CBOE S

SPROME05
🏛️ アメリカ →
4,529.75
最終更新: 2025-09-30
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 4,090.30 4,105.72 4,079.27 4,093.91 0.0M
2024-12-28 4,121.66 4,122.17 4,098.83 4,114.47 0.0M
2024-12-27 4,129.70 4,136.00 4,123.07 4,133.27 0.0M
2024-12-25 4,113.42 4,133.98 4,112.97 4,133.72 0.0M
2024-12-24 4,096.61 4,111.02 4,081.74 4,109.66 0.0M
2024-12-21 4,051.47 4,104.50 4,051.47 4,091.33 0.0M
2024-12-20 4,083.01 4,088.85 4,060.06 4,060.18 0.0M
2024-12-19 4,125.09 4,131.18 4,062.37 4,062.69 0.0M
2024-12-18 4,124.43 4,128.47 4,121.94 4,125.73 0.0M
2024-12-17 4,130.92 4,134.27 4,128.37 4,131.73 0.0M
2024-12-14 4,130.44 4,132.63 4,121.26 4,126.19 0.0M
2024-12-13 4,130.78 4,131.97 4,124.07 4,124.33 0.0M
2024-12-12 4,129.21 4,134.13 4,129.21 4,131.76 0.0M
2024-12-11 4,125.27 4,127.79 4,119.18 4,120.80 0.0M
2024-12-10 4,131.38 4,133.14 4,122.67 4,124.15 0.0M
2024-12-07 4,131.05 4,134.68 4,130.01 4,132.64 0.0M
2024-12-06 4,129.85 4,131.09 4,126.86 4,127.58 0.0M
2024-12-05 4,127.56 4,130.10 4,124.43 4,129.56 0.0M
2024-12-04 4,120.27 4,123.14 4,117.59 4,122.19 0.0M
2024-12-03 4,119.30 4,122.32 4,116.56 4,120.62 0.0M
2024-11-30 4,107.18 4,117.35 4,107.18 4,114.99 0.0M
2024-11-28 4,106.31 4,108.38 4,098.60 4,104.58 0.0M
2024-11-27 4,102.43 4,109.55 4,101.23 4,108.41 0.0M
2024-11-26 4,099.65 4,104.60 4,089.09 4,099.16 0.0M
2024-11-23 4,081.39 4,090.50 4,079.27 4,089.65 0.0M
2024-11-22 4,078.80 4,082.76 4,058.86 4,079.43 0.0M
2024-11-21 4,069.74 4,070.61 4,049.63 4,068.67 0.0M
2024-11-20 4,053.58 4,073.40 4,051.84 4,069.62 0.0M
2024-11-19 4,059.46 4,069.66 4,058.15 4,065.28 0.0M
2024-11-16 4,072.97 4,074.00 4,051.04 4,058.95 0.0M
2024-11-15 4,093.96 4,094.94 4,081.53 4,083.99 0.0M
2024-11-14 4,089.26 4,096.74 4,083.81 4,091.99 0.0M
2024-11-13 4,092.17 4,093.98 4,080.20 4,088.10 0.0M
2024-11-12 4,093.99 4,094.45 4,087.33 4,091.87 0.0M
2024-11-09 4,088.65 4,088.65 4,088.65 4,088.65 0.0M
2024-11-08 4,080.78 4,080.78 4,080.78 4,080.78 0.0M
2024-11-07 4,066.38 4,066.38 4,066.38 4,066.38 0.0M
2024-11-06 4,035.20 4,035.20 4,035.20 4,035.20 0.0M
2024-11-05 4,003.82 4,003.82 4,003.82 4,003.82 0.0M
2024-11-02 3,994.89 3,994.89 3,994.89 3,994.89 0.0M
2024-11-01 3,993.57 3,993.57 3,993.57 3,993.57 0.0M
2024-10-31 4,021.49 4,021.49 4,021.49 4,021.49 0.0M
2024-10-30 4,036.30 4,036.30 4,036.30 4,036.30 0.0M
2024-10-29 4,029.96 4,029.96 4,029.96 4,029.96 0.0M
2024-10-26 4,018.87 4,018.87 4,018.87 4,018.87 0.0M
2024-10-25 4,036.01 4,036.01 4,036.01 4,036.01 0.0M
2024-10-24 4,032.20 4,032.20 4,032.20 4,032.20 0.0M
2024-10-23 4,035.56 4,035.56 4,035.56 4,035.56 0.0M
2024-10-22 4,032.35 4,032.35 4,032.35 4,032.35 0.0M
