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
2024-12-31 4,596.90 4,617.21 4,583.07 4,601.42 0.0M
2024-12-28 4,640.09 4,640.70 4,609.59 4,630.41 0.0M
2024-12-27 4,651.36 4,660.32 4,642.51 4,656.30 0.0M
2024-12-25 4,630.84 4,657.44 4,630.25 4,657.17 0.0M
2024-12-24 4,610.42 4,628.35 4,591.29 4,626.38 0.0M
2024-12-21 4,554.31 4,622.45 4,554.30 4,604.03 0.0M
2024-12-20 4,594.44 4,601.76 4,566.63 4,566.75 0.0M
2024-12-19 4,649.78 4,658.53 4,568.31 4,568.84 0.0M
2024-12-18 4,648.35 4,654.16 4,645.29 4,650.79 0.0M
2024-12-17 4,657.07 4,662.46 4,653.35 4,658.69 0.0M
2024-12-14 4,656.19 4,659.24 4,643.69 4,650.28 0.0M
2024-12-13 4,656.77 4,658.39 4,647.59 4,647.76 0.0M
2024-12-12 4,654.50 4,662.22 4,654.50 4,658.57 0.0M
2024-12-11 4,649.87 4,653.32 4,640.65 4,642.89 0.0M
2024-12-10 4,658.66 4,661.24 4,646.44 4,648.33 0.0M
2024-12-07 4,658.56 4,664.18 4,657.29 4,660.87 0.0M
2024-12-06 4,657.76 4,659.68 4,653.16 4,654.17 0.0M
2024-12-05 4,653.85 4,658.20 4,649.73 4,657.23 0.0M
2024-12-04 4,643.87 4,647.66 4,639.87 4,646.22 0.0M
2024-12-03 4,643.04 4,646.59 4,639.19 4,644.47 0.0M
2024-11-30 4,626.85 4,641.33 4,626.85 4,637.71 0.0M
2024-11-28 4,625.84 4,629.14 4,615.82 4,623.37 0.0M
2024-11-27 4,621.25 4,630.81 4,618.99 4,629.54 0.0M
2024-11-26 4,618.73 4,625.95 4,603.50 4,616.77 0.0M
2024-11-23 4,595.03 4,606.66 4,592.65 4,605.07 0.0M
2024-11-22 4,590.47 4,597.29 4,565.05 4,592.37 0.0M
2024-11-21 4,578.67 4,580.06 4,553.01 4,578.07 0.0M
2024-11-20 4,557.90 4,583.89 4,555.49 4,578.90 0.0M
2024-11-19 4,564.25 4,578.10 4,562.56 4,572.64 0.0M
2024-11-16 4,582.10 4,583.61 4,553.97 4,563.76 0.0M
2024-11-15 4,611.55 4,612.80 4,593.94 4,597.34 0.0M
2024-11-14 4,605.51 4,616.05 4,597.79 4,609.18 0.0M
2024-11-13 4,609.91 4,612.34 4,593.68 4,604.09 0.0M
2024-11-12 4,613.11 4,613.91 4,603.22 4,609.36 0.0M
2024-11-09 4,607.60 4,607.60 4,607.60 4,607.60 0.0M
2024-11-08 4,596.06 4,596.06 4,596.06 4,596.06 0.0M
2024-11-07 4,578.36 4,578.36 4,578.36 4,578.36 0.0M
2024-11-06 4,529.97 4,529.97 4,529.97 4,529.97 0.0M
2024-11-05 4,481.67 4,481.67 4,481.67 4,481.67 0.0M
2024-11-02 4,488.25 4,488.25 4,488.25 4,488.25 0.0M
2024-11-01 4,488.29 4,488.29 4,488.29 4,488.29 0.0M
2024-10-31 4,523.10 4,523.10 4,523.10 4,523.10 0.0M
2024-10-30 4,553.45 4,553.45 4,553.45 4,553.45 0.0M
2024-10-29 4,531.52 4,531.52 4,531.52 4,531.52 0.0M
2024-10-26 4,521.23 4,521.23 4,521.23 4,521.23 0.0M
2024-10-25 4,528.39 4,528.39 4,528.39 4,528.39 0.0M
2024-10-24 4,521.08 4,521.08 4,521.08 4,521.08 0.0M
2024-10-23 4,540.78 4,540.78 4,540.78 4,540.78 0.0M
2024-10-22 4,539.27 4,539.27 4,539.27 4,539.27 0.0M
