CBOE S

SPRO04
🏛️ アメリカ →
4,696.49
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
2022-12-31 3,055.67 3,055.67 3,055.67 3,055.67 0.0M
2022-12-30 3,056.75 3,056.75 3,056.75 3,056.75 0.0M
2022-12-29 3,025.37 3,025.37 3,025.37 3,025.37 0.0M
2022-12-28 3,046.37 3,046.37 3,046.37 3,046.37 0.0M
2022-12-24 3,049.23 3,049.23 3,049.23 3,049.23 0.0M
2022-12-23 3,036.55 3,036.55 3,036.55 3,036.55 0.0M
2022-12-22 3,071.23 3,071.23 3,071.23 3,071.23 0.0M
2022-12-21 3,036.70 3,036.70 3,036.70 3,036.70 0.0M
2022-12-20 3,031.81 3,031.81 3,031.81 3,031.81 0.0M
2022-12-17 3,042.63 3,042.63 3,042.63 3,042.63 0.0M
2022-12-16 3,067.52 3,067.52 3,067.52 3,067.52 0.0M
2022-12-15 3,119.25 3,119.25 3,119.25 3,119.25 0.0M
2022-12-14 3,124.09 3,124.09 3,124.09 3,124.09 0.0M
2022-12-13 3,103.28 3,103.28 3,103.28 3,103.28 0.0M
2022-12-10 3,082.64 3,082.64 3,082.64 3,082.64 0.0M
2022-12-09 3,091.97 3,091.97 3,091.97 3,091.97 0.0M
2022-12-08 3,079.48 3,079.48 3,079.48 3,079.48 0.0M
2022-12-07 3,081.18 3,081.18 3,081.18 3,081.18 0.0M
2022-12-06 3,107.99 3,107.99 3,107.99 3,107.99 0.0M
2022-12-03 3,140.65 3,140.65 3,140.65 3,140.65 0.0M
2022-12-02 3,142.95 3,142.95 3,142.95 3,142.95 0.0M
2022-12-01 3,149.36 3,149.36 3,149.36 3,149.36 0.0M
2022-11-30 3,084.20 3,084.20 3,084.20 3,084.20 0.0M
2022-11-29 3,088.27 3,088.27 3,088.27 3,088.27 0.0M
2022-11-26 3,119.67 3,119.67 3,119.67 3,119.67 0.0M
2022-11-24 3,116.00 3,116.00 3,116.00 3,116.00 0.0M
2022-11-23 3,105.69 3,105.69 3,105.69 3,105.69 0.0M
2022-11-22 3,084.34 3,084.34 3,084.34 3,084.34 0.0M
2022-11-19 3,084.01 3,084.01 3,084.01 3,084.01 0.0M
2022-11-18 3,075.27 3,075.27 3,075.27 3,075.27 0.0M
2022-11-17 3,082.91 3,082.91 3,082.91 3,082.91 0.0M
2022-11-16 3,093.84 3,093.84 3,093.84 3,093.84 0.0M
2022-11-15 3,080.93 3,080.93 3,080.93 3,080.93 0.0M
2022-11-12 3,097.36 3,097.36 3,097.36 3,097.36 0.0M
2022-11-11 3,081.46 3,081.46 3,081.46 3,081.46 0.0M
2022-11-10 2,970.61 2,970.61 2,970.61 2,970.61 0.0M
2022-11-09 3,008.99 3,008.99 3,008.99 3,008.99 0.0M
2022-11-08 3,004.72 3,004.72 3,004.72 3,004.72 0.0M
2022-11-05 2,981.73 2,981.73 2,981.73 2,981.73 0.0M
2022-11-04 2,955.72 2,955.72 2,955.72 2,955.72 0.0M
2022-11-03 2,972.59 2,972.59 2,972.59 2,972.59 0.0M
2022-11-02 3,022.68 3,022.68 3,022.68 3,022.68 0.0M
2022-11-01 3,032.40 3,032.40 3,032.40 3,032.40 0.0M
2022-10-29 3,046.06 3,046.06 3,046.06 3,046.06 0.0M
2022-10-28 2,977.11 2,977.11 2,977.11 2,977.11 0.0M
2022-10-27 3,010.96 3,010.96 3,010.96 3,010.96 0.0M
2022-10-26 3,011.03 3,011.03 3,011.03 3,011.03 0.0M
2022-10-25 2,985.78 2,985.78 2,985.78 2,985.78 0.0M
2022-10-22 2,962.69 2,962.69 2,962.69 2,962.69 0.0M
