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
2024-12-31 3,750.89 3,767.94 3,741.77 3,756.30 0.0M
2024-12-28 3,783.05 3,783.45 3,760.90 3,776.54 0.0M
2024-12-27 3,791.67 3,798.86 3,785.06 3,795.56 0.0M
2024-12-25 3,776.56 3,796.51 3,776.13 3,796.14 0.0M
2024-12-24 3,760.93 3,774.03 3,745.26 3,772.92 0.0M
2024-12-21 3,717.42 3,769.97 3,717.40 3,756.11 0.0M
2024-12-20 3,747.87 3,752.62 3,727.05 3,727.05 0.0M
2024-12-19 3,790.56 3,796.84 3,727.09 3,727.16 0.0M
2024-12-18 3,788.53 3,793.77 3,786.86 3,791.53 0.0M
2024-12-17 3,794.86 3,800.13 3,792.78 3,796.72 0.0M
2024-12-14 3,793.73 3,795.65 3,785.12 3,789.60 0.0M
2024-12-13 3,794.72 3,796.26 3,786.81 3,787.02 0.0M
2024-12-12 3,792.55 3,799.91 3,792.55 3,795.87 0.0M
2024-12-11 3,790.25 3,794.11 3,783.15 3,783.50 0.0M
2024-12-10 3,798.55 3,799.81 3,788.10 3,789.00 0.0M
2024-12-07 3,798.01 3,803.91 3,797.64 3,800.15 0.0M
2024-12-06 3,799.18 3,800.26 3,794.42 3,795.04 0.0M
2024-12-05 3,796.60 3,799.34 3,792.86 3,798.61 0.0M
2024-12-04 3,788.83 3,791.88 3,786.09 3,790.74 0.0M
2024-12-03 3,788.51 3,791.30 3,785.11 3,789.31 0.0M
2024-11-30 3,775.61 3,787.27 3,775.61 3,784.03 0.0M
2024-11-28 3,773.75 3,776.87 3,766.64 3,772.35 0.0M
2024-11-27 3,770.50 3,777.78 3,768.96 3,776.88 0.0M
2024-11-26 3,767.21 3,774.03 3,756.27 3,766.99 0.0M
2024-11-23 3,749.46 3,759.26 3,748.53 3,757.16 0.0M
2024-11-22 3,745.93 3,751.63 3,727.05 3,747.34 0.0M
2024-11-21 3,736.97 3,738.61 3,717.83 3,736.83 0.0M
2024-11-20 3,721.56 3,742.06 3,720.70 3,737.00 0.0M
2024-11-19 3,725.42 3,736.89 3,724.73 3,733.36 0.0M
2024-11-16 3,740.61 3,741.44 3,718.24 3,725.46 0.0M
2024-11-15 3,763.37 3,764.45 3,749.44 3,752.03 0.0M
2024-11-14 3,757.31 3,766.85 3,752.61 3,761.71 0.0M
2024-11-13 3,762.19 3,763.45 3,748.91 3,756.98 0.0M
2024-11-12 3,765.03 3,765.43 3,756.83 3,761.29 0.0M
2024-11-09 3,759.90 3,759.90 3,759.90 3,759.90 0.0M
2024-11-08 3,754.80 3,754.80 3,754.80 3,754.80 0.0M
2024-11-07 3,740.20 3,740.20 3,740.20 3,740.20 0.0M
2024-11-06 3,711.12 3,711.12 3,711.12 3,711.12 0.0M
2024-11-05 3,686.14 3,686.14 3,686.14 3,686.14 0.0M
2024-11-02 3,690.21 3,690.21 3,690.21 3,690.21 0.0M
2024-11-01 3,677.43 3,677.43 3,677.43 3,677.43 0.0M
2024-10-31 3,677.40 3,677.40 3,677.40 3,677.40 0.0M
2024-10-30 3,677.31 3,677.31 3,677.31 3,677.31 0.0M
2024-10-29 3,677.18 3,677.18 3,677.18 3,677.18 0.0M
2024-10-26 3,676.59 3,676.59 3,676.59 3,676.59 0.0M
2024-10-25 3,676.21 3,676.21 3,676.21 3,676.21 0.0M
2024-10-24 3,675.89 3,675.89 3,675.89 3,675.89 0.0M
2024-10-23 3,675.71 3,675.71 3,675.71 3,675.71 0.0M
2024-10-22 3,675.34 3,675.34 3,675.34 3,675.34 0.0M
