CBOE S

SPROME09
🏛️ アメリカ →
5,081.65
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
2025-09-30 5,081.05 5,081.65 5,080.63 5,081.65 0.0M
2025-09-29 5,077.12 5,078.87 5,075.81 5,078.55 0.0M
2025-09-26 5,058.54 5,070.22 5,053.24 5,070.13 0.0M
2025-09-25 5,046.23 5,055.84 5,033.78 5,051.75 0.0M
2025-09-24 5,064.28 5,064.53 5,051.43 5,058.17 0.0M
2025-09-22 5,056.27 5,064.98 5,055.37 5,064.92 0.0M
2025-09-20 5,049.45 5,051.13 5,047.50 5,049.98 0.0M
2025-09-19 5,049.45 5,056.04 5,044.61 5,055.47 0.0M
2025-09-18 5,030.09 5,035.73 5,007.60 5,029.64 0.0M
2025-09-17 5,034.63 5,034.63 5,026.13 5,027.54 0.0M
2025-09-16 5,031.56 5,033.09 5,026.55 5,031.45 0.0M
2025-09-13 5,018.67 5,025.34 5,017.29 5,019.64 0.0M
2025-09-12 5,005.45 5,019.83 5,002.17 5,018.49 0.0M
2025-09-11 4,996.80 5,004.65 4,985.39 4,993.47 0.0M
2025-09-10 4,975.49 4,986.66 4,965.90 4,983.75 0.0M
2025-09-09 4,971.23 4,980.25 4,966.10 4,973.35 0.0M
2025-09-07 4,985.08 4,963.11 4,963.11 4,963.11 0.0M
2025-09-06 4,985.08 4,987.69 4,938.35 4,963.11 0.0M
2025-09-05 4,945.67 4,971.23 4,940.18 4,971.16 0.0M
2025-09-04 4,934.22 4,942.50 4,920.23 4,940.45 0.0M
2025-09-03 4,891.20 4,919.39 4,883.31 4,919.34 0.0M
2025-08-30 4,957.04 4,958.18 4,932.34 4,944.00 0.0M
2025-08-29 4,959.86 4,967.03 4,945.55 4,963.97 0.0M
2025-08-28 4,938.95 4,954.36 4,938.95 4,951.24 0.0M
2025-08-27 4,924.27 4,945.22 4,922.23 4,944.27 0.0M
2025-08-26 4,935.22 4,942.80 4,927.33 4,927.44 0.0M
2025-08-23 4,892.74 4,946.26 4,892.74 4,940.97 0.0M
2025-08-22 4,881.40 4,896.99 4,872.06 4,883.30 0.0M
2025-08-21 4,902.78 4,903.59 4,867.24 4,897.87 0.0M
2025-08-20 4,925.52 4,930.79 4,900.27 4,907.75 0.0M
2025-08-19 4,923.51 4,928.50 4,919.24 4,925.95 0.0M
2025-08-16 4,934.73 4,935.43 4,918.98 4,923.36 0.0M
2025-08-15 4,918.89 4,933.77 4,916.86 4,931.14 0.0M
2025-08-14 4,928.35 4,934.24 4,918.51 4,929.72 0.0M
2025-08-13 4,895.82 4,918.29 4,886.27 4,918.29 0.0M
2025-08-12 4,888.03 4,897.10 4,873.15 4,879.21 0.0M
2025-08-09 4,871.29 4,889.33 4,867.87 4,886.51 0.0M
2025-08-08 4,877.77 4,883.66 4,839.41 4,857.56 0.0M
2025-08-07 4,836.51 4,863.92 4,834.27 4,859.34 0.0M
2025-08-06 4,852.40 4,859.69 4,827.36 4,832.97 0.0M
2025-08-05 4,821.85 4,850.71 4,821.85 4,850.50 0.0M
2025-08-02 4,816.45 4,817.36 4,782.71 4,795.62 0.0M
2025-08-01 4,889.34 4,895.94 4,847.99 4,855.33 0.0M
2025-07-31 4,871.35 4,883.59 4,851.16 4,868.10 0.0M
2025-07-30 4,888.70 4,888.70 4,866.40 4,870.55 0.0M