2022-10-21 2,913.43 2,913.43 2,913.43 2,913.43 0.0M
2022-10-20 2,930.94 2,930.94 2,930.94 2,930.94 0.0M
2022-10-19 2,951.99 2,951.99 2,951.99 2,951.99 0.0M
2022-10-18 2,923.72 2,923.72 2,923.72 2,923.72 0.0M
2022-10-15 2,868.85 2,868.85 2,868.85 2,868.85 0.0M
2022-10-14 2,912.84 2,912.84 2,912.84 2,912.84 0.0M
2022-10-13 2,866.66 2,866.66 2,866.66 2,866.66 0.0M
2022-10-12 2,870.30 2,870.30 2,870.30 2,870.30 0.0M
2022-10-11 2,883.44 2,883.44 2,883.44 2,883.44 0.0M
2022-10-08 2,896.21 2,896.21 2,896.21 2,896.21 0.0M
2022-10-07 2,952.46 2,952.46 2,952.46 2,952.46 0.0M
2022-10-06 2,976.98 2,976.98 2,976.98 2,976.98 0.0M
2022-10-05 2,976.30 2,976.30 2,976.30 2,976.30 0.0M
2022-10-04 2,921.20 2,921.20 2,921.20 2,921.20 0.0M
2022-10-01 2,876.11 2,876.11 2,876.11 2,876.11 0.0M
2022-09-30 2,896.61 2,896.61 2,896.61 2,896.61 0.0M
2022-09-29 2,937.98 2,937.98 2,937.98 2,937.98 0.0M
2022-09-28 2,897.71 2,897.71 2,897.71 2,897.71 0.0M
2022-09-27 2,899.20 2,899.20 2,899.20 2,899.20 0.0M
2022-09-24 2,922.84 2,922.84 2,922.84 2,922.84 0.0M
2022-09-23 2,956.16 2,956.16 2,956.16 2,956.16 0.0M
2022-09-22 2,970.01 2,970.01 2,970.01 2,970.01 0.0M
2022-09-21 3,008.62 3,008.62 3,008.62 3,008.62 0.0M
2022-09-20 3,032.76 3,032.76 3,032.76 3,032.76 0.0M
2022-09-17 3,016.21 3,016.21 3,016.21 3,016.21 0.0M
2022-09-16 3,029.42 3,029.42 3,029.42 3,029.42 0.0M
2022-09-15 3,050.56 3,050.56 3,050.56 3,050.56 0.0M
2022-09-14 3,043.36 3,043.36 3,043.36 3,043.36 0.0M
2022-09-13 3,136.28 3,136.28 3,136.28 3,136.28 0.0M
2022-09-10 3,111.82 3,111.82 3,111.82 3,111.82 0.0M
2022-09-09 3,080.69 3,080.69 3,080.69 3,080.69 0.0M
2022-09-08 3,064.96 3,064.96 3,064.96 3,064.96 0.0M
2022-09-07 3,027.84 3,027.84 3,027.84 3,027.84 0.0M
2022-09-03 3,040.08 3,040.08 3,040.08 3,040.08 0.0M
2022-09-02 3,056.23 3,056.23 3,056.23 3,056.23 0.0M
2022-09-01 3,053.54 3,053.54 3,053.54 3,053.54 0.0M
2022-08-31 3,067.55 3,067.55 3,067.55 3,067.55 0.0M
2022-08-30 3,085.91 3,085.91 3,085.91 3,085.91 0.0M
2022-08-27 3,097.90 3,097.90 3,097.90 3,097.90 0.0M
2022-08-26 3,172.12 3,172.12 3,172.12 3,172.12 0.0M
2022-08-25 3,144.46 3,144.46 3,144.46 3,144.46 0.0M
2022-08-24 3,134.94 3,134.94 3,134.94 3,134.94 0.0M
2022-08-23 3,141.61 3,141.61 3,141.61 3,141.61 0.0M
2022-08-20 3,188.39 3,188.39 3,188.39 3,188.39 0.0M
2022-08-19 3,213.75 3,213.75 3,213.75 3,213.75 0.0M
2022-08-18 3,207.84 3,207.84 3,207.84 3,207.84 0.0M
2022-08-17 3,222.01 3,222.01 3,222.01 3,222.01 0.0M
2022-08-16 3,219.68 3,219.68 3,219.68 3,219.68 0.0M
2022-08-13 3,210.16 3,210.16 3,210.16 3,210.16 0.0M
2022-08-12 3,173.42 3,173.42 3,173.42 3,173.42 0.0M
2022-08-11 3,170.68 3,170.68 3,170.68 3,170.68 0.0M
