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
2023-12-30 4,018.10 4,018.10 4,018.10 4,018.10 0.0M
2023-12-29 4,022.39 4,022.39 4,022.39 4,022.39 0.0M
2023-12-28 4,023.10 4,023.10 4,023.10 4,023.10 0.0M
2023-12-27 4,014.84 4,014.84 4,014.84 4,014.84 0.0M
2023-12-23 4,003.04 4,003.04 4,003.04 4,003.04 0.0M
2023-12-22 3,997.82 3,997.82 3,997.82 3,997.82 0.0M
2023-12-21 3,979.30 3,979.30 3,979.30 3,979.30 0.0M
2023-12-20 4,007.49 4,007.49 4,007.49 4,007.49 0.0M
2023-12-19 3,996.04 3,996.04 3,996.04 3,996.04 0.0M
2023-12-16 3,990.45 3,990.45 3,990.45 3,990.45 0.0M
2023-12-15 3,990.16 3,990.16 3,990.16 3,990.16 0.0M
2023-12-14 3,986.14 3,986.14 3,986.14 3,986.14 0.0M
2023-12-13 3,952.50 3,952.50 3,952.50 3,952.50 0.0M
2023-12-12 3,937.50 3,937.50 3,937.50 3,937.50 0.0M
2023-12-09 3,927.86 3,927.86 3,927.86 3,927.86 0.0M
2023-12-08 3,915.97 3,915.97 3,915.97 3,915.97 0.0M
2023-12-07 3,898.20 3,898.20 3,898.20 3,898.20 0.0M
2023-12-06 3,907.85 3,907.85 3,907.85 3,907.85 0.0M
2023-12-05 3,905.47 3,905.47 3,905.47 3,905.47 0.0M
2023-12-02 3,920.14 3,920.14 3,920.14 3,920.14 0.0M
2023-12-01 3,903.52 3,903.52 3,903.52 3,903.52 0.0M
2023-11-30 3,896.34 3,896.34 3,896.34 3,896.34 0.0M
2023-11-29 3,895.07 3,895.07 3,895.07 3,895.07 0.0M
2023-11-28 3,893.84 3,893.84 3,893.84 3,893.84 0.0M
2023-11-25 3,896.62 3,896.62 3,896.62 3,896.62 0.0M
2023-11-23 3,892.31 3,892.31 3,892.31 3,892.31 0.0M
2023-11-22 3,878.92 3,878.92 3,878.92 3,878.92 0.0M
2023-11-21 3,886.73 3,886.73 3,886.73 3,886.73 0.0M
2023-11-18 3,867.70 3,867.70 3,867.70 3,867.70 0.0M
2023-11-17 3,863.92 3,863.92 3,863.92 3,863.92 0.0M
2023-11-16 3,856.98 3,856.98 3,856.98 3,856.98 0.0M
2023-11-15 3,857.58 3,857.58 3,857.58 3,857.58 0.0M
2023-11-14 3,811.23 3,811.23 3,811.23 3,811.23 0.0M
2023-11-11 3,809.60 3,809.60 3,809.60 3,809.60 0.0M
2023-11-10 3,766.46 3,766.46 3,766.46 3,766.46 0.0M
2023-11-09 3,785.66 3,785.66 3,785.66 3,785.66 0.0M
2023-11-08 3,784.31 3,784.31 3,784.31 3,784.31 0.0M
2023-11-07 3,775.23 3,775.23 3,775.23 3,775.23 0.0M
2023-11-04 3,772.88 3,772.88 3,772.88 3,772.88 0.0M
2023-11-03 3,742.35 3,742.35 3,742.35 3,742.35 0.0M
2023-11-02 3,693.62 3,693.62 3,693.62 3,693.62 0.0M
2023-11-01 3,661.59 3,661.59 3,661.59 3,661.59 0.0M
2023-10-31 3,648.93 3,648.93 3,648.93 3,648.93 0.0M
2023-10-28 3,616.81 3,616.81 3,616.81 3,616.81 0.0M
2023-10-27 3,634.88 3,634.88 3,634.88 3,634.88 0.0M
2023-10-26 3,606.39 3,606.39 3,606.39 3,606.39 0.0M
2023-10-25 3,697.39 3,697.39 3,697.39 3,697.39 0.0M
2023-10-24 3,680.92 3,680.92 3,680.92 3,680.92 0.0M
2023-10-21 3,676.11 3,676.11 3,676.11 3,676.11 0.0M
