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
2025-09-29 4,128.70 4,130.18 4,125.88 4,128.17 0.0M
2025-09-26 4,116.84 4,124.07 4,114.32 4,123.89 0.0M
2025-09-25 4,110.63 4,115.99 4,105.82 4,114.35 0.0M
2025-09-24 4,120.59 4,120.74 4,113.09 4,116.82 0.0M
2025-09-22 4,118.56 4,123.33 4,117.92 4,123.05 0.0M
2025-09-20 4,116.70 4,117.09 4,115.38 4,115.86 0.0M
2025-09-19 4,116.70 4,118.39 4,112.81 4,118.17 0.0M
2025-09-18 4,108.62 4,111.80 4,099.04 4,108.67 0.0M
2025-09-17 4,110.44 4,110.44 4,106.18 4,106.80 0.0M
2025-09-16 4,109.42 4,110.38 4,106.97 4,109.08 0.0M
2025-09-13 4,103.32 4,106.18 4,102.34 4,103.61 0.0M
2025-09-12 4,097.86 4,103.77 4,096.37 4,103.26 0.0M
2025-09-11 4,093.84 4,097.33 4,089.39 4,092.70 0.0M
2025-09-10 4,084.88 4,089.40 4,080.75 4,088.12 0.0M
2025-09-09 4,082.79 4,086.83 4,081.15 4,084.03 0.0M
2025-09-07 4,087.34 4,078.33 4,078.33 4,078.33 0.0M
2025-09-06 4,087.34 4,088.65 4,066.52 4,078.33 0.0M
2025-09-05 4,069.64 4,080.93 4,067.44 4,080.89 0.0M
2025-09-04 4,063.31 4,067.64 4,057.94 4,067.13 0.0M
2025-09-03 4,041.50 4,056.58 4,037.66 4,056.40 0.0M
2025-08-30 4,072.66 4,073.18 4,061.28 4,066.65 0.0M
2025-08-29 4,073.88 4,076.89 4,067.46 4,075.45 0.0M
2025-08-28 4,064.16 4,071.06 4,064.16 4,069.75 0.0M
2025-08-27 4,057.17 4,066.93 4,056.46 4,066.64 0.0M
2025-08-26 4,062.40 4,066.09 4,058.44 4,058.54 0.0M
2025-08-23 4,039.49 4,066.40 4,039.49 4,064.42 0.0M
2025-08-22 4,033.75 4,041.45 4,028.38 4,034.55 0.0M
2025-08-21 4,044.36 4,044.75 4,025.71 4,042.12 0.0M
2025-08-20 4,054.92 4,057.60 4,042.70 4,046.48 0.0M
2025-08-19 4,052.58 4,055.95 4,051.35 4,054.76 0.0M
2025-08-16 4,057.55 4,057.84 4,050.03 4,051.67 0.0M
2025-08-15 4,049.90 4,056.84 4,048.77 4,055.68 0.0M
2025-08-14 4,054.59 4,057.08 4,049.78 4,055.27 0.0M
2025-08-13 4,038.36 4,049.73 4,033.56 4,049.72 0.0M
2025-08-12 4,033.75 4,038.40 4,025.96 4,029.11 0.0M
2025-08-09 4,023.85 4,033.36 4,022.05 4,032.00 0.0M
2025-08-08 4,026.59 4,029.55 4,005.58 4,016.02 0.0M
2025-08-07 4,002.72 4,018.89 4,001.79 4,016.61 0.0M
2025-08-06 4,011.60 4,015.29 3,996.54 4,000.41 0.0M
2025-08-05 3,993.78 4,010.53 3,993.78 4,010.22 0.0M
2025-08-02 3,987.87 3,988.97 3,966.33 3,975.73 0.0M
2025-08-01 4,028.94 4,032.42 4,006.82 4,011.35 0.0M
2025-07-31 4,019.35 4,025.92 4,007.87 4,017.28 0.0M
2025-07-30 4,029.05 4,029.05 4,016.44 4,018.63 0.0M
2025-07-29 4,024.19 4,024.70 4,019.18 4,023.49 0.0M
2025-07-26 4,014.34 4,021.49 4,013.49 4,019.97 0.0M