2022-08-10 3,130.63 3,130.63 3,130.63 3,130.63 0.0M
2022-08-09 3,138.09 3,138.09 3,138.09 3,138.09 0.0M
2022-08-06 3,137.09 3,137.09 3,137.09 3,137.09 0.0M
2022-08-05 3,143.77 3,143.77 3,143.77 3,143.77 0.0M
2022-08-04 3,143.00 3,143.00 3,143.00 3,143.00 0.0M
2022-08-03 3,111.87 3,111.87 3,111.87 3,111.87 0.0M
2022-08-02 3,127.75 3,127.75 3,127.75 3,127.75 0.0M
2022-07-30 3,131.27 3,131.27 3,131.27 3,131.27 0.0M
2022-07-29 3,107.93 3,107.93 3,107.93 3,107.93 0.0M
2022-07-28 3,070.24 3,070.24 3,070.24 3,070.24 0.0M
2022-07-27 3,027.44 3,027.44 3,027.44 3,027.44 0.0M
2022-07-26 3,049.81 3,049.81 3,049.81 3,049.81 0.0M
2022-07-23 3,043.03 3,043.03 3,043.03 3,043.03 0.0M
2022-07-22 3,055.44 3,055.44 3,055.44 3,055.44 0.0M
2022-07-21 3,038.22 3,038.22 3,038.22 3,038.22 0.0M
2022-07-20 3,029.61 3,029.61 3,029.61 3,029.61 0.0M
2022-07-19 2,975.10 2,975.10 2,975.10 2,975.10 0.0M
2022-07-16 2,989.54 2,989.54 2,989.54 2,989.54 0.0M
2022-07-15 2,951.81 2,951.81 2,951.81 2,951.81 0.0M
2022-07-14 2,950.88 2,950.88 2,950.88 2,950.88 0.0M
2022-07-13 2,965.57 2,965.57 2,965.57 2,965.57 0.0M
2022-07-12 2,986.28 2,986.28 2,986.28 2,986.28 0.0M
2022-07-09 3,008.31 3,008.31 3,008.31 3,008.31 0.0M
2022-07-08 3,005.54 3,005.54 3,005.54 3,005.54 0.0M
2022-07-07 2,980.03 2,980.03 2,980.03 2,980.03 0.0M
2022-07-06 2,970.33 2,970.33 2,970.33 2,970.33 0.0M
2022-07-02 2,967.34 2,967.34 2,967.34 2,967.34 0.0M
2022-07-01 2,940.16 2,940.16 2,940.16 2,940.16 0.0M
2022-06-30 2,959.67 2,959.67 2,959.67 2,959.67 0.0M
2022-06-29 2,963.50 2,963.50 2,963.50 2,963.50 0.0M
2022-06-28 3,006.50 3,006.50 3,006.50 3,006.50 0.0M
2022-06-25 3,005.54 3,005.54 3,005.54 3,005.54 0.0M
2022-06-24 2,942.47 2,942.47 2,942.47 2,942.47 0.0M
2022-06-23 2,931.18 2,931.18 2,931.18 2,931.18 0.0M
2022-06-22 2,928.91 2,928.91 2,928.91 2,928.91 0.0M
2022-06-18 2,885.03 2,885.03 2,885.03 2,885.03 0.0M
2022-06-17 2,877.51 2,877.51 2,877.51 2,877.51 0.0M
2022-06-16 2,935.70 2,935.70 2,935.70 2,935.70 0.0M
2022-06-15 2,906.26 2,906.26 2,906.26 2,906.26 0.0M
2022-06-14 2,916.68 2,916.68 2,916.68 2,916.68 0.0M
2022-06-11 3,001.96 3,001.96 3,001.96 3,001.96 0.0M
2022-06-10 3,062.13 3,062.13 3,062.13 3,062.13 0.0M
2022-06-09 3,115.21 3,115.21 3,115.21 3,115.21 0.0M
2022-06-08 3,134.27 3,134.27 3,134.27 3,134.27 0.0M
2022-06-07 3,113.49 3,113.49 3,113.49 3,113.49 0.0M
2022-06-04 3,110.48 3,110.48 3,110.48 3,110.48 0.0M
2022-06-03 3,139.71 3,139.71 3,139.71 3,139.71 0.0M
2022-06-02 3,102.62 3,102.62 3,102.62 3,102.62 0.0M
2022-06-01 3,117.36 3,117.36 3,117.36 3,117.36 0.0M
2022-05-28 3,134.65 3,134.65 3,134.65 3,134.65 0.0M
2022-05-27 3,076.01 3,076.01 3,076.01 3,076.01 0.0M