2024-10-19 4,038.30 4,038.30 4,038.30 4,038.30 0.0M
2024-10-18 4,029.85 4,029.85 4,029.85 4,029.85 0.0M
2024-10-17 4,027.42 4,027.42 4,027.42 4,027.42 0.0M
2024-10-16 4,017.38 4,017.38 4,017.38 4,017.38 0.0M
2024-10-15 4,029.18 4,029.18 4,029.18 4,029.18 0.0M
2024-10-12 4,014.08 4,014.08 4,014.08 4,014.08 0.0M
2024-10-11 4,002.10 4,002.10 4,002.10 4,002.10 0.0M
2024-10-10 4,007.34 4,007.34 4,007.34 4,007.34 0.0M
2024-10-09 3,990.85 3,990.85 3,990.85 3,990.85 0.0M
2024-10-08 3,973.69 3,973.69 3,973.69 3,973.69 0.0M
2024-10-05 3,990.73 3,990.73 3,990.73 3,990.73 0.0M
2024-10-04 3,972.27 3,972.27 3,972.27 3,972.27 0.0M
2024-10-03 3,975.69 3,975.69 3,975.69 3,975.69 0.0M
2024-10-02 3,980.52 3,980.52 3,980.52 3,980.52 0.0M
2024-10-01 3,999.97 3,999.97 3,999.97 3,999.97 0.0M
2024-09-28 3,986.18 3,986.18 3,986.18 3,986.18 0.0M
2024-09-27 3,993.64 3,993.64 3,993.64 3,993.64 0.0M
2024-09-26 3,983.02 3,983.02 3,983.02 3,983.02 0.0M
2024-09-25 3,989.02 3,989.02 3,989.02 3,989.02 0.0M
2024-09-24 3,978.76 3,978.76 3,978.76 3,978.76 0.0M
2024-09-21 3,971.05 3,971.05 3,971.05 3,971.05 0.0M
2024-09-20 3,978.85 3,978.85 3,978.85 3,978.85 0.0M
2024-09-19 3,959.54 3,959.54 3,959.54 3,959.54 0.0M
2024-09-18 3,944.86 3,944.86 3,944.86 3,944.86 0.0M
2024-09-17 3,947.14 3,947.14 3,947.14 3,947.14 0.0M
2024-09-14 3,940.28 3,940.28 3,940.28 3,940.28 0.0M
2024-09-13 3,921.37 3,921.37 3,921.37 3,921.37 0.0M
2024-09-12 3,912.80 3,912.80 3,912.80 3,912.80 0.0M
2024-09-11 3,882.14 3,882.14 3,882.14 3,882.14 0.0M
2024-09-10 3,868.62 3,868.62 3,868.62 3,868.62 0.0M
2024-09-07 3,837.01 3,837.01 3,837.01 3,837.01 0.0M
2024-09-06 3,882.69 3,882.69 3,882.69 3,882.69 0.0M
2024-09-05 3,882.63 3,882.63 3,882.63 3,882.63 0.0M
2024-09-04 3,888.87 3,888.87 3,888.87 3,888.87 0.0M
2024-08-31 3,941.36 3,941.36 3,941.36 3,941.36 0.0M
2024-08-30 3,921.94 3,921.94 3,921.94 3,921.94 0.0M
2024-08-29 3,915.44 3,915.44 3,915.44 3,915.44 0.0M
2024-08-28 3,931.87 3,931.87 3,931.87 3,931.87 0.0M
2024-08-27 3,926.35 3,926.35 3,926.35 3,926.35 0.0M
2024-08-24 3,930.82 3,930.82 3,930.82 3,930.82 0.0M
2024-08-23 3,906.39 3,906.39 3,906.39 3,906.39 0.0M
2024-08-22 3,923.94 3,923.94 3,923.94 3,923.94 0.0M
2024-08-21 3,915.80 3,915.80 3,915.80 3,915.80 0.0M
2024-08-20 3,918.55 3,918.55 3,918.55 3,918.55 0.0M
2024-08-17 3,900.17 3,900.17 3,900.17 3,900.17 0.0M
2024-08-16 3,889.77 3,889.77 3,889.77 3,889.77 0.0M
2024-08-15 3,855.04 3,855.04 3,855.04 3,855.04 0.0M
2024-08-14 3,845.31 3,845.31 3,845.31 3,845.31 0.0M
2024-08-13 3,804.65 3,804.65 3,804.65 3,804.65 0.0M
2024-08-10 3,802.64 3,802.64 3,802.64 3,802.64 0.0M
