3,381.24 3,381.24 0.0M
2022-01-12 3,373.66 3,373.66 3,373.66 3,373.66 0.0M
2022-01-11 3,352.21 3,352.21 3,352.21 3,352.21 0.0M
2022-01-08 3,357.37 3,357.37 3,357.37 3,357.37 0.0M
2022-01-07 3,363.08 3,363.08 3,363.08 3,363.08 0.0M
2022-01-06 3,365.26 3,365.26 3,365.26 3,365.26 0.0M
2022-01-05 3,406.63 3,406.63 3,406.63 3,406.63 0.0M
2022-01-04 3,405.31 3,405.31 3,405.31 3,405.31 0.0M
2022-01-01 3,395.28 3,395.28 3,395.28 3,395.28 0.0M