2023-10-20 3,702.23 3,702.23 3,702.23 3,702.23 0.0M
2023-10-19 3,734.17 3,734.17 3,734.17 3,734.17 0.0M
2023-10-18 3,762.49 3,762.49 3,762.49 3,762.49 0.0M
2023-10-17 3,768.21 3,768.21 3,768.21 3,768.21 0.0M
2023-10-14 3,734.36 3,734.36 3,734.36 3,734.36 0.0M
2023-10-13 3,751.52 3,751.52 3,751.52 3,751.52 0.0M
2023-10-12 3,769.44 3,769.44 3,769.44 3,769.44 0.0M
2023-10-11 3,755.57 3,755.57 3,755.57 3,755.57 0.0M
2023-10-10 3,741.14 3,741.14 3,741.14 3,741.14 0.0M
2023-10-07 3,723.44 3,723.44 3,723.44 3,723.44 0.0M
2023-10-06 3,692.46 3,692.46 3,692.46 3,692.46 0.0M
2023-10-05 3,692.23 3,692.23 3,692.23 3,692.23 0.0M
2023-10-04 3,676.86 3,676.86 3,676.86 3,676.86 0.0M
2023-10-03 3,723.17 3,723.17 3,723.17 3,723.17 0.0M
2023-09-30 3,713.97 3,713.97 3,713.97 3,713.97 0.0M
2023-09-29 3,723.69 3,723.69 3,723.69 3,723.69 0.0M
2023-09-28 3,707.43 3,707.43 3,707.43 3,707.43 0.0M
2023-09-27 3,703.94 3,703.94 3,703.94 3,703.94 0.0M
2023-09-26 3,752.69 3,752.69 3,752.69 3,752.69 0.0M
2023-09-23 3,744.57 3,744.57 3,744.57 3,744.57 0.0M
2023-09-22 3,747.15 3,747.15 3,747.15 3,747.15 0.0M
2023-09-21 3,805.85 3,805.85 3,805.85 3,805.85 0.0M
2023-09-20 3,835.90 3,835.90 3,835.90 3,835.90 0.0M
2023-09-19 3,840.74 3,840.74 3,840.74 3,840.74 0.0M
2023-09-16 3,838.52 3,838.52 3,838.52 3,838.52 0.0M
2023-09-15 3,861.43 3,861.43 3,861.43 3,861.43 0.0M
2023-09-14 3,845.73 3,845.73 3,845.73 3,845.73 0.0M
2023-09-13 3,838.21 3,838.21 3,838.21 3,838.21 0.0M
2023-09-12 3,852.05 3,852.05 3,852.05 3,852.05 0.0M
2023-09-09 3,834.48 3,834.48 3,834.48 3,834.48 0.0M
2023-09-08 3,828.24 3,828.24 3,828.24 3,828.24 0.0M
2023-09-07 3,834.87 3,834.87 3,834.87 3,834.87 0.0M
2023-09-06 3,843.22 3,843.22 3,843.22 3,843.22 0.0M
2023-09-02 3,851.90 3,851.90 3,851.90 3,851.90 0.0M
2023-09-01 3,840.79 3,840.79 3,840.79 3,840.79 0.0M
2023-08-31 3,843.68 3,843.68 3,843.68 3,843.68 0.0M
2023-08-30 3,835.62 3,835.62 3,835.62 3,835.62 0.0M
2023-08-29 3,806.40 3,806.40 3,806.40 3,806.40 0.0M
2023-08-26 3,788.44 3,788.44 3,788.44 3,788.44 0.0M
2023-08-25 3,769.48 3,769.48 3,769.48 3,769.48 0.0M
2023-08-24 3,800.54 3,800.54 3,800.54 3,800.54 0.0M
2023-08-23 3,773.11 3,773.11 3,773.11 3,773.11 0.0M
2023-08-22 3,767.37 3,767.37 3,767.37 3,767.37 0.0M
2023-08-19 3,750.18 3,750.18 3,750.18 3,750.18 0.0M
2023-08-18 3,746.49 3,746.49 3,746.49 3,746.49 0.0M
2023-08-17 3,766.60 3,766.60 3,766.60 3,766.60 0.0M
2023-08-16 3,779.19 3,779.19 3,779.19 3,779.19 0.0M
2023-08-15 3,804.71 3,804.71 3,804.71 3,804.71 0.0M
2023-08-12 3,794.19 3,794.19 3,794.19 3,794.19 0.0M
2023-08-11 3,788.73 3,788.73 3,788.73 3,788.73 0.0M