2024-08-09 3,787.01 3,787.01 3,787.01 3,787.01 0.0M
2024-08-08 3,728.17 3,728.17 3,728.17 3,728.17 0.0M
2024-08-07 3,744.37 3,744.37 3,744.37 3,744.37 0.0M
2024-08-06 3,722.82 3,722.82 3,722.82 3,722.82 0.0M
2024-08-03 3,792.30 3,792.30 3,792.30 3,792.30 0.0M
2024-08-02 3,826.69 3,826.69 3,826.69 3,826.69 0.0M
2024-08-01 3,873.12 3,873.12 3,873.12 3,873.12 0.0M
2024-07-31 3,819.29 3,819.29 3,819.29 3,819.29 0.0M
2024-07-30 3,843.62 3,843.62 3,843.62 3,843.62 0.0M
2024-07-27 3,840.78 3,840.78 3,840.78 3,840.78 0.0M
2024-07-26 3,813.42 3,813.42 3,813.42 3,813.42 0.0M
2024-07-25 3,825.82 3,825.82 3,825.82 3,825.82 0.0M
2024-07-24 3,873.95 3,873.95 3,873.95 3,873.95 0.0M
2024-07-23 3,879.72 3,879.72 3,879.72 3,879.72 0.0M
2024-07-20 3,852.50 3,852.50 3,852.50 3,852.50 0.0M
2024-07-19 3,868.78 3,868.78 3,868.78 3,868.78 0.0M
2024-07-18 3,885.64 3,885.64 3,885.64 3,885.64 0.0M
2024-07-17 3,910.10 3,910.10 3,910.10 3,910.10 0.0M
2024-07-16 3,919.01 3,919.01 3,919.01 3,919.01 0.0M
2024-07-13 3,895.19 3,895.19 3,895.19 3,895.19 0.0M
2024-07-12 3,879.85 3,879.85 3,879.85 3,879.85 0.0M
2024-07-11 3,895.11 3,895.11 3,895.11 3,895.11 0.0M
2024-07-10 3,891.56 3,891.56 3,891.56 3,891.56 0.0M
2024-07-09 3,893.86 3,893.86 3,893.86 3,893.86 0.0M
2024-07-06 3,870.61 3,870.61 3,870.61 3,870.61 0.0M
2024-07-04 3,912.63 3,912.63 3,912.63 3,912.63 0.0M
2024-07-03 3,849.89 3,849.89 3,849.89 3,849.89 0.0M
2024-07-02 3,836.60 3,836.60 3,836.60 3,836.60 0.0M
2024-06-29 3,834.83 3,834.83 3,834.83 3,834.83 0.0M
2024-06-28 3,840.26 3,840.26 3,840.26 3,840.26 0.0M
2024-06-27 3,830.72 3,830.72 3,830.72 3,830.72 0.0M
2024-06-26 3,829.10 3,829.10 3,829.10 3,829.10 0.0M
2024-06-25 3,818.46 3,818.46 3,818.46 3,818.46 0.0M
2024-06-22 3,821.51 3,821.51 3,821.51 3,821.51 0.0M
2024-06-21 3,832.62 3,832.62 3,832.62 3,832.62 0.0M
2024-06-19 3,836.52 3,836.52 3,836.52 3,836.52 0.0M
2024-06-18 3,828.77 3,828.77 3,828.77 3,828.77 0.0M
2024-06-15 3,814.23 3,814.23 3,814.23 3,814.23 0.0M
2024-06-14 3,809.56 3,809.56 3,809.56 3,809.56 0.0M
2024-06-13 3,804.81 3,804.81 3,804.81 3,804.81 0.0M
2024-06-12 3,788.55 3,788.55 3,788.55 3,788.55 0.0M
2024-06-11 3,778.92 3,778.92 3,778.92 3,778.92 0.0M
2024-06-08 3,771.77 3,771.77 3,771.77 3,771.77 0.0M
2024-06-07 3,777.30 3,777.30 3,777.30 3,777.30 0.0M
2024-06-06 3,776.72 3,776.72 3,776.72 3,776.72 0.0M
2024-06-05 3,751.59 3,751.59 3,751.59 3,751.59 0.0M
2024-06-04 3,744.54 3,744.54 3,744.54 3,744.54 0.0M
2024-06-01 3,744.30 3,744.30 3,744.30 3,744.30 0.0M
2024-05-31 3,743.74 3,743.74 3,743.74 3,743.74 0.0M
2024-05-30 3,743.17 3,743.17 3,743.17 3,743.17 0.0M
2024-05-29 3,741.73 3,741.73 3,741.73 3,741.73 0.0M
