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
2023-12-30 3,716.78 3,716.78 3,716.78 3,716.78 0.0M
2023-12-29 3,725.39 3,725.39 3,725.39 3,725.39 0.0M
2023-12-28 3,723.73 3,723.73 3,723.73 3,723.73 0.0M
2023-12-27 3,717.83 3,717.83 3,717.83 3,717.83 0.0M
2023-12-23 3,700.65 3,700.65 3,700.65 3,700.65 0.0M
2023-12-22 3,696.63 3,696.63 3,696.63 3,696.63 0.0M
2023-12-21 3,670.49 3,670.49 3,670.49 3,670.49 0.0M
2023-12-20 3,707.77 3,707.77 3,707.77 3,707.77 0.0M
2023-12-19 3,694.48 3,694.48 3,694.48 3,694.48 0.0M
2023-12-16 3,684.97 3,684.97 3,684.97 3,684.97 0.0M
2023-12-15 3,683.73 3,683.73 3,683.73 3,683.73 0.0M
2023-12-14 3,677.55 3,677.55 3,677.55 3,677.55 0.0M
2023-12-13 3,642.90 3,642.90 3,642.90 3,642.90 0.0M
2023-12-12 3,628.25 3,628.25 3,628.25 3,628.25 0.0M
2023-12-09 3,616.02 3,616.02 3,616.02 3,616.02 0.0M
2023-12-08 3,601.44 3,601.44 3,601.44 3,601.44 0.0M
2023-12-07 3,581.00 3,581.00 3,581.00 3,581.00 0.0M
2023-12-06 3,592.73 3,592.73 3,592.73 3,592.73 0.0M
2023-12-05 3,590.57 3,590.57 3,590.57 3,590.57 0.0M
2023-12-02 3,604.81 3,604.81 3,604.81 3,604.81 0.0M
2023-12-01 3,589.10 3,589.10 3,589.10 3,589.10 0.0M
2023-11-30 3,581.11 3,581.11 3,581.11 3,581.11 0.0M
2023-11-29 3,581.17 3,581.17 3,581.17 3,581.17 0.0M
2023-11-28 3,577.43 3,577.43 3,577.43 3,577.43 0.0M
2023-11-25 3,579.76 3,579.76 3,579.76 3,579.76 0.0M
2023-11-23 3,577.46 3,577.46 3,577.46 3,577.46 0.0M
2023-11-22 3,563.72 3,563.72 3,563.72 3,563.72 0.0M
2023-11-21 3,574.56 3,574.56 3,574.56 3,574.56 0.0M
2023-11-18 3,551.99 3,551.99 3,551.99 3,551.99 0.0M
2023-11-17 3,545.98 3,545.98 3,545.98 3,545.98 0.0M
2023-11-16 3,540.94 3,540.94 3,540.94 3,540.94 0.0M
2023-11-15 3,538.83 3,538.83 3,538.83 3,538.83 0.0M
2023-11-14 3,481.68 3,481.68 3,481.68 3,481.68 0.0M
2023-11-11 3,487.52 3,487.52 3,487.52 3,487.52 0.0M
2023-11-10 3,445.56 3,445.56 3,445.56 3,445.56 0.0M
2023-11-09 3,463.43 3,463.43 3,463.43 3,463.43 0.0M
2023-11-08 3,463.12 3,463.12 3,463.12 3,463.12 0.0M
2023-11-07 3,453.90 3,453.90 3,453.90 3,453.90 0.0M
2023-11-04 3,452.47 3,452.47 3,452.47 3,452.47 0.0M
2023-11-03 3,424.46 3,424.46 3,424.46 3,424.46 0.0M
2023-11-02 3,374.82 3,374.82 3,374.82 3,374.82 0.0M
2023-11-01 3,345.97 3,345.97 3,345.97 3,345.97 0.0M
2023-10-31 3,334.75 3,334.75 3,334.75 3,334.75 0.0M
2023-10-28 3,305.93 3,305.93 3,305.93 3,305.93 0.0M