2023-08-10 3,791.07 3,791.07 3,791.07 3,791.07 0.0M
2023-08-09 3,795.79 3,795.79 3,795.79 3,795.79 0.0M
2023-08-08 3,805.36 3,805.36 3,805.36 3,805.36 0.0M
2023-08-05 3,786.50 3,786.50 3,786.50 3,786.50 0.0M
2023-08-04 3,795.19 3,795.19 3,795.19 3,795.19 0.0M
2023-08-03 3,796.82 3,796.82 3,796.82 3,796.82 0.0M
2023-08-02 3,816.15 3,816.15 3,816.15 3,816.15 0.0M
2023-08-01 3,820.33 3,820.33 3,820.33 3,820.33 0.0M
2023-07-29 3,815.64 3,815.64 3,815.64 3,815.64 0.0M
2023-07-28 3,804.90 3,804.90 3,804.90 3,804.90 0.0M
2023-07-27 3,813.08 3,813.08 3,813.08 3,813.08 0.0M
2023-07-26 3,810.88 3,810.88 3,810.88 3,810.88 0.0M
2023-07-25 3,806.15 3,806.15 3,806.15 3,806.15 0.0M
2023-07-22 3,798.91 3,798.91 3,798.91 3,798.91 0.0M
2023-07-21 3,795.86 3,795.86 3,795.86 3,795.86 0.0M
2023-07-20 3,801.08 3,801.08 3,801.08 3,801.08 0.0M
2023-07-19 3,799.49 3,799.49 3,799.49 3,799.49 0.0M
2023-07-18 3,789.82 3,789.82 3,789.82 3,789.82 0.0M
2023-07-15 3,784.38 3,784.38 3,784.38 3,784.38 0.0M
2023-07-14 3,784.03 3,784.03 3,784.03 3,784.03 0.0M
2023-07-13 3,774.52 3,774.52 3,774.52 3,774.52 0.0M
2023-07-12 3,755.83 3,755.83 3,755.83 3,755.83 0.0M
2023-07-11 3,744.32 3,744.32 3,744.32 3,744.32 0.0M
2023-07-08 3,739.49 3,739.49 3,739.49 3,739.49 0.0M
2023-07-07 3,741.28 3,741.28 3,741.28 3,741.28 0.0M
2023-07-06 3,754.85 3,754.85 3,754.85 3,754.85 0.0M
2023-07-04 3,759.46 3,759.46 3,759.46 3,759.46 0.0M
2023-07-01 3,754.02 3,754.02 3,754.02 3,754.02 0.0M
2023-06-30 3,734.60 3,734.60 3,734.60 3,734.60 0.0M
2023-06-29 3,729.24 3,729.24 3,729.24 3,729.24 0.0M
2023-06-28 3,722.99 3,722.99 3,722.99 3,722.99 0.0M
2023-06-27 3,700.98 3,700.98 3,700.98 3,700.98 0.0M
2023-06-24 3,704.70 3,704.70 3,704.70 3,704.70 0.0M
2023-06-23 3,718.06 3,718.06 3,718.06 3,718.06 0.0M
2023-06-22 3,711.77 3,711.77 3,711.77 3,711.77 0.0M
2023-06-21 3,715.35 3,715.35 3,715.35 3,715.35 0.0M
2023-06-17 3,724.02 3,724.02 3,724.02 3,724.02 0.0M
2023-06-16 3,725.56 3,725.56 3,725.56 3,725.56 0.0M
2023-06-15 3,708.99 3,708.99 3,708.99 3,708.99 0.0M
2023-06-14 3,703.77 3,703.77 3,703.77 3,703.77 0.0M
2023-06-13 3,689.73 3,689.73 3,689.73 3,689.73 0.0M
2023-06-10 3,672.60 3,672.60 3,672.60 3,672.60 0.0M
2023-06-09 3,665.08 3,665.08 3,665.08 3,665.08 0.0M
2023-06-08 3,651.21 3,651.21 3,651.21 3,651.21 0.0M
2023-06-07 3,659.66 3,659.66 3,659.66 3,659.66 0.0M
2023-06-06 3,650.77 3,650.77 3,650.77 3,650.77 0.0M
2023-06-03 3,652.19 3,652.19 3,652.19 3,652.19 0.0M
2023-06-02 3,618.76 3,618.76 3,618.76 3,618.76 0.0M
2023-06-01 3,589.89 3,589.89 3,589.89 3,589.89 0.0M
2023-05-31 3,604.81 3,604.81 3,604.81 3,604.81 0.0M
2023-05-27 3,604.06 3,604.06 3,604.06 3,604.06 0.0M