2024-10-19 3,674.29 3,674.29 3,674.29 3,674.29 0.0M
2024-10-17 3,671.20 3,671.20 3,671.20 3,671.20 0.0M
2024-10-16 3,670.14 3,670.14 3,670.14 3,670.14 0.0M
2024-10-15 3,664.02 3,664.02 3,664.02 3,664.02 0.0M
2024-10-12 3,673.85 3,673.85 3,673.85 3,673.85 0.0M
2024-10-11 3,662.14 3,662.14 3,662.14 3,662.14 0.0M
2024-10-10 3,672.10 3,672.10 3,672.10 3,672.10 0.0M
2024-10-09 3,668.47 3,668.47 3,668.47 3,668.47 0.0M
2024-10-08 3,654.49 3,654.49 3,654.49 3,654.49 0.0M
2024-10-05 3,666.65 3,666.65 3,666.65 3,666.65 0.0M
2024-10-04 3,654.94 3,654.94 3,654.94 3,654.94 0.0M
2024-10-03 3,648.87 3,648.87 3,648.87 3,648.87 0.0M
2024-10-02 3,654.08 3,654.08 3,654.08 3,654.08 0.0M
2024-10-01 3,655.25 3,655.25 3,655.25 3,655.25 0.0M
2024-09-28 3,652.66 3,652.66 3,652.66 3,652.66 0.0M
2024-09-27 3,656.43 3,656.43 3,656.43 3,656.43 0.0M
2024-09-26 3,651.06 3,651.06 3,651.06 3,651.06 0.0M
2024-09-25 3,654.38 3,654.38 3,654.38 3,654.38 0.0M
2024-09-24 3,653.42 3,653.42 3,653.42 3,653.42 0.0M
2024-09-21 3,650.90 3,650.90 3,650.90 3,650.90 0.0M
2024-09-20 3,645.18 3,645.18 3,645.18 3,645.18 0.0M
2024-09-19 3,633.64 3,633.64 3,633.64 3,633.64 0.0M
2024-09-18 3,643.81 3,643.81 3,643.81 3,643.81 0.0M
2024-09-17 3,643.59 3,643.59 3,643.59 3,643.59 0.0M
2024-09-14 3,642.61 3,642.61 3,642.61 3,642.61 0.0M
2024-09-13 3,640.61 3,640.61 3,640.61 3,640.61 0.0M
2024-09-12 3,639.20 3,639.20 3,639.20 3,639.20 0.0M
2024-09-11 3,630.79 3,630.79 3,630.79 3,630.79 0.0M
2024-09-10 3,627.57 3,627.57 3,627.57 3,627.57 0.0M
2024-09-07 3,615.30 3,615.30 3,615.30 3,615.30 0.0M
2024-09-06 3,623.64 3,623.64 3,623.64 3,623.64 0.0M
2024-09-05 3,620.79 3,620.79 3,620.79 3,620.79 0.0M
2024-09-04 3,623.33 3,623.33 3,623.33 3,623.33 0.0M
2024-08-31 3,636.55 3,636.55 3,636.55 3,636.55 0.0M
2024-08-30 3,627.96 3,627.96 3,627.96 3,627.96 0.0M
2024-08-29 3,625.97 3,625.97 3,625.97 3,625.97 0.0M
2024-08-28 3,629.00 3,629.00 3,629.00 3,629.00 0.0M
2024-08-27 3,626.91 3,626.91 3,626.91 3,626.91 0.0M
2024-08-24 3,625.03 3,625.03 3,625.03 3,625.03 0.0M
2024-08-23 3,618.83 3,618.83 3,618.83 3,618.83 0.0M
2024-08-22 3,622.93 3,622.93 3,622.93 3,622.93 0.0M
2024-08-21 3,622.33 3,622.33 3,622.33 3,622.33 0.0M
2024-08-20 3,621.66 3,621.66 3,621.66 3,621.66 0.0M
2024-08-17 3,618.85 3,618.85 3,618.85 3,618.85 0.0M
2024-08-16 3,615.78 3,615.78 3,615.78 3,615.78 0.0M
2024-08-15 3,608.79 3,608.79 3,608.79 3,608.79 0.0M
2024-08-14 3,601.79 3,601.79 3,601.79 3,601.79 0.0M
2024-08-13 3,586.14 3,586.14 3,586.14 3,586.14 0.0M
2024-08-10 3,583.72 3,583.72 3,583.72 3,583.72 0.0M
2024-08-09 3,570.68 3,570.68 3,570.68 3,570.68 0.0M