2025-07-29 4,880.74 4,881.76 4,870.31 4,878.63 0.0M
2025-07-26 4,865.25 4,878.18 4,863.76 4,875.10 0.0M
2025-07-25 4,864.04 4,869.31 4,858.59 4,860.81 0.0M
2025-07-24 4,840.87 4,857.31 4,835.43 4,857.10 0.0M
2025-07-23 4,826.28 4,834.35 4,814.34 4,830.72 0.0M
2025-07-22 4,830.36 4,842.85 4,825.79 4,827.37 0.0M
2025-07-19 4,828.01 4,829.79 4,815.17 4,821.74 0.0M
2025-07-18 4,802.09 4,824.03 4,801.65 4,820.87 0.0M
2025-07-17 4,798.49 4,803.70 4,765.92 4,801.09 0.0M
2025-07-16 4,819.03 4,819.30 4,788.82 4,789.18 0.0M
2025-07-15 4,792.81 4,804.93 4,785.92 4,802.37 0.0M
2025-07-12 4,792.76 4,802.32 4,783.84 4,796.32 0.0M
2025-07-11 4,798.27 4,811.87 4,791.18 4,806.92 0.0M
2025-07-10 4,791.36 4,800.27 4,780.00 4,796.75 0.0M
2025-07-09 4,780.14 4,785.97 4,772.71 4,776.93 0.0M
2025-07-08 4,793.46 4,793.75 4,761.87 4,777.87 0.0M
2025-07-04 4,789.42 4,804.69 4,788.97 4,802.16 0.0M
2025-07-03 4,759.01 4,775.51 4,754.95 4,775.26 0.0M
2025-07-02 4,753.67 4,766.78 4,748.76 4,760.40 0.0M
2025-07-01 4,757.38 4,768.13 4,747.06 4,761.68 0.0M
2025-06-28 4,737.08 4,752.77 4,723.54 4,746.41 0.0M
2025-06-27 4,713.31 4,732.44 4,708.86 4,728.78 0.0M
2025-06-26 4,707.09 4,708.65 4,693.10 4,700.18 0.0M
2025-06-25 4,683.86 4,704.91 4,680.86 4,698.66 0.0M
2025-06-24 4,625.76 4,663.55 4,613.27 4,660.85 0.0M
2025-06-21 4,651.27 4,657.01 4,618.97 4,626.88 0.0M
2025-06-19 4,637.79 4,656.24 4,631.32 4,634.74 0.0M
2025-06-18 4,651.59 4,657.47 4,631.56 4,634.91 0.0M
2025-06-17 4,653.05 4,672.45 4,653.05 4,662.68 0.0M
2025-06-14 4,643.38 4,658.18 4,621.74 4,630.23 0.0M
2025-06-13 4,648.96 4,668.68 4,645.14 4,668.41 0.0M
2025-06-12 4,669.23 4,675.14 4,643.01 4,655.09 0.0M
2025-06-11 4,651.10 4,666.14 4,643.78 4,663.76 0.0M
2025-06-10 4,646.58 4,654.41 4,639.34 4,644.18 0.0M
2025-06-07 4,640.08 4,652.08 4,630.45 4,641.75 0.0M
2025-06-06 4,635.12 4,642.43 4,598.36 4,607.98 0.0M
2025-06-05 4,631.62 4,636.89 4,623.14 4,625.42 0.0M
2025-06-04 4,608.59 4,630.85 4,602.60 4,625.40 0.0M
2025-06-03 4,582.90 4,606.91 4,564.10 4,606.25 0.0M
2025-05-31 4,580.24 4,597.49 4,553.63 4,590.41 0.0M
2025-05-30 4,603.85 4,603.99 4,569.28 4,590.18 0.0M
2025-05-29 4,599.22 4,604.09 4,573.20 4,576.83 0.0M
2025-05-28 4,567.68 4,595.73 4,558.29 4,593.93 0.0M
2025-05-24 4,510.80 4,542.74 4,510.80 4,527.97 0.0M
2025-05-23 4,546.84 4,568.92 4,540.45 4,547.94 0.0M
2025-05-22 4,583.21 4,603.34 4,543.12 4,550.03 0.0M
2025-05-21 4,606.91 4,609.52 4,586.48 4,603.51 0.0M
2025-05-20 4,580.13 4,618.02 4,578.70 4,616.20 0.0M