2024-10-19 4,545.78 4,545.78 4,545.78 4,545.78 0.0M
2024-10-18 4,535.06 4,535.06 4,535.06 4,535.06 0.0M
2024-10-17 4,534.98 4,534.98 4,534.98 4,534.98 0.0M
2024-10-16 4,519.46 4,519.46 4,519.46 4,519.46 0.0M
2024-10-15 4,538.55 4,538.55 4,538.55 4,538.55 0.0M
2024-10-12 4,516.87 4,516.87 4,516.87 4,516.87 0.0M
2024-10-11 4,503.03 4,503.03 4,503.03 4,503.03 0.0M
2024-10-10 4,508.21 4,508.21 4,508.21 4,508.21 0.0M
2024-10-09 4,488.74 4,488.74 4,488.74 4,488.74 0.0M
2024-10-08 4,460.85 4,460.85 4,460.85 4,460.85 0.0M
2024-10-05 4,487.40 4,487.40 4,487.40 4,487.40 0.0M
2024-10-04 4,466.00 4,466.00 4,466.00 4,466.00 0.0M
2024-10-03 4,470.36 4,470.36 4,470.36 4,470.36 0.0M
2024-10-02 4,473.74 4,473.74 4,473.74 4,473.74 0.0M
2024-10-01 4,494.27 4,494.27 4,494.27 4,494.27 0.0M
2024-09-28 4,490.07 4,490.07 4,490.07 4,490.07 0.0M
2024-09-27 4,494.17 4,494.17 4,494.17 4,494.17 0.0M
2024-09-26 4,477.19 4,477.19 4,477.19 4,477.19 0.0M
2024-09-25 4,477.58 4,477.58 4,477.58 4,477.58 0.0M
2024-09-24 4,477.75 4,477.75 4,477.75 4,477.75 0.0M
2024-09-21 4,473.36 4,473.36 4,473.36 4,473.36 0.0M
2024-09-20 4,469.68 4,469.68 4,469.68 4,469.68 0.0M
2024-09-19 4,442.94 4,442.94 4,442.94 4,442.94 0.0M
2024-09-18 4,425.78 4,425.78 4,425.78 4,425.78 0.0M
2024-09-17 4,432.41 4,432.41 4,432.41 4,432.41 0.0M
2024-09-14 4,425.00 4,425.00 4,425.00 4,425.00 0.0M
2024-09-13 4,404.70 4,404.70 4,404.70 4,404.70 0.0M
2024-09-12 4,384.68 4,384.68 4,384.68 4,384.68 0.0M
2024-09-11 4,354.06 4,354.06 4,354.06 4,354.06 0.0M
2024-09-10 4,342.20 4,342.20 4,342.20 4,342.20 0.0M
2024-09-07 4,303.46 4,303.46 4,303.46 4,303.46 0.0M
2024-09-06 4,356.50 4,356.50 4,356.50 4,356.50 0.0M
2024-09-05 4,357.18 4,357.18 4,357.18 4,357.18 0.0M
2024-09-04 4,367.02 4,367.02 4,367.02 4,367.02 0.0M
2024-08-31 4,424.85 4,424.85 4,424.85 4,424.85 0.0M
2024-08-30 4,403.95 4,403.95 4,403.95 4,403.95 0.0M
2024-08-29 4,395.78 4,395.78 4,395.78 4,395.78 0.0M
2024-08-28 4,414.84 4,414.84 4,414.84 4,414.84 0.0M
2024-08-27 4,406.43 4,406.43 4,406.43 4,406.43 0.0M
2024-08-24 4,412.86 4,412.86 4,412.86 4,412.86 0.0M
2024-08-23 4,381.23 4,381.23 4,381.23 4,381.23 0.0M
2024-08-22 4,405.17 4,405.17 4,405.17 4,405.17 0.0M
2024-08-21 4,395.96 4,395.96 4,395.96 4,395.96 0.0M
2024-08-20 4,396.00 4,396.00 4,396.00 4,396.00 0.0M
2024-08-17 4,373.67 4,373.67 4,373.67 4,373.67 0.0M
2024-08-16 4,364.37 4,364.37 4,364.37 4,364.37 0.0M
2024-08-15 4,323.54 4,323.54 4,323.54 4,323.54 0.0M
2024-08-14 4,306.77 4,306.77 4,306.77 4,306.77 0.0M
2024-08-13 4,259.02 4,259.02 4,259.02 4,259.02 0.0M
2024-08-10 4,254.42 4,254.42 4,254.42 4,254.42 0.0M
2024-08-09 4,240.90 4,240.90 4,240.90 4,240.90 0.0M