2022-05-26 3,035.16 3,035.16 3,035.16 3,035.16 0.0M
2022-05-25 3,020.33 3,020.33 3,020.33 3,020.33 0.0M
2022-05-24 3,034.29 3,034.29 3,034.29 3,034.29 0.0M
2022-05-21 2,988.46 2,988.46 2,988.46 2,988.46 0.0M
2022-05-20 2,995.11 2,995.11 2,995.11 2,995.11 0.0M
2022-05-19 2,997.74 2,997.74 2,997.74 2,997.74 0.0M
2022-05-18 3,093.54 3,093.54 3,093.54 3,093.54 0.0M
2022-05-17 3,049.35 3,049.35 3,049.35 3,049.35 0.0M
2022-05-14 3,052.43 3,052.43 3,052.43 3,052.43 0.0M
2022-05-13 3,001.83 3,001.83 3,001.83 3,001.83 0.0M
2022-05-12 3,007.89 3,007.89 3,007.89 3,007.89 0.0M
2022-05-11 3,035.37 3,035.37 3,035.37 3,035.37 0.0M
2022-05-10 3,037.19 3,037.19 3,037.19 3,037.19 0.0M
2022-05-07 3,093.83 3,093.83 3,093.83 3,093.83 0.0M
2022-05-06 3,117.18 3,117.18 3,117.18 3,117.18 0.0M
2022-05-05 3,192.55 3,192.55 3,192.55 3,192.55 0.0M
2022-05-04 3,129.42 3,129.42 3,129.42 3,129.42 0.0M
2022-05-03 3,112.34 3,112.34 3,112.34 3,112.34 0.0M
2022-04-30 3,108.77 3,108.77 3,108.77 3,108.77 0.0M
2022-04-29 3,170.34 3,170.34 3,170.34 3,170.34 0.0M
2022-04-28 3,139.89 3,139.89 3,139.89 3,139.89 0.0M
2022-04-27 3,118.07 3,118.07 3,118.07 3,118.07 0.0M
2022-04-26 3,189.46 3,189.46 3,189.46 3,189.46 0.0M
2022-04-23 3,169.13 3,169.13 3,169.13 3,169.13 0.0M
2022-04-22 3,236.10 3,236.10 3,236.10 3,236.10 0.0M
2022-04-21 3,276.93 3,276.93 3,276.93 3,276.93 0.0M
2022-04-20 3,261.99 3,261.99 3,261.99 3,261.99 0.0M
2022-04-19 3,236.69 3,236.69 3,236.69 3,236.69 0.0M
2022-04-15 3,226.44 3,226.44 3,226.44 3,226.44 0.0M
2022-04-14 3,272.33 3,272.33 3,272.33 3,272.33 0.0M
2022-04-13 3,240.21 3,240.21 3,240.21 3,240.21 0.0M
2022-04-12 3,249.40 3,249.40 3,249.40 3,249.40 0.0M
2022-04-09 3,303.11 3,303.11 3,303.11 3,303.11 0.0M
2022-04-08 3,311.73 3,311.73 3,311.73 3,311.73 0.0M
2022-04-07 3,295.89 3,295.89 3,295.89 3,295.89 0.0M
2022-04-06 3,330.37 3,330.37 3,330.37 3,330.37 0.0M
2022-04-05 3,362.87 3,362.87 3,362.87 3,362.87 0.0M
2022-04-02 3,334.21 3,334.21 3,334.21 3,334.21 0.0M
2022-04-01 3,338.57 3,338.57 3,338.57 3,338.57 0.0M
2022-03-31 3,373.17 3,373.17 3,373.17 3,373.17 0.0M
2022-03-30 3,384.77 3,384.77 3,384.77 3,384.77 0.0M
2022-03-29 3,358.23 3,358.23 3,358.23 3,358.23 0.0M
2022-03-26 3,336.30 3,336.30 3,336.30 3,336.30 0.0M
2022-03-25 3,322.97 3,322.97 3,322.97 3,322.97 0.0M
2022-03-24 3,284.20 3,284.20 3,284.20 3,284.20 0.0M
2022-03-23 3,317.48 3,317.48 3,317.48 3,317.48 0.0M
2022-03-22 3,290.20 3,290.20 3,290.20 3,290.20 0.0M
2022-03-19 3,298.75 3,298.75 3,298.75 3,298.75 0.0M
2022-03-18 3,245.07 3,245.07 3,245.07 3,245.07 0.0M
2022-03-17 3,217.18 3,217.18 3,217.18 3,217.18 0.0M