2023-10-27 3,321.01 3,321.01 3,321.01 3,321.01 0.0M
2023-10-26 3,350.54 3,350.54 3,350.54 3,350.54 0.0M
2023-10-25 3,384.37 3,384.37 3,384.37 3,384.37 0.0M
2023-10-24 3,368.68 3,368.68 3,368.68 3,368.68 0.0M
2023-10-21 3,366.07 3,366.07 3,366.07 3,366.07 0.0M
2023-10-20 3,394.08 3,394.08 3,394.08 3,394.08 0.0M
2023-10-19 3,426.17 3,426.17 3,426.17 3,426.17 0.0M
2023-10-18 3,453.97 3,453.97 3,453.97 3,453.97 0.0M
2023-10-17 3,458.40 3,458.40 3,458.40 3,458.40 0.0M
2023-10-14 3,425.72 3,425.72 3,425.72 3,425.72 0.0M
2023-10-13 3,443.28 3,443.28 3,443.28 3,443.28 0.0M
2023-10-12 3,462.61 3,462.61 3,462.61 3,462.61 0.0M
2023-10-11 3,446.35 3,446.35 3,446.35 3,446.35 0.0M
2023-10-10 3,434.74 3,434.74 3,434.74 3,434.74 0.0M
2023-10-07 3,418.49 3,418.49 3,418.49 3,418.49 0.0M
2023-10-06 3,383.59 3,383.59 3,383.59 3,383.59 0.0M
2023-10-05 3,388.06 3,388.06 3,388.06 3,388.06 0.0M
2023-10-04 3,369.08 3,369.08 3,369.08 3,369.08 0.0M
2023-10-03 3,404.09 3,404.09 3,404.09 3,404.09 0.0M
2023-09-30 3,404.77 3,404.77 3,404.77 3,404.77 0.0M
2023-09-29 3,408.30 3,408.30 3,408.30 3,408.30 0.0M
2023-09-28 3,394.57 3,394.57 3,394.57 3,394.57 0.0M
2023-09-27 3,398.48 3,398.48 3,398.48 3,398.48 0.0M
2023-09-26 3,433.77 3,433.77 3,433.77 3,433.77 0.0M
2023-09-23 3,422.75 3,422.75 3,422.75 3,422.75 0.0M
2023-09-22 3,422.05 3,422.05 3,422.05 3,422.05 0.0M
2023-09-21 3,465.06 3,465.06 3,465.06 3,465.06 0.0M
2023-09-20 3,491.40 3,491.40 3,491.40 3,491.40 0.0M
2023-09-19 3,501.48 3,501.48 3,501.48 3,501.48 0.0M
2023-09-16 3,495.13 3,495.13 3,495.13 3,495.13 0.0M
2023-09-15 3,527.60 3,527.60 3,527.60 3,527.60 0.0M
2023-09-14 3,506.14 3,506.14 3,506.14 3,506.14 0.0M
2023-09-13 3,501.32 3,501.32 3,501.32 3,501.32 0.0M
2023-09-12 3,513.83 3,513.83 3,513.83 3,513.83 0.0M
2023-09-09 3,499.70 3,499.70 3,499.70 3,499.70 0.0M
2023-09-08 3,492.87 3,492.87 3,492.87 3,492.87 0.0M
2023-09-07 3,499.55 3,499.55 3,499.55 3,499.55 0.0M
2023-09-06 3,515.98 3,515.98 3,515.98 3,515.98 0.0M
2023-09-02 3,525.29 3,525.29 3,525.29 3,525.29 0.0M
2023-09-01 3,520.86 3,520.86 3,520.86 3,520.86 0.0M
2023-08-31 3,524.37 3,524.37 3,524.37 3,524.37 0.0M
2023-08-30 3,514.95 3,514.95 3,514.95 3,514.95 0.0M
2023-08-29 3,477.06 3,477.06 3,477.06 3,477.06 0.0M
2023-08-26 3,462.32 3,462.32 3,462.32 3,462.32 0.0M
2023-08-25 3,441.84 3,441.84 3,441.84 3,441.84 0.0M