2024-08-08 4,172.76 4,172.76 4,172.76 4,172.76 0.0M
2024-08-07 4,189.55 4,189.55 4,189.55 4,189.55 0.0M
2024-08-06 4,163.09 4,163.09 4,163.09 4,163.09 0.0M
2024-08-03 4,249.21 4,249.21 4,249.21 4,249.21 0.0M
2024-08-02 4,294.39 4,294.39 4,294.39 4,294.39 0.0M
2024-08-01 4,347.84 4,347.84 4,347.84 4,347.84 0.0M
2024-07-31 4,284.89 4,284.89 4,284.89 4,284.89 0.0M
2024-07-30 4,312.28 4,312.28 4,312.28 4,312.28 0.0M
2024-07-27 4,310.80 4,310.80 4,310.80 4,310.80 0.0M
2024-07-26 4,278.04 4,278.04 4,278.04 4,278.04 0.0M
2024-07-25 4,294.50 4,294.50 4,294.50 4,294.50 0.0M
2024-07-24 4,350.94 4,350.94 4,350.94 4,350.94 0.0M
2024-07-23 4,357.81 4,357.81 4,357.81 4,357.81 0.0M
2024-07-20 4,324.01 4,324.01 4,324.01 4,324.01 0.0M
2024-07-19 4,345.20 4,345.20 4,345.20 4,345.20 0.0M
2024-07-18 4,362.80 4,362.80 4,362.80 4,362.80 0.0M
2024-07-17 4,395.32 4,395.32 4,395.32 4,395.32 0.0M
2024-07-16 4,382.73 4,382.73 4,382.73 4,382.73 0.0M
2024-07-13 4,376.65 4,376.65 4,376.65 4,376.65 0.0M
2024-07-12 4,359.17 4,359.17 4,359.17 4,359.17 0.0M
2024-07-11 4,377.53 4,377.53 4,377.53 4,377.53 0.0M
2024-07-10 4,355.68 4,355.68 4,355.68 4,355.68 0.0M
2024-07-09 4,354.31 4,354.31 4,354.31 4,354.31 0.0M
2024-07-06 4,348.63 4,348.63 4,348.63 4,348.63 0.0M
2024-07-04 4,395.27 4,395.27 4,395.27 4,395.27 0.0M
2024-07-03 4,326.97 4,326.97 4,326.97 4,326.97 0.0M
2024-07-02 4,305.37 4,305.37 4,305.37 4,305.37 0.0M
2024-06-29 4,303.16 4,303.16 4,303.16 4,303.16 0.0M
2024-06-28 4,301.13 4,301.13 4,301.13 4,301.13 0.0M
2024-06-27 4,301.73 4,301.73 4,301.73 4,301.73 0.0M
2024-06-26 4,299.75 4,299.75 4,299.75 4,299.75 0.0M
2024-06-25 4,297.99 4,297.99 4,297.99 4,297.99 0.0M
2024-06-22 4,296.94 4,296.94 4,296.94 4,296.94 0.0M
2024-06-21 4,292.38 4,292.38 4,292.38 4,292.38 0.0M
2024-06-19 4,293.45 4,293.45 4,293.45 4,293.45 0.0M
2024-06-18 4,292.07 4,292.07 4,292.07 4,292.07 0.0M
2024-06-15 4,285.90 4,285.90 4,285.90 4,285.90 0.0M
2024-06-14 4,285.90 4,285.90 4,285.90 4,285.90 0.0M
2024-06-13 4,282.62 4,282.62 4,282.62 4,282.62 0.0M
2024-06-12 4,267.64 4,267.64 4,267.64 4,267.64 0.0M
2024-06-11 4,267.85 4,267.85 4,267.85 4,267.85 0.0M
2024-06-08 4,260.97 4,260.97 4,260.97 4,260.97 0.0M
2024-06-07 4,260.07 4,260.07 4,260.07 4,260.07 0.0M
2024-06-06 4,256.25 4,256.25 4,256.25 4,256.25 0.0M
2024-06-05 4,236.47 4,236.47 4,236.47 4,236.47 0.0M
2024-06-04 4,233.48 4,233.48 4,233.48 4,233.48 0.0M
2024-06-01 4,229.15 4,229.15 4,229.15 4,229.15 0.0M
2024-05-31 4,201.91 4,201.91 4,201.91 4,201.91 0.0M
2024-05-30 4,219.40 4,219.40 4,219.40 4,219.40 0.0M
2024-05-29 4,237.15 4,237.15 4,237.15 4,237.15 0.0M