2025-07-25 4,013.58 4,016.33 4,010.58 4,011.57 0.0M
2025-07-24 3,999.05 4,009.17 3,996.20 4,008.78 0.0M
2025-07-23 3,990.04 3,995.14 3,982.51 3,993.06 0.0M
2025-07-22 3,991.92 3,999.58 3,989.77 3,990.71 0.0M
2025-07-19 3,989.38 3,990.55 3,982.16 3,986.36 0.0M
2025-07-18 3,973.72 3,986.87 3,973.44 3,984.97 0.0M
2025-07-17 3,971.93 3,974.66 3,949.66 3,973.01 0.0M
2025-07-16 3,983.52 3,983.64 3,965.60 3,965.76 0.0M
2025-07-15 3,968.08 3,975.25 3,963.72 3,973.68 0.0M
2025-07-12 3,967.20 3,973.80 3,961.85 3,969.91 0.0M
2025-07-11 3,970.82 3,978.77 3,966.52 3,976.29 0.0M
2025-07-10 3,966.12 3,971.11 3,959.10 3,969.19 0.0M
2025-07-09 3,957.28 3,961.57 3,953.18 3,956.23 0.0M
2025-07-08 3,964.53 3,964.53 3,944.88 3,954.99 0.0M
2025-07-04 3,963.12 3,970.74 3,962.47 3,968.99 0.0M
2025-07-03 3,943.95 3,954.06 3,941.39 3,953.80 0.0M
2025-07-02 3,940.30 3,948.94 3,937.18 3,944.69 0.0M
2025-07-01 3,942.41 3,949.74 3,936.24 3,945.60 0.0M
2025-06-28 3,929.62 3,939.18 3,920.56 3,935.34 0.0M
2025-06-27 3,914.87 3,926.85 3,911.94 3,924.41 0.0M
2025-06-26 3,910.33 3,911.47 3,900.88 3,906.13 0.0M
2025-06-25 3,893.91 3,908.63 3,891.96 3,904.55 0.0M
2025-06-24 3,851.94 3,878.99 3,841.74 3,877.20 0.0M
2025-06-21 3,868.81 3,873.06 3,845.79 3,851.59 0.0M
2025-06-19 3,857.05 3,871.27 3,853.36 3,856.55 0.0M
2025-06-18 3,867.49 3,871.77 3,852.27 3,854.78 0.0M
2025-06-17 3,868.35 3,882.50 3,868.35 3,875.54 0.0M
2025-06-14 3,861.16 3,871.80 3,843.96 3,850.40 0.0M
2025-06-13 3,865.69 3,879.20 3,862.96 3,878.84 0.0M
2025-06-12 3,879.65 3,883.93 3,861.44 3,870.43 0.0M
2025-06-11 3,866.69 3,877.37 3,861.25 3,875.71 0.0M
2025-06-10 3,863.06 3,869.14 3,857.96 3,861.90 0.0M
2025-06-07 3,858.11 3,866.04 3,851.67 3,859.34 0.0M
2025-06-06 3,854.02 3,859.39 3,827.58 3,834.47 0.0M
2025-06-05 3,850.67 3,854.40 3,844.88 3,846.75 0.0M
2025-06-04 3,834.50 3,850.30 3,830.08 3,846.43 0.0M
2025-06-03 3,815.19 3,833.03 3,801.31 3,832.38 0.0M
2025-05-31 3,811.98 3,825.09 3,792.04 3,820.44 0.0M
2025-05-30 3,829.12 3,829.30 3,803.55 3,819.26 0.0M
2025-05-29 3,825.81 3,829.49 3,806.97 3,809.66 0.0M
2025-05-28 3,801.74 3,823.19 3,794.72 3,822.13 0.0M
2025-05-24 3,756.07 3,781.96 3,756.07 3,770.37 0.0M
2025-05-23 3,784.46 3,802.13 3,779.54 3,786.35 0.0M
2025-05-22 3,812.34 3,827.42 3,782.12 3,787.46 0.0M
2025-05-21 3,829.84 3,831.32 3,814.90 3,827.57 0.0M
2025-05-20 3,809.42 3,836.96 3,808.43 3,835.97 0.0M