2023-08-24 3,477.98 3,477.98 3,477.98 3,477.98 0.0M
2023-08-23 3,449.27 3,449.27 3,449.27 3,449.27 0.0M
2023-08-22 3,453.65 3,453.65 3,453.65 3,453.65 0.0M
2023-08-19 3,439.04 3,439.04 3,439.04 3,439.04 0.0M
2023-08-18 3,436.35 3,436.35 3,436.35 3,436.35 0.0M
2023-08-17 3,457.38 3,457.38 3,457.38 3,457.38 0.0M
2023-08-16 3,475.03 3,475.03 3,475.03 3,475.03 0.0M
2023-08-15 3,503.18 3,503.18 3,503.18 3,503.18 0.0M
2023-08-12 3,491.81 3,491.81 3,491.81 3,491.81 0.0M
2023-08-11 3,489.22 3,489.22 3,489.22 3,489.22 0.0M
2023-08-10 3,492.36 3,492.36 3,492.36 3,492.36 0.0M
2023-08-09 3,505.06 3,505.06 3,505.06 3,505.06 0.0M
2023-08-08 3,516.35 3,516.35 3,516.35 3,516.35 0.0M
2023-08-05 3,494.59 3,494.59 3,494.59 3,494.59 0.0M
2023-08-04 3,509.15 3,509.15 3,509.15 3,509.15 0.0M
2023-08-03 3,509.81 3,509.81 3,509.81 3,509.81 0.0M
2023-08-02 3,540.93 3,540.93 3,540.93 3,540.93 0.0M
2023-08-01 3,549.28 3,549.28 3,549.28 3,549.28 0.0M
2023-07-29 3,545.01 3,545.01 3,545.01 3,545.01 0.0M
2023-07-28 3,523.82 3,523.82 3,523.82 3,523.82 0.0M
2023-07-27 3,541.10 3,541.10 3,541.10 3,541.10 0.0M
2023-07-26 3,540.56 3,540.56 3,540.56 3,540.56 0.0M
2023-07-25 3,531.67 3,531.67 3,531.67 3,531.67 0.0M
2023-07-22 3,524.62 3,524.62 3,524.62 3,524.62 0.0M
2023-07-21 3,519.28 3,519.28 3,519.28 3,519.28 0.0M
2023-07-20 3,531.90 3,531.90 3,531.90 3,531.90 0.0M
2023-07-19 3,529.14 3,529.14 3,529.14 3,529.14 0.0M
2023-07-18 3,512.72 3,512.72 3,512.72 3,512.72 0.0M
2023-07-15 3,506.23 3,506.23 3,506.23 3,506.23 0.0M
2023-07-14 3,507.35 3,507.35 3,507.35 3,507.35 0.0M
2023-07-13 3,490.37 3,490.37 3,490.37 3,490.37 0.0M
2023-07-12 3,468.13 3,468.13 3,468.13 3,468.13 0.0M
2023-07-11 3,454.42 3,454.42 3,454.42 3,454.42 0.0M
2023-07-08 3,448.33 3,448.33 3,448.33 3,448.33 0.0M
2023-07-07 3,451.26 3,451.26 3,451.26 3,451.26 0.0M
2023-07-06 3,470.07 3,470.07 3,470.07 3,470.07 0.0M
2023-07-04 3,472.92 3,472.92 3,472.92 3,472.92 0.0M
2023-07-01 3,467.70 3,467.70 3,467.70 3,467.70 0.0M
2023-06-30 3,444.65 3,444.65 3,444.65 3,444.65 0.0M
2023-06-29 3,435.93 3,435.93 3,435.93 3,435.93 0.0M
2023-06-28 3,429.41 3,429.41 3,429.41 3,429.41 0.0M
2023-06-27 3,406.13 3,406.13 3,406.13 3,406.13 0.0M
2023-06-24 3,412.49 3,412.49 3,412.49 3,412.49 0.0M
2023-06-23 3,428.12 3,428.12 3,428.12 3,428.12 0.0M
2023-06-22 3,421.88 3,421.88 3,421.88 3,421.88 0.0M
2023-06-21 3,429.83 3,429.83 3,429.83 3,429.83 0.0M