2024-05-25 4,234.13 4,234.13 4,234.13 4,234.13 0.0M
2024-05-24 4,218.38 4,218.38 4,218.38 4,218.38 0.0M
2024-05-23 4,232.17 4,232.17 4,232.17 4,232.17 0.0M
2024-05-22 4,234.80 4,234.80 4,234.80 4,234.80 0.0M
2024-05-21 4,228.47 4,228.47 4,228.47 4,228.47 0.0M
2024-05-18 4,224.19 4,224.19 4,224.19 4,224.19 0.0M
2024-05-17 4,218.35 4,218.35 4,218.35 4,218.35 0.0M
2024-05-16 4,220.32 4,220.32 4,220.32 4,220.32 0.0M
2024-05-15 4,192.07 4,192.07 4,192.07 4,192.07 0.0M
2024-05-14 4,177.79 4,177.79 4,177.79 4,177.79 0.0M
2024-05-11 4,177.83 4,177.83 4,177.83 4,177.83 0.0M
2024-05-10 4,173.53 4,173.53 4,173.53 4,173.53 0.0M
2024-05-09 4,155.71 4,155.71 4,155.71 4,155.71 0.0M
2024-05-08 4,156.03 4,156.03 4,156.03 4,156.03 0.0M
2024-05-07 4,144.32 4,144.32 4,144.32 4,144.32 0.0M
2024-05-04 4,121.09 4,121.09 4,121.09 4,121.09 0.0M
2024-05-03 4,075.70 4,075.70 4,075.70 4,075.70 0.0M
2024-05-02 4,048.46 4,048.46 4,048.46 4,048.46 0.0M
2024-05-01 4,057.55 4,057.55 4,057.55 4,057.55 0.0M
2024-04-30 4,107.47 4,107.47 4,107.47 4,107.47 0.0M
2024-04-27 4,095.58 4,095.58 4,095.58 4,095.58 0.0M
2024-04-26 4,086.51 4,086.51 4,086.51 4,086.51 0.0M
2024-04-25 4,063.16 4,063.16 4,063.16 4,063.16 0.0M
2024-04-24 4,077.62 4,077.62 4,077.62 4,077.62 0.0M
2024-04-23 4,033.48 4,033.48 4,033.48 4,033.48 0.0M
2024-04-20 4,004.09 4,004.09 4,004.09 4,004.09 0.0M
2024-04-19 4,033.42 4,033.42 4,033.42 4,033.42 0.0M
2024-04-18 4,039.78 4,039.78 4,039.78 4,039.78 0.0M
2024-04-17 4,055.77 4,055.77 4,055.77 4,055.77 0.0M
2024-04-16 4,057.38 4,057.38 4,057.38 4,057.38 0.0M
2024-04-13 4,097.84 4,097.84 4,097.84 4,097.84 0.0M
2024-04-12 4,131.13 4,131.13 4,131.13 4,131.13 0.0M
2024-04-11 4,109.00 4,109.00 4,109.00 4,109.00 0.0M
2024-04-10 4,140.90 4,140.90 4,140.90 4,140.90 0.0M
2024-04-09 4,137.14 4,137.14 4,137.14 4,137.14 0.0M
2024-04-06 4,124.07 4,124.07 4,124.07 4,124.07 0.0M
2024-04-05 4,104.84 4,104.84 4,104.84 4,104.84 0.0M
2024-04-04 4,135.83 4,135.83 4,135.83 4,135.83 0.0M
2024-04-03 4,131.11 4,131.11 4,131.11 4,131.11 0.0M
2024-04-02 4,144.76 4,144.76 4,144.76 4,144.76 0.0M
2024-03-29 4,145.36 4,145.36 4,145.36 4,145.36 0.0M
2024-03-28 4,146.52 4,146.52 4,146.52 4,146.52 0.0M
2024-03-27 4,132.66 4,132.66 4,132.66 4,132.66 0.0M
2024-03-26 4,130.55 4,130.55 4,130.55 4,130.55 0.0M
2024-03-23 4,133.01 4,133.01 4,133.01 4,133.01 0.0M
2024-03-22 4,136.97 4,136.97 4,136.97 4,136.97 0.0M
2024-03-21 4,131.42 4,131.42 4,131.42 4,131.42 0.0M
2024-03-20 4,105.00 4,105.00 4,105.00 4,105.00 0.0M
2024-03-19 4,094.32 4,094.32 4,094.32 4,094.32 0.0M
2024-03-16 4,077.10 4,077.10 4,077.10 4,077.10 0.0M
2024-03-15 4,091.67 4,091.67 4,091.67 4,091.67 0.0M