2025-05-17 3,819.52 3,833.14 3,813.54 3,832.94 0.0M
2025-05-16 3,795.32 3,818.55 3,794.15 3,815.48 0.0M
2025-05-15 3,808.74 3,810.96 3,796.76 3,803.42 0.0M
2025-05-14 3,788.08 3,811.57 3,787.75 3,803.48 0.0M
2025-05-13 3,772.99 3,786.38 3,759.29 3,785.96 0.0M
2025-05-10 3,715.93 3,717.84 3,697.74 3,704.38 0.0M
2025-05-09 3,708.23 3,728.38 3,692.53 3,705.41 0.0M
2025-05-08 3,682.36 3,699.44 3,666.65 3,690.12 0.0M
2025-05-07 3,674.24 3,697.35 3,669.99 3,677.59 0.0M
2025-05-06 3,696.00 3,712.45 3,690.97 3,697.45 0.0M
2025-05-03 3,702.30 3,718.51 3,693.61 3,712.61 0.0M
2025-05-02 3,686.29 3,700.40 3,674.22 3,675.04 0.0M
2025-05-01 3,622.07 3,667.94 3,602.35 3,662.34 0.0M
2025-04-30 3,636.75 3,664.21 3,636.62 3,658.30 0.0M
2025-04-29 3,649.97 3,656.59 3,618.50 3,645.00 0.0M
2025-04-26 3,625.69 3,644.42 3,612.32 3,643.58 0.0M
2025-04-25 3,577.83 3,626.44 3,576.24 3,624.71 0.0M
2025-04-24 3,596.75 3,616.94 3,567.73 3,575.16 0.0M
2025-04-23 3,502.98 3,547.49 3,502.98 3,537.87 0.0M
2025-04-22 3,510.48 3,510.48 3,453.40 3,478.59 0.0M
2025-04-18 3,537.90 3,553.06 3,520.04 3,533.66 0.0M
2025-04-17 3,556.86 3,569.89 3,502.95 3,527.84 0.0M
2025-04-16 3,590.09 3,606.98 3,578.88 3,583.17 0.0M
2025-04-15 3,605.22 3,607.63 3,561.96 3,587.01 0.0M
2025-04-12 3,512.88 3,568.06 3,494.77 3,560.40 0.0M
2025-04-11 3,552.10 3,557.72 3,442.40 3,518.71 0.0M
2025-04-10 3,378.45 3,616.41 3,369.78 3,606.11 0.0M
2025-04-09 3,509.88 3,523.57 3,352.58 3,390.48 0.0M
2025-04-08 3,348.70 3,510.91 3,318.12 3,427.35 0.0M
2025-04-05 3,517.53 3,520.42 3,430.39 3,431.11 0.0M
2025-04-04 3,622.04 3,627.76 3,579.55 3,581.19 0.0M
2025-04-03 3,661.92 3,715.34 3,661.57 3,702.76 0.0M
2025-04-02 3,670.04 3,695.96 3,655.02 3,688.05 0.0M
2025-04-01 3,638.58 3,685.28 3,624.39 3,677.63 0.0M
2025-03-29 3,706.90 3,710.96 3,661.66 3,664.58 0.0M
2025-03-28 3,714.37 3,729.69 3,703.73 3,713.55 0.0M
2025-03-27 3,747.18 3,750.75 3,713.30 3,720.91 0.0M
2025-03-26 3,748.80 3,751.88 3,741.62 3,747.97 0.0M
2025-03-25 3,727.13 3,746.75 3,726.70 3,743.21 0.0M
2025-03-22 3,680.84 3,702.36 3,673.70 3,701.33 0.0M
2025-03-21 3,685.31 3,718.56 3,685.27 3,697.98 0.0M
2025-03-20 3,686.17 3,720.02 3,680.55 3,702.88 0.0M
2025-03-19 3,691.69 3,693.17 3,669.34 3,677.41 0.0M
2025-03-18 3,683.88 3,714.00 3,683.88 3,702.51 0.0M
2025-03-15 3,657.38 3,688.01 3,654.89 3,685.45 0.0M
2025-03-14 3,660.53 3,666.60 3,626.06 3,634.57 0.0M
2025-03-13 3,677.39 3,682.77 3,641.70 3,666.18 0.0M