2024-05-25 3,738.91 3,738.91 3,738.91 3,738.91 0.0M
2024-05-24 3,739.27 3,739.27 3,739.27 3,739.27 0.0M
2024-05-23 3,737.48 3,737.48 3,737.48 3,737.48 0.0M
2024-05-22 3,736.57 3,736.57 3,736.57 3,736.57 0.0M
2024-05-21 3,737.70 3,737.70 3,737.70 3,737.70 0.0M
2024-05-18 3,736.14 3,736.14 3,736.14 3,736.14 0.0M
2024-05-17 3,734.11 3,734.11 3,734.11 3,734.11 0.0M
2024-05-16 3,734.45 3,734.45 3,734.45 3,734.45 0.0M
2024-05-15 3,729.01 3,729.01 3,729.01 3,729.01 0.0M
2024-05-14 3,729.54 3,729.54 3,729.54 3,729.54 0.0M
2024-05-11 3,727.06 3,727.06 3,727.06 3,727.06 0.0M
2024-05-10 3,727.18 3,727.18 3,727.18 3,727.18 0.0M
2024-05-09 3,723.90 3,723.90 3,723.90 3,723.90 0.0M
2024-05-08 3,724.52 3,724.52 3,724.52 3,724.52 0.0M
2024-05-07 3,722.04 3,722.04 3,722.04 3,722.04 0.0M
2024-05-04 3,715.38 3,715.38 3,715.38 3,715.38 0.0M
2024-05-03 3,700.43 3,700.43 3,700.43 3,700.43 0.0M
2024-05-02 3,689.88 3,689.88 3,689.88 3,689.88 0.0M
2024-05-01 3,691.79 3,691.79 3,691.79 3,691.79 0.0M
2024-04-30 3,706.70 3,706.70 3,706.70 3,706.70 0.0M
2024-04-27 3,700.30 3,700.30 3,700.30 3,700.30 0.0M
2024-04-26 3,695.00 3,695.00 3,695.00 3,695.00 0.0M
2024-04-25 3,688.43 3,688.43 3,688.43 3,688.43 0.0M
2024-04-24 3,691.48 3,691.48 3,691.48 3,691.48 0.0M
2024-04-23 3,673.65 3,673.65 3,673.65 3,673.65 0.0M
2024-04-20 3,652.23 3,652.23 3,652.23 3,652.23 0.0M
2024-04-19 3,664.87 3,664.87 3,664.87 3,664.87 0.0M
2024-04-18 3,664.63 3,664.63 3,664.63 3,664.63 0.0M
2024-04-17 3,671.61 3,671.61 3,671.61 3,671.61 0.0M
2024-04-16 3,666.27 3,666.27 3,666.27 3,666.27 0.0M
2024-04-13 3,683.43 3,683.43 3,683.43 3,683.43 0.0M
2024-04-12 3,695.10 3,695.10 3,695.10 3,695.10 0.0M
2024-04-11 3,687.22 3,687.22 3,687.22 3,687.22 0.0M
2024-04-10 3,695.12 3,695.12 3,695.12 3,695.12 0.0M
2024-04-09 3,693.72 3,693.72 3,693.72 3,693.72 0.0M
2024-04-06 3,683.62 3,683.62 3,683.62 3,683.62 0.0M
2024-04-05 3,684.63 3,684.63 3,684.63 3,684.63 0.0M
2024-04-04 3,691.13 3,691.13 3,691.13 3,691.13 0.0M
2024-04-03 3,690.10 3,690.10 3,690.10 3,690.10 0.0M
2024-04-02 3,687.74 3,687.74 3,687.74 3,687.74 0.0M
2024-03-29 3,691.79 3,691.79 3,691.79 3,691.79 0.0M
2024-03-28 3,689.56 3,689.56 3,689.56 3,689.56 0.0M
2024-03-27 3,684.54 3,684.54 3,684.54 3,684.54 0.0M
2024-03-26 3,686.17 3,686.17 3,686.17 3,686.17 0.0M
2024-03-23 3,684.24 3,684.24 3,684.24 3,684.24 0.0M
2024-03-22 3,686.28 3,686.28 3,686.28 3,686.28 0.0M
2024-03-21 3,683.16 3,683.16 3,683.16 3,683.16 0.0M
2024-03-20 3,674.47 3,674.47 3,674.47 3,674.47 0.0M
2024-03-19 3,670.90 3,670.90 3,670.90 3,670.90 0.0M
2024-03-16 3,661.11 3,661.11 3,661.11 3,661.11 0.0M
