CBOE S

SPROME10
🏛️ アメリカ →
4,128.17
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
2023-12-30 3,328.97 3,328.97 3,328.97 3,328.97 0.0M
2023-12-29 3,331.97 3,331.97 3,331.97 3,331.97 0.0M
2023-12-28 3,332.62 3,332.62 3,332.62 3,332.62 0.0M
2023-12-27 3,325.12 3,325.12 3,325.12 3,325.12 0.0M
2023-12-23 3,316.78 3,316.78 3,316.78 3,316.78 0.0M
2023-12-22 3,312.01 3,312.01 3,312.01 3,312.01 0.0M
2023-12-21 3,294.38 3,294.38 3,294.38 3,294.38 0.0M
2023-12-20 3,319.92 3,319.92 3,319.92 3,319.92 0.0M
2023-12-19 3,313.88 3,313.88 3,313.88 3,313.88 0.0M
2023-12-16 3,307.23 3,307.23 3,307.23 3,307.23 0.0M
2023-12-15 3,307.40 3,307.40 3,307.40 3,307.40 0.0M
2023-12-14 3,306.16 3,306.16 3,306.16 3,306.16 0.0M
2023-12-13 3,278.49 3,278.49 3,278.49 3,278.49 0.0M
2023-12-12 3,268.16 3,268.16 3,268.16 3,268.16 0.0M
2023-12-09 3,259.91 3,259.91 3,259.91 3,259.91 0.0M
2023-12-08 3,250.99 3,250.99 3,250.99 3,250.99 0.0M
2023-12-07 3,237.09 3,237.09 3,237.09 3,237.09 0.0M
2023-12-06 3,244.67 3,244.67 3,244.67 3,244.67 0.0M
2023-12-05 3,242.38 3,242.38 3,242.38 3,242.38 0.0M
2023-12-02 3,253.78 3,253.78 3,253.78 3,253.78 0.0M
2023-12-01 3,241.07 3,241.07 3,241.07 3,241.07 0.0M
2023-11-30 3,236.56 3,236.56 3,236.56 3,236.56 0.0M
2023-11-29 3,235.08 3,235.08 3,235.08 3,235.08 0.0M
2023-11-28 3,231.62 3,231.62 3,231.62 3,231.62 0.0M
2023-11-25 3,236.07 3,236.07 3,236.07 3,236.07 0.0M
2023-11-23 3,232.15 3,232.15 3,232.15 3,232.15 0.0M
2023-11-22 3,222.53 3,222.53 3,222.53 3,222.53 0.0M
2023-11-21 3,226.48 3,226.48 3,226.48 3,226.48 0.0M
2023-11-18 3,212.10 3,212.10 3,212.10 3,212.10 0.0M
2023-11-17 3,210.85 3,210.85 3,210.85 3,210.85 0.0M
2023-11-16 3,204.39 3,204.39 3,204.39 3,204.39 0.0M
2023-11-15 3,205.13 3,205.13 3,205.13 3,205.13 0.0M
2023-11-14 3,165.39 3,165.39 3,165.39 3,165.39 0.0M
2023-11-11 3,166.59 3,166.59 3,166.59 3,166.59 0.0M
2023-11-10 3,159.31 3,159.31 3,159.31 3,159.31 0.0M
2023-11-09 3,148.08 3,148.08 3,148.08 3,148.08 0.0M
2023-11-08 3,146.88 3,146.88 3,146.88 3,146.88 0.0M
2023-11-07 3,139.69 3,139.69 3,139.69 3,139.69 0.0M
2023-11-04 3,137.61 3,137.61 3,137.61 3,137.61 0.0M
2023-11-03 3,112.04 3,112.04 3,112.04 3,112.04 0.0M
2023-11-02 3,072.14 3,072.14 3,072.14 3,072.14 0.0M
2023-11-01 3,045.38 3,045.38 3,045.38 3,045.38 0.0M
2023-10-31 3,025.87 3,025.87 3,025.87 3,025.87 0.0M
2023-10-28 2,987.99 2,987.99 2,987.99 2,987.99 0.0M
2023-10-27 3,012.02 3,012.02 3,012.02 3,012.02 0.0M
2023-10-26 3,044.21 3,044.21 3,044.21 3,044.21 0.0M
2023-10-25 3,080.38 3,080.38 3,080.38 3,080.38 0.0M
2023-10-24 3,067.66 3,067.66 3,067.66 3,067.66 0.0M
2023-10-21 3,064.81 3,064.81 3,064.81 3,064.81 0.0M