2025-05-17 4,592.17 4,611.83 4,583.86 4,611.38 0.0M
2025-05-16 4,560.31 4,592.27 4,559.27 4,587.25 0.0M
2025-05-15 4,577.79 4,580.79 4,562.13 4,571.35 0.0M
2025-05-14 4,548.68 4,581.42 4,548.18 4,569.53 0.0M
2025-05-13 4,533.78 4,547.90 4,514.45 4,547.27 0.0M
2025-05-10 4,461.73 4,463.81 4,438.13 4,446.33 0.0M
2025-05-09 4,452.10 4,478.63 4,432.28 4,448.11 0.0M
2025-05-08 4,420.02 4,441.13 4,400.39 4,429.55 0.0M
2025-05-07 4,409.31 4,438.31 4,403.75 4,413.86 0.0M
2025-05-06 4,436.47 4,457.03 4,430.52 4,438.29 0.0M
2025-05-03 4,444.04 4,465.88 4,433.82 4,457.83 0.0M
2025-05-02 4,424.25 4,442.40 4,408.74 4,411.06 0.0M
2025-05-01 4,345.37 4,400.98 4,321.41 4,394.07 0.0M
2025-04-30 4,362.43 4,395.83 4,362.43 4,388.74 0.0M
2025-04-29 4,378.89 4,387.03 4,340.73 4,372.23 0.0M
2025-04-26 4,351.27 4,372.86 4,334.73 4,371.49 0.0M
2025-04-25 4,293.93 4,352.04 4,291.52 4,349.40 0.0M
2025-04-24 4,316.31 4,341.22 4,281.84 4,290.54 0.0M
2025-04-23 4,205.19 4,258.34 4,205.19 4,246.41 0.0M
2025-04-22 4,212.94 4,212.94 4,146.72 4,176.89 0.0M
2025-04-18 4,244.72 4,263.23 4,223.30 4,239.97 0.0M
2025-04-17 4,266.98 4,281.86 4,202.68 4,233.14 0.0M
2025-04-16 4,305.12 4,325.63 4,291.72 4,296.79 0.0M
2025-04-15 4,325.24 4,327.56 4,271.85 4,300.24 0.0M
2025-04-12 4,215.23 4,282.03 4,192.16 4,271.40 0.0M
2025-04-11 4,261.78 4,266.59 4,131.38 4,221.78 0.0M
2025-04-10 4,055.75 4,339.82 4,045.06 4,326.18 0.0M
2025-04-09 4,209.68 4,227.84 4,025.50 4,070.77 0.0M
2025-04-08 4,021.78 4,214.85 3,985.54 4,112.87 0.0M
2025-04-05 4,222.04 4,225.77 4,120.23 4,120.27 0.0M
2025-04-04 4,342.94 4,349.83 4,294.29 4,296.22 0.0M
2025-04-03 4,391.90 4,458.28 4,391.46 4,443.49 0.0M
2025-04-02 4,400.21 4,433.91 4,382.58 4,423.72 0.0M
2025-04-01 4,363.40 4,420.40 4,346.39 4,410.68 0.0M
2025-03-29 4,446.37 4,452.35 4,390.95 4,395.09 0.0M
2025-03-28 4,456.61 4,476.59 4,443.52 4,455.08 0.0M
2025-03-27 4,499.26 4,503.94 4,455.69 4,465.20 0.0M
2025-03-26 4,501.54 4,506.23 4,491.62 4,500.46 0.0M
2025-03-25 4,474.82 4,499.38 4,474.41 4,494.54 0.0M
2025-03-22 4,417.15 4,443.18 4,407.43 4,442.03 0.0M
2025-03-21 4,423.64 4,465.59 4,423.47 4,438.52 0.0M
2025-03-20 4,424.60 4,467.76 4,417.56 4,445.30 0.0M
2025-03-19 4,431.25 4,433.24 4,403.91 4,413.92 0.0M
2025-03-18 4,422.74 4,460.89 4,422.74 4,445.53 0.0M
2025-03-15 4,390.29 4,428.59 4,386.77 4,424.83 0.0M
2025-03-14 4,394.77 4,402.68 4,351.94 4,362.43 0.0M
2025-03-13 4,417.43 4,423.96 4,371.97 4,402.08 0.0M