2025-03-12 3,666.21 3,678.94 3,633.15 3,652.28 0.0M
2025-03-11 3,700.55 3,706.64 3,648.75 3,670.35 0.0M
2025-03-08 3,715.63 3,738.18 3,690.57 3,733.80 0.0M
2025-03-07 3,730.28 3,748.10 3,707.88 3,719.52 0.0M
2025-03-06 3,737.98 3,768.11 3,721.45 3,761.06 0.0M
2025-03-05 3,742.39 3,770.44 3,714.65 3,735.77 0.0M
2025-03-04 3,807.00 3,812.04 3,746.35 3,762.43 0.0M
2025-03-01 3,765.18 3,802.35 3,756.66 3,800.40 0.0M
2025-02-28 3,812.98 3,815.18 3,765.38 3,765.50 0.0M
2025-02-27 3,804.57 3,819.48 3,791.76 3,801.32 0.0M
2025-02-26 3,809.14 3,811.95 3,782.38 3,800.57 0.0M
2025-02-25 3,825.64 3,828.29 3,804.67 3,808.91 0.0M
2025-02-22 3,847.43 3,849.18 3,815.19 3,817.21 0.0M
2025-02-21 3,851.54 3,851.86 3,837.43 3,849.45 0.0M
2025-02-20 3,845.83 3,856.52 3,844.91 3,855.43 0.0M
2025-02-19 3,849.02 3,850.15 3,841.11 3,850.08 0.0M
2025-02-15 3,845.89 3,848.43 3,843.24 3,845.17 0.0M
2025-02-14 3,828.97 3,843.94 3,825.95 3,843.66 0.0M
2025-02-13 3,810.46 3,828.61 3,809.27 3,825.02 0.0M
2025-02-12 3,823.89 3,832.56 3,823.18 3,829.78 0.0M
2025-02-11 3,826.25 3,831.68 3,823.26 3,828.92 0.0M
2025-02-08 3,836.57 3,839.06 3,813.28 3,815.59 0.0M
2025-02-07 3,831.10 3,834.03 3,822.58 3,833.73 0.0M
2025-02-06 3,815.33 3,826.92 3,808.69 3,826.75 0.0M
2025-02-05 3,803.55 3,820.13 3,802.87 3,818.99 0.0M
2025-02-04 3,785.06 3,811.53 3,776.64 3,802.50 0.0M
2025-02-01 3,834.67 3,840.48 3,813.40 3,817.56 0.0M
2025-01-31 3,823.38 3,831.43 3,813.36 3,825.84 0.0M
2025-01-30 3,821.28 3,823.05 3,808.05 3,816.66 0.0M
2025-01-29 3,811.13 3,826.25 3,800.42 3,824.52 0.0M
2025-01-28 3,790.79 3,807.08 3,790.79 3,806.56 0.0M
2025-01-25 3,836.65 3,838.92 3,829.33 3,832.20 0.0M
2025-01-24 3,823.44 3,835.82 3,823.44 3,835.72 0.0M
2025-01-23 3,824.34 3,829.98 3,824.34 3,825.81 0.0M
2025-01-22 3,808.00 3,816.45 3,802.87 3,816.10 0.0M
2025-01-18 3,796.43 3,802.71 3,791.75 3,797.41 0.0M
2025-01-17 3,784.39 3,787.06 3,775.80 3,777.45 0.0M
2025-01-16 3,770.57 3,784.44 3,768.72 3,781.33 0.0M
2025-01-15 3,745.15 3,749.81 3,725.41 3,741.32 0.0M
2025-01-14 3,713.11 3,737.87 3,711.91 3,737.06 0.0M
2025-01-11 3,750.05 3,750.05 3,724.82 3,732.14 0.0M
2025-01-09 3,759.03 3,768.96 3,748.66 3,765.07 0.0M
2025-01-08 3,794.28 3,794.79 3,754.80 3,761.85 0.0M
2025-01-07 3,790.68 3,800.20 3,776.35 3,786.14 0.0M
2025-01-04 3,759.19 3,776.52 3,755.52 3,774.61 0.0M
2025-01-03 3,763.14 3,769.84 3,730.56 3,746.46 0.0M
2025-01-01 3,763.36 3,766.42 3,745.78 3,751.45 0.0M