2023-10-20 3,099.73 3,099.73 3,099.73 3,099.73 0.0M
2023-10-19 3,140.33 3,140.33 3,140.33 3,140.33 0.0M
2023-10-18 3,173.68 3,173.68 3,173.68 3,173.68 0.0M
2023-10-17 3,178.25 3,178.25 3,178.25 3,178.25 0.0M
2023-10-14 3,140.33 3,140.33 3,140.33 3,140.33 0.0M
2023-10-13 3,159.98 3,159.98 3,159.98 3,159.98 0.0M
2023-10-12 3,183.87 3,183.87 3,183.87 3,183.87 0.0M
2023-10-11 3,166.39 3,166.39 3,166.39 3,166.39 0.0M
2023-10-10 3,150.82 3,150.82 3,150.82 3,150.82 0.0M
2023-10-07 3,133.39 3,133.39 3,133.39 3,133.39 0.0M
2023-10-06 3,092.24 3,092.24 3,092.24 3,092.24 0.0M
2023-10-05 3,094.96 3,094.96 3,094.96 3,094.96 0.0M
2023-10-04 3,077.20 3,077.20 3,077.20 3,077.20 0.0M
2023-10-03 3,117.21 3,117.21 3,117.21 3,117.21 0.0M
2023-09-30 3,119.27 3,119.27 3,119.27 3,119.27 0.0M
2023-09-29 3,123.49 3,123.49 3,123.49 3,123.49 0.0M
2023-09-28 3,111.13 3,111.13 3,111.13 3,111.13 0.0M
2023-09-27 3,109.47 3,109.47 3,109.47 3,109.47 0.0M
2023-09-26 3,152.22 3,152.22 3,152.22 3,152.22 0.0M
2023-09-23 3,140.96 3,140.96 3,140.96 3,140.96 0.0M
2023-09-22 3,143.83 3,143.83 3,143.83 3,143.83 0.0M
2023-09-21 3,192.26 3,192.26 3,192.26 3,192.26 0.0M
2023-09-20 3,227.88 3,227.88 3,227.88 3,227.88 0.0M
2023-09-19 3,235.30 3,235.30 3,235.30 3,235.30 0.0M
2023-09-16 3,233.54 3,233.54 3,233.54 3,233.54 0.0M
2023-09-15 3,272.04 3,272.04 3,272.04 3,272.04 0.0M
2023-09-14 3,243.30 3,243.30 3,243.30 3,243.30 0.0M
2023-09-13 3,238.66 3,238.66 3,238.66 3,238.66 0.0M
2023-09-12 3,254.01 3,254.01 3,254.01 3,254.01 0.0M
2023-09-09 3,240.95 3,240.95 3,240.95 3,240.95 0.0M
2023-09-08 3,229.99 3,229.99 3,229.99 3,229.99 0.0M
2023-09-07 3,238.52 3,238.52 3,238.52 3,238.52 0.0M
2023-09-06 3,260.28 3,260.28 3,260.28 3,260.28 0.0M
2023-09-02 3,273.38 3,273.38 3,273.38 3,273.38 0.0M
2023-09-01 3,268.68 3,268.68 3,268.68 3,268.68 0.0M
2023-08-31 3,274.07 3,274.07 3,274.07 3,274.07 0.0M
2023-08-30 3,272.78 3,272.78 3,272.78 3,272.78 0.0M
2023-08-29 3,215.97 3,215.97 3,215.97 3,215.97 0.0M
2023-08-26 3,195.94 3,195.94 3,195.94 3,195.94 0.0M
2023-08-25 3,173.85 3,173.85 3,173.85 3,173.85 0.0M
2023-08-24 3,232.27 3,232.27 3,232.27 3,232.27 0.0M
2023-08-23 3,183.86 3,183.86 3,183.86 3,183.86 0.0M
2023-08-22 3,190.48 3,190.48 3,190.48 3,190.48 0.0M
2023-08-19 3,187.87 3,187.87 3,187.87 3,187.87 0.0M
2023-08-18 3,172.43 3,172.43 3,172.43 3,172.43 0.0M
2023-08-17 3,198.23 3,198.23 3,198.23 3,198.23 0.0M
2023-08-16 3,235.31 3,235.31 3,235.31 3,235.31 0.0M
2023-08-15 3,253.77 3,253.77 3,253.77 3,253.77 0.0M
2023-08-12 3,239.74 3,239.74 3,239.74 3,239.74 0.0M
2023-08-11 3,238.43 3,238.43 3,238.43 3,238.43 0.0M