2022-03-16 3,171.32 3,171.32 3,171.32 3,171.32 0.0M
2022-03-15 3,126.42 3,126.42 3,126.42 3,126.42 0.0M
2022-03-12 3,140.17 3,140.17 3,140.17 3,140.17 0.0M
2022-03-11 3,168.33 3,168.33 3,168.33 3,168.33 0.0M
2022-03-10 3,179.72 3,179.72 3,179.72 3,179.72 0.0M
2022-03-09 3,128.94 3,128.94 3,128.94 3,128.94 0.0M
2022-03-08 3,138.62 3,138.62 3,138.62 3,138.62 0.0M
2022-03-05 3,208.39 3,208.39 3,208.39 3,208.39 0.0M
2022-03-04 3,231.57 3,231.57 3,231.57 3,231.57 0.0M
2022-03-03 3,237.62 3,237.62 3,237.62 3,237.62 0.0M
2022-03-02 3,205.02 3,205.02 3,205.02 3,205.02 0.0M
2022-03-01 3,234.75 3,234.75 3,234.75 3,234.75 0.0M
2022-02-26 3,237.28 3,237.28 3,237.28 3,237.28 0.0M
2022-02-25 3,183.99 3,183.99 3,183.99 3,183.99 0.0M
2022-02-24 3,161.08 3,161.08 3,161.08 3,161.08 0.0M
2022-02-23 3,207.97 3,207.97 3,207.97 3,207.97 0.0M
2022-02-19 3,224.89 3,224.89 3,224.89 3,224.89 0.0M
2022-02-18 3,237.90 3,237.90 3,237.90 3,237.90 0.0M
2022-02-17 3,283.84 3,283.84 3,283.84 3,283.84 0.0M
2022-02-16 3,277.95 3,277.95 3,277.95 3,277.95 0.0M
2022-02-15 3,249.52 3,249.52 3,249.52 3,249.52 0.0M
2022-02-12 3,256.90 3,256.90 3,256.90 3,256.90 0.0M
2022-02-11 3,295.48 3,295.48 3,295.48 3,295.48 0.0M
2022-02-10 3,334.16 3,334.16 3,334.16 3,334.16 0.0M
2022-02-09 3,306.90 3,306.90 3,306.90 3,306.90 0.0M
2022-02-08 3,287.70 3,287.70 3,287.70 3,287.70 0.0M
2022-02-05 3,289.62 3,289.62 3,289.62 3,289.62 0.0M
2022-02-04 3,293.93 3,293.93 3,293.93 3,293.93 0.0M
2022-02-03 3,315.16 3,315.16 3,315.16 3,315.16 0.0M
2022-02-02 3,313.30 3,313.30 3,313.30 3,313.30 0.0M
2022-02-01 3,288.03 3,288.03 3,288.03 3,288.03 0.0M
2022-01-29 3,254.34 3,254.34 3,254.34 3,254.34 0.0M
2022-01-28 3,211.26 3,211.26 3,211.26 3,211.26 0.0M
2022-01-27 3,213.03 3,213.03 3,213.03 3,213.03 0.0M
2022-01-26 3,213.70 3,213.70 3,213.70 3,213.70 0.0M
2022-01-25 3,246.90 3,246.90 3,246.90 3,246.90 0.0M
2022-01-22 3,237.77 3,237.77 3,237.77 3,237.77 0.0M
2022-01-21 3,276.98 3,276.98 3,276.98 3,276.98 0.0M
2022-01-20 3,302.60 3,302.60 3,302.60 3,302.60 0.0M
2022-01-19 3,316.88 3,316.88 3,316.88 3,316.88 0.0M
2022-01-15 3,351.82 3,351.82 3,351.82 3,351.82 0.0M
2022-01-14 3,345.88 3,345.88 3,345.88 3,345.88 0.0M
2022-01-13 3,369.26 3,369.26 3,369.26 3,369.26 0.0M
2022-01-12 3,364.02 3,364.02 3,364.02 3,364.02 0.0M
2022-01-11 3,350.44 3,350.44 3,350.44 3,350.44 0.0M
2022-01-08 3,352.77 3,352.77 3,352.77 3,352.77 0.0M
2022-01-07 3,352.92 3,352.92 3,352.92 3,352.92 0.0M
2022-01-06 3,352.17 3,352.17 3,352.17 3,352.17 0.0M
2022-01-05 3,381.55 3,381.55 3,381.55 3,381.55 0.0M
2022-01-04 3,380.56 3,380.56 3,380.56 3,380.56 0.0M
2022-01-01 3,375.80 3,375.80 3,375.80 3,375.80 0.0M