2025-03-12 4,403.70 4,420.28 4,361.69 4,385.87 0.0M
2025-03-11 4,448.04 4,455.19 4,381.14 4,409.04 0.0M
2025-03-08 4,469.28 4,497.93 4,435.20 4,491.47 0.0M
2025-03-07 4,487.50 4,511.98 4,458.83 4,474.35 0.0M
2025-03-06 4,498.34 4,538.40 4,475.87 4,528.69 0.0M
2025-03-05 4,505.02 4,541.29 4,468.48 4,495.55 0.0M
2025-03-04 4,592.48 4,600.63 4,509.72 4,531.51 0.0M
2025-03-01 4,534.47 4,586.40 4,522.94 4,583.39 0.0M
2025-02-28 4,600.56 4,603.63 4,534.76 4,535.11 0.0M
2025-02-27 4,589.68 4,610.63 4,571.39 4,583.95 0.0M
2025-02-26 4,596.83 4,600.87 4,558.83 4,584.20 0.0M
2025-02-25 4,620.55 4,624.93 4,591.08 4,596.25 0.0M
2025-02-22 4,654.12 4,656.20 4,605.97 4,608.93 0.0M
2025-02-21 4,660.95 4,661.20 4,640.03 4,657.09 0.0M
2025-02-20 4,653.26 4,668.68 4,651.71 4,666.87 0.0M
2025-02-19 4,656.57 4,659.70 4,645.65 4,659.50 0.0M
2025-02-15 4,653.67 4,657.13 4,648.84 4,651.75 0.0M
2025-02-14 4,628.38 4,650.94 4,622.80 4,650.16 0.0M
2025-02-13 4,600.49 4,627.64 4,598.58 4,622.57 0.0M
2025-02-12 4,620.56 4,633.51 4,619.21 4,629.58 0.0M
2025-02-11 4,623.67 4,632.08 4,618.97 4,628.09 0.0M
2025-02-08 4,638.80 4,643.50 4,605.54 4,608.99 0.0M
2025-02-07 4,631.32 4,636.12 4,618.70 4,635.19 0.0M
2025-02-06 4,608.17 4,626.02 4,598.96 4,625.72 0.0M
2025-02-05 4,591.58 4,615.96 4,589.88 4,613.75 0.0M
2025-02-04 4,565.76 4,604.33 4,554.15 4,591.08 0.0M
2025-02-01 4,638.18 4,647.66 4,606.83 4,612.56 0.0M
2025-01-31 4,620.57 4,633.35 4,606.20 4,624.95 0.0M
2025-01-30 4,618.31 4,621.17 4,598.56 4,611.30 0.0M
2025-01-29 4,604.06 4,626.35 4,588.12 4,623.22 0.0M
2025-01-28 4,575.40 4,598.47 4,575.40 4,598.10 0.0M
2025-01-25 4,642.29 4,645.49 4,629.99 4,634.85 0.0M
2025-01-24 4,621.94 4,641.03 4,621.94 4,640.78 0.0M
2025-01-23 4,623.44 4,632.28 4,623.25 4,625.68 0.0M
2025-01-22 4,599.45 4,611.70 4,591.25 4,610.81 0.0M
2025-01-18 4,582.81 4,592.83 4,576.75 4,584.72 0.0M
2025-01-17 4,565.91 4,570.05 4,553.15 4,555.56 0.0M
2025-01-16 4,547.72 4,566.25 4,544.13 4,561.54 0.0M
2025-01-15 4,513.61 4,519.79 4,486.16 4,507.29 0.0M
2025-01-14 4,470.70 4,503.51 4,468.72 4,502.36 0.0M
2025-01-11 4,520.73 4,520.73 4,485.92 4,496.29 0.0M
2025-01-09 4,534.37 4,547.03 4,519.56 4,541.71 0.0M
2025-01-08 4,582.71 4,583.56 4,528.15 4,538.14 0.0M
2025-01-07 4,578.75 4,592.61 4,561.49 4,571.87 0.0M
2025-01-04 4,534.01 4,558.64 4,528.88 4,555.62 0.0M
2025-01-03 4,540.45 4,550.25 4,496.09 4,517.55 0.0M
2025-01-01 4,542.44 4,546.35 4,517.45 4,524.49 0.0M