2023-08-10 3,243.79 3,243.79 3,243.79 3,243.79 0.0M
2023-08-09 3,258.83 3,258.83 3,258.83 3,258.83 0.0M
2023-08-08 3,274.21 3,274.21 3,274.21 3,274.21 0.0M
2023-08-05 3,248.54 3,248.54 3,248.54 3,248.54 0.0M
2023-08-04 3,269.49 3,269.49 3,269.49 3,269.49 0.0M
2023-08-03 3,270.03 3,270.03 3,270.03 3,270.03 0.0M
2023-08-02 3,306.85 3,306.85 3,306.85 3,306.85 0.0M
2023-08-01 3,318.01 3,318.01 3,318.01 3,318.01 0.0M
2023-07-29 3,311.08 3,311.08 3,311.08 3,311.08 0.0M
2023-07-28 3,285.95 3,285.95 3,285.95 3,285.95 0.0M
2023-07-27 3,304.80 3,304.80 3,304.80 3,304.80 0.0M
2023-07-26 3,305.15 3,305.15 3,305.15 3,305.15 0.0M
2023-07-25 3,293.70 3,293.70 3,293.70 3,293.70 0.0M
2023-07-22 3,280.18 3,280.18 3,280.18 3,280.18 0.0M
2023-07-21 3,279.10 3,279.10 3,279.10 3,279.10 0.0M
2023-07-20 3,295.23 3,295.23 3,295.23 3,295.23 0.0M
2023-07-19 3,289.72 3,289.72 3,289.72 3,289.72 0.0M
2023-07-18 3,268.18 3,268.18 3,268.18 3,268.18 0.0M
2023-07-15 3,259.75 3,259.75 3,259.75 3,259.75 0.0M
2023-07-14 3,261.33 3,261.33 3,261.33 3,261.33 0.0M
2023-07-13 3,242.22 3,242.22 3,242.22 3,242.22 0.0M
2023-07-12 3,216.13 3,216.13 3,216.13 3,216.13 0.0M
2023-07-11 3,199.93 3,199.93 3,199.93 3,199.93 0.0M
2023-07-08 3,193.49 3,193.49 3,193.49 3,193.49 0.0M
2023-07-07 3,199.32 3,199.32 3,199.32 3,199.32 0.0M
2023-07-06 3,221.40 3,221.40 3,221.40 3,221.40 0.0M
2023-07-04 3,225.19 3,225.19 3,225.19 3,225.19 0.0M
2023-07-01 3,218.60 3,218.60 3,218.60 3,218.60 0.0M
2023-06-30 3,187.57 3,187.57 3,187.57 3,187.57 0.0M
2023-06-29 3,179.21 3,179.21 3,179.21 3,179.21 0.0M
2023-06-28 3,174.00 3,174.00 3,174.00 3,174.00 0.0M
2023-06-27 3,146.97 3,146.97 3,146.97 3,146.97 0.0M
2023-06-24 3,155.74 3,155.74 3,155.74 3,155.74 0.0M
2023-06-23 3,175.51 3,175.51 3,175.51 3,175.51 0.0M
2023-06-22 3,167.72 3,167.72 3,167.72 3,167.72 0.0M
2023-06-21 3,178.65 3,178.65 3,178.65 3,178.65 0.0M
2023-06-17 3,195.24 3,195.24 3,195.24 3,195.24 0.0M
2023-06-16 3,198.85 3,198.85 3,198.85 3,198.85 0.0M
2023-06-15 3,170.32 3,170.32 3,170.32 3,170.32 0.0M
2023-06-14 3,166.55 3,166.55 3,166.55 3,166.55 0.0M
2023-06-13 3,148.38 3,148.38 3,148.38 3,148.38 0.0M
2023-06-10 3,125.43 3,125.43 3,125.43 3,125.43 0.0M
2023-06-09 3,116.75 3,116.75 3,116.75 3,116.75 0.0M
2023-06-08 3,102.01 3,102.01 3,102.01 3,102.01 0.0M
2023-06-07 3,114.28 3,114.28 3,114.28 3,114.28 0.0M
2023-06-06 3,106.51 3,106.51 3,106.51 3,106.51 0.0M
2023-06-03 3,110.27 3,110.27 3,110.27 3,110.27 0.0M
2023-06-02 3,074.45 3,074.45 3,074.45 3,074.45 0.0M
2023-06-01 3,047.56 3,047.56 3,047.56 3,047.56 0.0M
2023-05-31 3,065.03 3,065.03 3,065.03 3,065.03 0.0M