2023-05-26 3,566.01 3,566.01 3,566.01 3,566.01 0.0M
2023-05-25 3,546.11 3,546.11 3,546.11 3,546.11 0.0M
2023-05-24 3,564.66 3,564.66 3,564.66 3,564.66 0.0M
2023-05-23 3,593.04 3,593.04 3,593.04 3,593.04 0.0M
2023-05-20 3,588.29 3,588.29 3,588.29 3,588.29 0.0M
2023-05-19 3,592.66 3,592.66 3,592.66 3,592.66 0.0M
2023-05-18 3,568.46 3,568.46 3,568.46 3,568.46 0.0M
2023-05-17 3,539.81 3,539.81 3,539.81 3,539.81 0.0M
2023-05-16 3,553.18 3,553.18 3,553.18 3,553.18 0.0M
2023-05-13 3,541.77 3,541.77 3,541.77 3,541.77 0.0M
2023-05-12 3,546.23 3,546.23 3,546.23 3,546.23 0.0M
2023-05-11 3,551.18 3,551.18 3,551.18 3,551.18 0.0M
2023-05-10 3,538.12 3,538.12 3,538.12 3,538.12 0.0M
2023-05-09 3,547.54 3,547.54 3,547.54 3,547.54 0.0M
2023-05-06 3,543.69 3,543.69 3,543.69 3,543.69 0.0M
2023-05-05 3,494.68 3,494.68 3,494.68 3,494.68 0.0M
2023-05-04 3,519.49 3,519.49 3,519.49 3,519.49 0.0M
2023-05-03 3,537.69 3,537.69 3,537.69 3,537.69 0.0M
2023-05-02 3,561.37 3,561.37 3,561.37 3,561.37 0.0M
2023-04-29 3,563.00 3,563.00 3,563.00 3,563.00 0.0M
2023-04-28 3,543.88 3,543.88 3,543.88 3,543.88 0.0M
2023-04-27 3,494.96 3,494.96 3,494.96 3,494.96 0.0M
2023-04-26 3,514.81 3,514.81 3,514.81 3,514.81 0.0M
2023-04-25 3,539.02 3,539.02 3,539.02 3,539.02 0.0M
2023-04-22 3,535.90 3,535.90 3,535.90 3,535.90 0.0M
2023-04-21 3,535.90 3,535.90 3,535.90 3,535.90 0.0M
2023-04-20 3,546.29 3,546.29 3,546.29 3,546.29 0.0M
2023-04-19 3,545.77 3,545.77 3,545.77 3,545.77 0.0M
2023-04-18 3,541.80 3,541.80 3,541.80 3,541.80 0.0M
2023-04-15 3,535.50 3,535.50 3,535.50 3,535.50 0.0M
2023-04-14 3,533.31 3,533.31 3,533.31 3,533.31 0.0M
2023-04-13 3,501.69 3,501.69 3,501.69 3,501.69 0.0M
2023-04-12 3,512.20 3,512.20 3,512.20 3,512.20 0.0M
2023-04-11 3,512.53 3,512.53 3,512.53 3,512.53 0.0M
2023-04-07 3,506.46 3,506.46 3,506.46 3,506.46 0.0M
2023-04-06 3,495.44 3,495.44 3,495.44 3,495.44 0.0M
2023-04-05 3,502.89 3,502.89 3,502.89 3,502.89 0.0M
2023-04-04 3,513.89 3,513.89 3,513.89 3,513.89 0.0M
2023-04-01 3,502.60 3,502.60 3,502.60 3,502.60 0.0M
2023-03-31 3,468.16 3,468.16 3,468.16 3,468.16 0.0M
2023-03-30 3,456.30 3,456.30 3,456.30 3,456.30 0.0M
2023-03-29 3,422.44 3,422.44 3,422.44 3,422.44 0.0M
2023-03-28 3,427.05 3,427.05 3,427.05 3,427.05 0.0M
2023-03-25 3,421.62 3,421.62 3,421.62 3,421.62 0.0M
2023-03-24 3,399.29 3,399.29 3,399.29 3,399.29 0.0M
2023-03-23 3,400.38 3,400.38 3,400.38 3,400.38 0.0M
2023-03-22 3,438.36 3,438.36 3,438.36 3,438.36 0.0M
2023-03-21 3,404.83 3,404.83 3,404.83 3,404.83 0.0M
2023-03-18 3,380.16 3,380.16 3,380.16 3,380.16 0.0M
2023-03-17 3,410.37 3,410.37 3,410.37 3,410.37 0.0M