2024-08-08 3,541.03 3,541.03 3,541.03 3,541.03 0.0M
2024-08-07 3,546.65 3,546.65 3,546.65 3,546.65 0.0M
2024-08-06 3,510.02 3,510.02 3,510.02 3,510.02 0.0M
2024-08-03 3,565.23 3,565.23 3,565.23 3,565.23 0.0M
2024-08-02 3,589.93 3,589.93 3,589.93 3,589.93 0.0M
2024-08-01 3,602.82 3,602.82 3,602.82 3,602.82 0.0M
2024-07-31 3,589.11 3,589.11 3,589.11 3,589.11 0.0M
2024-07-30 3,596.69 3,596.69 3,596.69 3,596.69 0.0M
2024-07-27 3,596.59 3,596.59 3,596.59 3,596.59 0.0M
2024-07-26 3,583.40 3,583.40 3,583.40 3,583.40 0.0M
2024-07-25 3,585.52 3,585.52 3,585.52 3,585.52 0.0M
2024-07-24 3,601.45 3,601.45 3,601.45 3,601.45 0.0M
2024-07-23 3,600.86 3,600.86 3,600.86 3,600.86 0.0M
2024-07-20 3,592.24 3,592.24 3,592.24 3,592.24 0.0M
2024-07-19 3,595.36 3,595.36 3,595.36 3,595.36 0.0M
2024-07-18 3,599.41 3,599.41 3,599.41 3,599.41 0.0M
2024-07-17 3,604.12 3,604.12 3,604.12 3,604.12 0.0M
2024-07-16 3,601.84 3,601.84 3,601.84 3,601.84 0.0M
2024-07-13 3,599.68 3,599.68 3,599.68 3,599.68 0.0M
2024-07-12 3,596.62 3,596.62 3,596.62 3,596.62 0.0M
2024-07-11 3,598.03 3,598.03 3,598.03 3,598.03 0.0M
2024-07-10 3,595.86 3,595.86 3,595.86 3,595.86 0.0M
2024-07-09 3,595.49 3,595.49 3,595.49 3,595.49 0.0M
2024-07-06 3,592.33 3,592.33 3,592.33 3,592.33 0.0M
2024-07-04 3,605.93 3,605.93 3,605.93 3,605.93 0.0M
2024-07-03 3,587.83 3,587.83 3,587.83 3,587.83 0.0M
2024-07-02 3,582.76 3,582.76 3,582.76 3,582.76 0.0M
2024-06-29 3,581.61 3,581.61 3,581.61 3,581.61 0.0M
2024-06-28 3,581.98 3,581.98 3,581.98 3,581.98 0.0M
2024-06-27 3,577.16 3,577.16 3,577.16 3,577.16 0.0M
2024-06-26 3,578.51 3,578.51 3,578.51 3,578.51 0.0M
2024-06-25 3,575.88 3,575.88 3,575.88 3,575.88 0.0M
2024-06-22 3,576.30 3,576.30 3,576.30 3,576.30 0.0M
2024-06-21 3,568.40 3,568.40 3,568.40 3,568.40 0.0M
2024-06-19 3,576.65 3,576.65 3,576.65 3,576.65 0.0M
2024-06-18 3,574.02 3,574.02 3,574.02 3,574.02 0.0M
2024-06-15 3,568.93 3,568.93 3,568.93 3,568.93 0.0M
2024-06-14 3,568.87 3,568.87 3,568.87 3,568.87 0.0M
2024-06-13 3,570.11 3,570.11 3,570.11 3,570.11 0.0M
2024-06-12 3,565.33 3,565.33 3,565.33 3,565.33 0.0M
2024-06-11 3,558.94 3,558.94 3,558.94 3,558.94 0.0M
2024-06-08 3,556.04 3,556.04 3,556.04 3,556.04 0.0M
2024-06-07 3,557.05 3,557.05 3,557.05 3,557.05 0.0M
2024-06-06 3,555.15 3,555.15 3,555.15 3,555.15 0.0M
2024-06-05 3,547.09 3,547.09 3,547.09 3,547.09 0.0M
2024-06-04 3,546.91 3,546.91 3,546.91 3,546.91 0.0M
2024-06-01 3,545.48 3,545.48 3,545.48 3,545.48 0.0M
2024-05-31 3,532.03 3,532.03 3,532.03 3,532.03 0.0M
2024-05-30 3,538.62 3,538.62 3,538.62 3,538.62 0.0M
2024-05-29 3,544.63 3,544.63 3,544.63 3,544.63 0.0M
2024-05-25 3,543.65 3,543.65 3,543.65 3,543.65 0.0M