2023-05-27 3,065.60 3,065.60 3,065.60 3,065.60 0.0M
2023-05-26 3,027.76 3,027.76 3,027.76 3,027.76 0.0M
2023-05-25 3,009.29 3,009.29 3,009.29 3,009.29 0.0M
2023-05-24 3,027.72 3,027.72 3,027.72 3,027.72 0.0M
2023-05-23 3,056.22 3,056.22 3,056.22 3,056.22 0.0M
2023-05-20 3,052.39 3,052.39 3,052.39 3,052.39 0.0M
2023-05-19 3,055.44 3,055.44 3,055.44 3,055.44 0.0M
2023-05-18 3,032.48 3,032.48 3,032.48 3,032.48 0.0M
2023-05-17 3,006.45 3,006.45 3,006.45 3,006.45 0.0M
2023-05-16 3,015.97 3,015.97 3,015.97 3,015.97 0.0M
2023-05-13 3,010.59 3,010.59 3,010.59 3,010.59 0.0M
2023-05-12 3,015.02 3,015.02 3,015.02 3,015.02 0.0M
2023-05-11 3,021.65 3,021.65 3,021.65 3,021.65 0.0M
2023-05-10 3,010.59 3,010.59 3,010.59 3,010.59 0.0M
2023-05-09 3,019.97 3,019.97 3,019.97 3,019.97 0.0M
2023-05-06 3,019.14 3,019.14 3,019.14 3,019.14 0.0M
2023-05-05 2,968.28 2,968.28 2,968.28 2,968.28 0.0M
2023-05-04 2,996.66 2,996.66 2,996.66 2,996.66 0.0M
2023-05-03 3,006.74 3,006.74 3,006.74 3,006.74 0.0M
2023-05-02 3,036.57 3,036.57 3,036.57 3,036.57 0.0M
2023-04-29 3,038.20 3,038.20 3,038.20 3,038.20 0.0M
2023-04-28 3,020.18 3,020.18 3,020.18 3,020.18 0.0M
2023-04-27 2,970.72 2,970.72 2,970.72 2,970.72 0.0M
2023-04-26 2,990.29 2,990.29 2,990.29 2,990.29 0.0M
2023-04-25 3,016.56 3,016.56 3,016.56 3,016.56 0.0M
2023-04-22 3,016.58 3,016.58 3,016.58 3,016.58 0.0M
2023-04-21 3,011.23 3,011.23 3,011.23 3,011.23 0.0M
2023-04-20 3,023.25 3,023.25 3,023.25 3,023.25 0.0M
2023-04-19 3,024.87 3,024.87 3,024.87 3,024.87 0.0M
2023-04-18 3,024.89 3,024.89 3,024.89 3,024.89 0.0M
2023-04-15 3,018.88 3,018.88 3,018.88 3,018.88 0.0M
2023-04-14 3,020.80 3,020.80 3,020.80 3,020.80 0.0M
2023-04-13 2,988.92 2,988.92 2,988.92 2,988.92 0.0M
2023-04-12 3,002.09 3,002.09 3,002.09 3,002.09 0.0M
2023-04-11 3,002.00 3,002.00 3,002.00 3,002.00 0.0M
2023-04-07 2,996.22 2,996.22 2,996.22 2,996.22 0.0M
2023-04-06 2,986.98 2,986.98 2,986.98 2,986.98 0.0M
2023-04-05 2,994.03 2,994.03 2,994.03 2,994.03 0.0M
2023-04-04 3,006.41 3,006.41 3,006.41 3,006.41 0.0M
2023-04-01 2,997.74 2,997.74 2,997.74 2,997.74 0.0M
2023-03-31 2,963.07 2,963.07 2,963.07 2,963.07 0.0M
2023-03-30 2,949.59 2,949.59 2,949.59 2,949.59 0.0M
2023-03-29 2,918.44 2,918.44 2,918.44 2,918.44 0.0M
2023-03-28 2,922.48 2,922.48 2,922.48 2,922.48 0.0M
2023-03-25 2,918.36 2,918.36 2,918.36 2,918.36 0.0M
2023-03-24 2,906.13 2,906.13 2,906.13 2,906.13 0.0M
2023-03-23 2,899.15 2,899.15 2,899.15 2,899.15 0.0M
2023-03-22 2,934.82 2,934.82 2,934.82 2,934.82 0.0M
2023-03-21 2,904.82 2,904.82 2,904.82 2,904.82 0.0M
2023-03-18 2,885.11 2,885.11 2,885.11 2,885.11 0.0M
2023-03-17 2,908.74 2,908.74 2,908.74 2,908.74 0.0M