2023-03-16 3,365.94 3,365.94 3,365.94 3,365.94 0.0M
2023-03-15 3,379.00 3,379.00 3,379.00 3,379.00 0.0M
2023-03-14 3,348.23 3,348.23 3,348.23 3,348.23 0.0M
2023-03-11 3,342.07 3,342.07 3,342.07 3,342.07 0.0M
2023-03-10 3,374.82 3,374.82 3,374.82 3,374.82 0.0M
2023-03-09 3,426.90 3,426.90 3,426.90 3,426.90 0.0M
2023-03-08 3,422.21 3,422.21 3,422.21 3,422.21 0.0M
2023-03-07 3,457.99 3,457.99 3,457.99 3,457.99 0.0M
2023-03-04 3,461.12 3,461.12 3,461.12 3,461.12 0.0M
2023-03-03 3,415.89 3,415.89 3,415.89 3,415.89 0.0M
2023-03-02 3,399.28 3,399.28 3,399.28 3,399.28 0.0M
2023-03-01 3,404.58 3,404.58 3,404.58 3,404.58 0.0M
2023-02-28 3,417.27 3,417.27 3,417.27 3,417.27 0.0M
2023-02-25 3,407.12 3,407.12 3,407.12 3,407.12 0.0M
2023-02-24 3,430.36 3,430.36 3,430.36 3,430.36 0.0M
2023-02-23 3,418.38 3,418.38 3,418.38 3,418.38 0.0M
2023-02-22 3,414.65 3,414.65 3,414.65 3,414.65 0.0M
2023-02-18 3,463.68 3,463.68 3,463.68 3,463.68 0.0M
2023-02-17 3,468.46 3,468.46 3,468.46 3,468.46 0.0M
2023-02-16 3,498.51 3,498.51 3,498.51 3,498.51 0.0M
2023-02-15 3,493.16 3,493.16 3,493.16 3,493.16 0.0M
2023-02-14 3,490.35 3,490.35 3,490.35 3,490.35 0.0M
2023-02-11 3,463.79 3,463.79 3,463.79 3,463.79 0.0M
2023-02-10 3,460.82 3,460.82 3,460.82 3,460.82 0.0M
2023-02-09 3,486.85 3,486.85 3,486.85 3,486.85 0.0M
2023-02-08 3,496.81 3,496.81 3,496.81 3,496.81 0.0M
2023-02-07 3,474.98 3,474.98 3,474.98 3,474.98 0.0M
2023-02-04 3,487.95 3,487.95 3,487.95 3,487.95 0.0M
2023-02-03 3,505.25 3,505.25 3,505.25 3,505.25 0.0M
2023-02-02 3,489.21 3,489.21 3,489.21 3,489.21 0.0M
2023-02-01 3,459.89 3,459.89 3,459.89 3,459.89 0.0M
2023-01-31 3,431.87 3,431.87 3,431.87 3,431.87 0.0M
2023-01-28 3,458.22 3,458.22 3,458.22 3,458.22 0.0M
2023-01-27 3,447.81 3,447.81 3,447.81 3,447.81 0.0M
2023-01-26 3,425.10 3,425.10 3,425.10 3,425.10 0.0M
2023-01-25 3,425.90 3,425.90 3,425.90 3,425.90 0.0M
2023-01-24 3,420.48 3,420.48 3,420.48 3,420.48 0.0M
2023-01-21 3,393.79 3,393.79 3,393.79 3,393.79 0.0M
2023-01-20 3,356.13 3,356.13 3,356.13 3,356.13 0.0M
2023-01-19 3,369.86 3,369.86 3,369.86 3,369.86 0.0M
2023-01-18 3,400.64 3,400.64 3,400.64 3,400.64 0.0M
2023-01-14 3,403.58 3,403.58 3,403.58 3,403.58 0.0M
2023-01-13 3,386.98 3,386.98 3,386.98 3,386.98 0.0M
2023-01-12 3,372.57 3,372.57 3,372.57 3,372.57 0.0M
2023-01-11 3,349.64 3,349.64 3,349.64 3,349.64 0.0M
2023-01-10 3,329.71 3,329.71 3,329.71 3,329.71 0.0M
2023-01-07 3,333.89 3,333.89 3,333.89 3,333.89 0.0M
2023-01-06 3,279.17 3,279.17 3,279.17 3,279.17 0.0M
2023-01-05 3,303.65 3,303.65 3,303.65 3,303.65 0.0M
2023-01-04 3,283.97 3,283.97 3,283.97 3,283.97 0.0M