2024-05-24 3,538.08 3,538.08 3,538.08 3,538.08 0.0M
2024-05-23 3,540.02 3,540.02 3,540.02 3,540.02 0.0M
2024-05-22 3,545.03 3,545.03 3,545.03 3,545.03 0.0M
2024-05-21 3,539.36 3,539.36 3,539.36 3,539.36 0.0M
2024-05-18 3,538.24 3,538.24 3,538.24 3,538.24 0.0M
2024-05-17 3,534.08 3,534.08 3,534.08 3,534.08 0.0M
2024-05-16 3,536.13 3,536.13 3,536.13 3,536.13 0.0M
2024-05-15 3,524.33 3,524.33 3,524.33 3,524.33 0.0M
2024-05-14 3,518.30 3,518.30 3,518.30 3,518.30 0.0M
2024-05-11 3,517.07 3,517.07 3,517.07 3,517.07 0.0M
2024-05-10 3,516.31 3,516.31 3,516.31 3,516.31 0.0M
2024-05-09 3,508.93 3,508.93 3,508.93 3,508.93 0.0M
2024-05-08 3,508.91 3,508.91 3,508.91 3,508.91 0.0M
2024-05-07 3,505.16 3,505.16 3,505.16 3,505.16 0.0M
2024-05-04 3,494.08 3,494.08 3,494.08 3,494.08 0.0M
2024-05-03 3,473.61 3,473.61 3,473.61 3,473.61 0.0M
2024-05-02 3,463.79 3,463.79 3,463.79 3,463.79 0.0M
2024-05-01 3,467.49 3,467.49 3,467.49 3,467.49 0.0M
2024-04-30 3,484.11 3,484.11 3,484.11 3,484.11 0.0M
2024-04-27 3,476.55 3,476.55 3,476.55 3,476.55 0.0M
2024-04-26 3,471.33 3,471.33 3,471.33 3,471.33 0.0M
2024-04-25 3,463.42 3,463.42 3,463.42 3,463.42 0.0M
2024-04-24 3,468.02 3,468.02 3,468.02 3,468.02 0.0M
2024-04-23 3,448.00 3,448.00 3,448.00 3,448.00 0.0M
2024-04-20 3,425.97 3,425.97 3,425.97 3,425.97 0.0M
2024-04-19 3,438.64 3,438.64 3,438.64 3,438.64 0.0M
2024-04-18 3,440.17 3,440.17 3,440.17 3,440.17 0.0M
2024-04-17 3,444.33 3,444.33 3,444.33 3,444.33 0.0M
2024-04-16 3,443.07 3,443.07 3,443.07 3,443.07 0.0M
2024-04-13 3,463.55 3,463.55 3,463.55 3,463.55 0.0M
2024-04-12 3,478.28 3,478.28 3,478.28 3,478.28 0.0M
2024-04-11 3,470.34 3,470.34 3,470.34 3,470.34 0.0M
2024-04-10 3,483.09 3,483.09 3,483.09 3,483.09 0.0M
2024-04-09 3,483.06 3,483.06 3,483.06 3,483.06 0.0M
2024-04-06 3,473.33 3,473.33 3,473.33 3,473.33 0.0M
2024-04-05 3,468.97 3,468.97 3,468.97 3,468.97 0.0M
2024-04-04 3,484.08 3,484.08 3,484.08 3,484.08 0.0M
2024-04-03 3,480.75 3,480.75 3,480.75 3,480.75 0.0M
2024-04-02 3,481.47 3,481.47 3,481.47 3,481.47 0.0M
2024-03-29 3,486.20 3,486.20 3,486.20 3,486.20 0.0M
2024-03-28 3,485.65 3,485.65 3,485.65 3,485.65 0.0M
2024-03-27 3,479.74 3,479.74 3,479.74 3,479.74 0.0M
2024-03-26 3,476.59 3,476.59 3,476.59 3,476.59 0.0M
2024-03-23 3,477.59 3,477.59 3,477.59 3,477.59 0.0M
2024-03-22 3,479.20 3,479.20 3,479.20 3,479.20 0.0M
2024-03-21 3,473.78 3,473.78 3,473.78 3,473.78 0.0M
2024-03-20 3,462.48 3,462.48 3,462.48 3,462.48 0.0M
2024-03-19 3,460.27 3,460.27 3,460.27 3,460.27 0.0M
2024-03-16 3,449.61 3,449.61 3,449.61 3,449.61 0.0M
2024-03-15 3,458.13 3,458.13 3,458.13 3,458.13 0.0M