2023-03-16 2,868.78 2,868.78 2,868.78 2,868.78 0.0M
2023-03-15 2,880.87 2,880.87 2,880.87 2,880.87 0.0M
2023-03-14 2,854.51 2,854.51 2,854.51 2,854.51 0.0M
2023-03-11 2,848.29 2,848.29 2,848.29 2,848.29 0.0M
2023-03-10 2,879.23 2,879.23 2,879.23 2,879.23 0.0M
2023-03-09 2,925.57 2,925.57 2,925.57 2,925.57 0.0M
2023-03-08 2,922.37 2,922.37 2,922.37 2,922.37 0.0M
2023-03-07 2,959.47 2,959.47 2,959.47 2,959.47 0.0M
2023-03-04 2,955.43 2,955.43 2,955.43 2,955.43 0.0M
2023-03-03 2,920.17 2,920.17 2,920.17 2,920.17 0.0M
2023-03-02 2,901.91 2,901.91 2,901.91 2,901.91 0.0M
2023-03-01 2,907.46 2,907.46 2,907.46 2,907.46 0.0M
2023-02-28 2,920.12 2,920.12 2,920.12 2,920.12 0.0M
2023-02-25 2,911.82 2,911.82 2,911.82 2,911.82 0.0M
2023-02-24 2,934.69 2,934.69 2,934.69 2,934.69 0.0M
2023-02-23 2,925.48 2,925.48 2,925.48 2,925.48 0.0M
2023-02-22 2,932.16 2,932.16 2,932.16 2,932.16 0.0M
2023-02-18 2,972.55 2,972.55 2,972.55 2,972.55 0.0M
2023-02-17 2,978.36 2,978.36 2,978.36 2,978.36 0.0M
2023-02-16 3,012.39 3,012.39 3,012.39 3,012.39 0.0M
2023-02-15 3,003.85 3,003.85 3,003.85 3,003.85 0.0M
2023-02-14 3,006.71 3,006.71 3,006.71 3,006.71 0.0M
2023-02-11 2,977.37 2,977.37 2,977.37 2,977.37 0.0M
2023-02-10 2,974.11 2,974.11 2,974.11 2,974.11 0.0M
2023-02-09 2,993.44 2,993.44 2,993.44 2,993.44 0.0M
2023-02-08 3,015.16 3,015.16 3,015.16 3,015.16 0.0M
2023-02-07 2,987.03 2,987.03 2,987.03 2,987.03 0.0M
2023-02-04 3,004.76 3,004.76 3,004.76 3,004.76 0.0M
2023-02-03 3,015.05 3,015.05 3,015.05 3,015.05 0.0M
2023-02-02 2,999.80 2,999.80 2,999.80 2,999.80 0.0M
2023-02-01 2,969.11 2,969.11 2,969.11 2,969.11 0.0M
2023-01-31 2,941.41 2,941.41 2,941.41 2,941.41 0.0M
2023-01-28 2,965.70 2,965.70 2,965.70 2,965.70 0.0M
2023-01-27 2,956.15 2,956.15 2,956.15 2,956.15 0.0M
2023-01-26 2,931.03 2,931.03 2,931.03 2,931.03 0.0M
2023-01-25 2,936.45 2,936.45 2,936.45 2,936.45 0.0M
2023-01-24 2,932.78 2,932.78 2,932.78 2,932.78 0.0M
2023-01-21 2,904.54 2,904.54 2,904.54 2,904.54 0.0M
2023-01-20 2,865.36 2,865.36 2,865.36 2,865.36 0.0M
2023-01-19 2,881.40 2,881.40 2,881.40 2,881.40 0.0M
2023-01-18 2,915.96 2,915.96 2,915.96 2,915.96 0.0M
2023-01-14 2,918.76 2,918.76 2,918.76 2,918.76 0.0M
2023-01-13 2,908.81 2,908.81 2,908.81 2,908.81 0.0M
2023-01-12 2,900.59 2,900.59 2,900.59 2,900.59 0.0M
2023-01-11 2,871.57 2,871.57 2,871.57 2,871.57 0.0M
2023-01-10 2,855.18 2,855.18 2,855.18 2,855.18 0.0M
2023-01-07 2,855.35 2,855.35 2,855.35 2,855.35 0.0M
2023-01-06 2,807.49 2,807.49 2,807.49 2,807.49 0.0M
2023-01-05 2,831.04 2,831.04 2,831.04 2,831.04 0.0M
2023-01-04 2,813.21 2,813.21 2,813.21 2,813.21 0.0M