2024-03-14 4,102.11 4,102.11 4,102.11 4,102.11 0.0M
2024-03-13 4,099.48 4,099.48 4,099.48 4,099.48 0.0M
2024-03-12 4,075.39 4,075.39 4,075.39 4,075.39 0.0M
2024-03-09 4,075.36 4,075.36 4,075.36 4,075.36 0.0M
2024-03-08 4,083.81 4,083.81 4,083.81 4,083.81 0.0M
2024-03-07 4,064.84 4,064.84 4,064.84 4,064.84 0.0M
2024-03-06 4,053.36 4,053.36 4,053.36 4,053.36 0.0M
2024-03-05 4,075.29 4,075.29 4,075.29 4,075.29 0.0M
2024-03-02 4,075.82 4,075.82 4,075.82 4,075.82 0.0M
2024-03-01 4,056.84 4,056.84 4,056.84 4,056.84 0.0M
2024-02-29 4,040.30 4,040.30 4,040.30 4,040.30 0.0M
2024-02-28 4,050.96 4,050.96 4,050.96 4,050.96 0.0M
2024-02-27 4,043.18 4,043.18 4,043.18 4,043.18 0.0M
2024-02-24 4,048.80 4,048.80 4,048.80 4,048.80 0.0M
2024-02-23 4,045.91 4,045.91 4,045.91 4,045.91 0.0M
2024-02-22 3,992.88 3,992.88 3,992.88 3,992.88 0.0M
2024-02-21 3,986.48 3,986.48 3,986.48 3,986.48 0.0M
2024-02-17 4,000.55 4,000.55 4,000.55 4,000.55 0.0M
2024-02-16 4,016.82 4,016.82 4,016.82 4,016.82 0.0M
2024-02-15 4,001.66 4,001.66 4,001.66 4,001.66 0.0M
2024-02-14 3,972.81 3,972.81 3,972.81 3,972.81 0.0M
2024-02-13 4,007.33 4,007.33 4,007.33 4,007.33 0.0M
2024-02-10 4,011.28 4,011.28 4,011.28 4,011.28 0.0M
2024-02-09 3,997.19 3,997.19 3,997.19 3,997.19 0.0M
2024-02-08 3,997.40 3,997.40 3,997.40 3,997.40 0.0M
2024-02-07 3,968.29 3,968.29 3,968.29 3,968.29 0.0M
2024-02-06 3,963.73 3,963.73 3,963.73 3,963.73 0.0M
2024-02-03 3,970.74 3,970.74 3,970.74 3,970.74 0.0M
2024-02-02 3,950.00 3,950.00 3,950.00 3,950.00 0.0M
2024-02-01 3,904.46 3,904.46 3,904.46 3,904.46 0.0M
2024-01-31 3,949.94 3,949.94 3,949.94 3,949.94 0.0M
2024-01-30 3,951.04 3,951.04 3,951.04 3,951.04 0.0M
2024-01-27 3,930.29 3,930.29 3,930.29 3,930.29 0.0M
2024-01-26 3,936.04 3,936.04 3,936.04 3,936.04 0.0M
2024-01-25 3,918.58 3,918.58 3,918.58 3,918.58 0.0M
2024-01-24 3,919.51 3,919.51 3,919.51 3,919.51 0.0M
2024-01-23 3,907.71 3,907.71 3,907.71 3,907.71 0.0M
2024-01-20 3,901.47 3,901.47 3,901.47 3,901.47 0.0M
2024-01-19 3,860.77 3,860.77 3,860.77 3,860.77 0.0M
2024-01-18 3,834.23 3,834.23 3,834.23 3,834.23 0.0M
2024-01-17 3,852.17 3,852.17 3,852.17 3,852.17 0.0M
2024-01-13 3,859.83 3,859.83 3,859.83 3,859.83 0.0M
2024-01-12 3,859.17 3,859.17 3,859.17 3,859.17 0.0M
2024-01-11 3,863.81 3,863.81 3,863.81 3,863.81 0.0M
2024-01-10 3,854.87 3,854.87 3,854.87 3,854.87 0.0M
2024-01-09 3,847.71 3,847.71 3,847.71 3,847.71 0.0M
2024-01-06 3,808.00 3,808.00 3,808.00 3,808.00 0.0M
2024-01-05 3,801.66 3,801.66 3,801.66 3,801.66 0.0M
2024-01-04 3,813.62 3,813.62 3,813.62 3,813.62 0.0M
2024-01-03 3,837.74 3,837.74 3,837.74 3,837.74 0.0M