2024-03-14 3,457.76 3,457.76 3,457.76 3,457.76 0.0M
2024-03-13 3,461.26 3,461.26 3,461.26 3,461.26 0.0M
2024-03-12 3,447.37 3,447.37 3,447.37 3,447.37 0.0M
2024-03-09 3,449.99 3,449.99 3,449.99 3,449.99 0.0M
2024-03-08 3,451.70 3,451.70 3,451.70 3,451.70 0.0M
2024-03-07 3,443.27 3,443.27 3,443.27 3,443.27 0.0M
2024-03-06 3,438.19 3,438.19 3,438.19 3,438.19 0.0M
2024-03-05 3,445.84 3,445.84 3,445.84 3,445.84 0.0M
2024-03-02 3,452.81 3,452.81 3,452.81 3,452.81 0.0M
2024-03-01 3,441.38 3,441.38 3,441.38 3,441.38 0.0M
2024-02-29 3,435.57 3,435.57 3,435.57 3,435.57 0.0M
2024-02-28 3,442.57 3,442.57 3,442.57 3,442.57 0.0M
2024-02-27 3,433.85 3,433.85 3,433.85 3,433.85 0.0M
2024-02-24 3,438.83 3,438.83 3,438.83 3,438.83 0.0M
2024-02-23 3,433.56 3,433.56 3,433.56 3,433.56 0.0M
2024-02-22 3,412.24 3,412.24 3,412.24 3,412.24 0.0M
2024-02-21 3,407.79 3,407.79 3,407.79 3,407.79 0.0M
2024-02-17 3,418.21 3,418.21 3,418.21 3,418.21 0.0M
2024-02-16 3,420.38 3,420.38 3,420.38 3,420.38 0.0M
2024-02-15 3,412.48 3,412.48 3,412.48 3,412.48 0.0M
2024-02-14 3,398.69 3,398.69 3,398.69 3,398.69 0.0M
2024-02-13 3,419.21 3,419.21 3,419.21 3,419.21 0.0M
2024-02-10 3,419.20 3,419.20 3,419.20 3,419.20 0.0M
2024-02-09 3,412.37 3,412.37 3,412.37 3,412.37 0.0M
2024-02-08 3,409.95 3,409.95 3,409.95 3,409.95 0.0M
2024-02-07 3,400.09 3,400.09 3,400.09 3,400.09 0.0M
2024-02-06 3,396.90 3,396.90 3,396.90 3,396.90 0.0M
2024-02-03 3,398.57 3,398.57 3,398.57 3,398.57 0.0M
2024-02-02 3,389.84 3,389.84 3,389.84 3,389.84 0.0M
2024-02-01 3,370.08 3,370.08 3,370.08 3,370.08 0.0M
2024-01-31 3,387.94 3,387.94 3,387.94 3,387.94 0.0M
2024-01-30 3,391.45 3,391.45 3,391.45 3,391.45 0.0M
2024-01-27 3,391.94 3,391.94 3,391.94 3,391.94 0.0M
2024-01-26 3,383.93 3,383.93 3,383.93 3,383.93 0.0M
2024-01-25 3,378.16 3,378.16 3,378.16 3,378.16 0.0M
2024-01-24 3,378.24 3,378.24 3,378.24 3,378.24 0.0M
2024-01-23 3,378.54 3,378.54 3,378.54 3,378.54 0.0M
2024-01-20 3,364.97 3,364.97 3,364.97 3,364.97 0.0M
2024-01-19 3,344.97 3,344.97 3,344.97 3,344.97 0.0M
2024-01-18 3,328.58 3,328.58 3,328.58 3,328.58 0.0M
2024-01-17 3,340.01 3,340.01 3,340.01 3,340.01 0.0M
2024-01-13 3,345.84 3,345.84 3,345.84 3,345.84 0.0M
2024-01-12 3,343.77 3,343.77 3,343.77 3,343.77 0.0M
2024-01-11 3,338.60 3,338.60 3,338.60 3,338.60 0.0M
2024-01-10 3,332.05 3,332.05 3,332.05 3,332.05 0.0M
2024-01-09 3,332.14 3,332.14 3,332.14 3,332.14 0.0M
2024-01-06 3,306.15 3,306.15 3,306.15 3,306.15 0.0M
2024-01-05 3,305.29 3,305.29 3,305.29 3,305.29 0.0M
2024-01-04 3,306.53 3,306.53 3,306.53 3,306.53 0.0M
2024-01-03 3,319.76 3,319.76 3,319.76 3,319.76 0.0M