2024-03-15 3,666.67 3,666.67 3,666.67 3,666.67 0.0M
2024-03-14 3,672.25 3,672.25 3,672.25 3,672.25 0.0M
2024-03-13 3,666.69 3,666.69 3,666.69 3,666.69 0.0M
2024-03-12 3,659.84 3,659.84 3,659.84 3,659.84 0.0M
2024-03-09 3,656.66 3,656.66 3,656.66 3,656.66 0.0M
2024-03-08 3,659.66 3,659.66 3,659.66 3,659.66 0.0M
2024-03-07 3,654.20 3,654.20 3,654.20 3,654.20 0.0M
2024-03-06 3,649.10 3,649.10 3,649.10 3,649.10 0.0M
2024-03-05 3,656.98 3,656.98 3,656.98 3,656.98 0.0M
2024-03-02 3,656.43 3,656.43 3,656.43 3,656.43 0.0M
2024-03-01 3,651.18 3,651.18 3,651.18 3,651.18 0.0M
2024-02-29 3,642.73 3,642.73 3,642.73 3,642.73 0.0M
2024-02-28 3,647.45 3,647.45 3,647.45 3,647.45 0.0M
2024-02-27 3,644.48 3,644.48 3,644.48 3,644.48 0.0M
2024-02-24 3,642.44 3,642.44 3,642.44 3,642.44 0.0M
2024-02-23 3,639.57 3,639.57 3,639.57 3,639.57 0.0M
2024-02-22 3,618.63 3,618.63 3,618.63 3,618.63 0.0M
2024-02-21 3,613.49 3,613.49 3,613.49 3,613.49 0.0M
2024-02-17 3,618.98 3,618.98 3,618.98 3,618.98 0.0M
2024-02-16 3,625.31 3,625.31 3,625.31 3,625.31 0.0M
2024-02-15 3,617.97 3,617.97 3,617.97 3,617.97 0.0M
2024-02-14 3,602.43 3,602.43 3,602.43 3,602.43 0.0M
2024-02-13 3,619.59 3,619.59 3,619.59 3,619.59 0.0M
2024-02-10 3,620.74 3,620.74 3,620.74 3,620.74 0.0M
2024-02-09 3,615.03 3,615.03 3,615.03 3,615.03 0.0M
2024-02-08 3,614.27 3,614.27 3,614.27 3,614.27 0.0M
2024-02-07 3,602.13 3,602.13 3,602.13 3,602.13 0.0M
2024-02-06 3,598.18 3,598.18 3,598.18 3,598.18 0.0M
2024-02-03 3,599.15 3,599.15 3,599.15 3,599.15 0.0M
2024-02-02 3,590.59 3,590.59 3,590.59 3,590.59 0.0M
2024-02-01 3,564.38 3,564.38 3,564.38 3,564.38 0.0M
2024-01-31 3,588.63 3,588.63 3,588.63 3,588.63 0.0M
2024-01-30 3,589.61 3,589.61 3,589.61 3,589.61 0.0M
2024-01-27 3,577.03 3,577.03 3,577.03 3,577.03 0.0M
2024-01-26 3,578.46 3,578.46 3,578.46 3,578.46 0.0M
2024-01-25 3,569.76 3,569.76 3,569.76 3,569.76 0.0M
2024-01-24 3,571.89 3,571.89 3,571.89 3,571.89 0.0M
2024-01-23 3,563.65 3,563.65 3,563.65 3,563.65 0.0M
2024-01-20 3,558.84 3,558.84 3,558.84 3,558.84 0.0M
2024-01-19 3,533.09 3,533.09 3,533.09 3,533.09 0.0M
2024-01-18 3,512.40 3,512.40 3,512.40 3,512.40 0.0M
2024-01-17 3,526.19 3,526.19 3,526.19 3,526.19 0.0M
2024-01-13 3,530.52 3,530.52 3,530.52 3,530.52 0.0M
2024-01-12 3,531.54 3,531.54 3,531.54 3,531.54 0.0M
2024-01-11 3,530.01 3,530.01 3,530.01 3,530.01 0.0M
2024-01-10 3,527.33 3,527.33 3,527.33 3,527.33 0.0M
2024-01-09 3,519.51 3,519.51 3,519.51 3,519.51 0.0M
2024-01-06 3,490.35 3,490.35 3,490.35 3,490.35 0.0M
2024-01-05 3,485.15 3,485.15 3,485.15 3,485.15 0.0M
2024-01-04 3,492.61 3,492.61 3,492.61 3,492.61 0.0M
2024-01-03 3,509.86 3,509.86 3,509.86 3,509.86 0.0M