2023-06-17 3,443.78 3,443.78 3,443.78 3,443.78 0.0M
2023-06-16 3,446.49 3,446.49 3,446.49 3,446.49 0.0M
2023-06-15 3,423.50 3,423.50 3,423.50 3,423.50 0.0M
2023-06-14 3,419.52 3,419.52 3,419.52 3,419.52 0.0M
2023-06-13 3,404.89 3,404.89 3,404.89 3,404.89 0.0M
2023-06-10 3,384.70 3,384.70 3,384.70 3,384.70 0.0M
2023-06-09 3,377.61 3,377.61 3,377.61 3,377.61 0.0M
2023-06-08 3,363.69 3,363.69 3,363.69 3,363.69 0.0M
2023-06-07 3,374.52 3,374.52 3,374.52 3,374.52 0.0M
2023-06-06 3,366.26 3,366.26 3,366.26 3,366.26 0.0M
2023-06-03 3,368.25 3,368.25 3,368.25 3,368.25 0.0M
2023-06-02 3,337.98 3,337.98 3,337.98 3,337.98 0.0M
2023-06-01 3,310.53 3,310.53 3,310.53 3,310.53 0.0M
2023-05-31 3,325.06 3,325.06 3,325.06 3,325.06 0.0M
2023-05-27 3,326.11 3,326.11 3,326.11 3,326.11 0.0M
2023-05-26 3,289.60 3,289.60 3,289.60 3,289.60 0.0M
2023-05-25 3,272.29 3,272.29 3,272.29 3,272.29 0.0M
2023-05-24 3,288.73 3,288.73 3,288.73 3,288.73 0.0M
2023-05-23 3,316.14 3,316.14 3,316.14 3,316.14 0.0M
2023-05-20 3,312.84 3,312.84 3,312.84 3,312.84 0.0M
2023-05-19 3,323.58 3,323.58 3,323.58 3,323.58 0.0M
2023-05-18 3,294.55 3,294.55 3,294.55 3,294.55 0.0M
2023-05-17 3,268.65 3,268.65 3,268.65 3,268.65 0.0M
2023-05-16 3,281.70 3,281.70 3,281.70 3,281.70 0.0M
2023-05-13 3,272.68 3,272.68 3,272.68 3,272.68 0.0M
2023-05-12 3,276.26 3,276.26 3,276.26 3,276.26 0.0M
2023-05-11 3,281.63 3,281.63 3,281.63 3,281.63 0.0M
2023-05-10 3,269.52 3,269.52 3,269.52 3,269.52 0.0M
2023-05-09 3,278.82 3,278.82 3,278.82 3,278.82 0.0M
2023-05-06 3,278.22 3,278.22 3,278.22 3,278.22 0.0M
2023-05-05 3,230.53 3,230.53 3,230.53 3,230.53 0.0M
2023-05-04 3,256.43 3,256.43 3,256.43 3,256.43 0.0M
2023-05-03 3,266.80 3,266.80 3,266.80 3,266.80 0.0M
2023-05-02 3,293.34 3,293.34 3,293.34 3,293.34 0.0M
2023-04-29 3,297.71 3,297.71 3,297.71 3,297.71 0.0M
2023-04-28 3,273.98 3,273.98 3,273.98 3,273.98 0.0M
2023-04-27 3,230.48 3,230.48 3,230.48 3,230.48 0.0M
2023-04-26 3,238.46 3,238.46 3,238.46 3,238.46 0.0M
2023-04-25 3,273.06 3,273.06 3,273.06 3,273.06 0.0M
2023-04-22 3,269.93 3,269.93 3,269.93 3,269.93 0.0M
2023-04-21 3,265.19 3,265.19 3,265.19 3,265.19 0.0M
2023-04-20 3,276.93 3,276.93 3,276.93 3,276.93 0.0M
2023-04-19 3,276.38 3,276.38 3,276.38 3,276.38 0.0M
2023-04-18 3,280.61 3,280.61 3,280.61 3,280.61 0.0M
2023-04-15 3,281.82 3,281.82 3,281.82 3,281.82 0.0M
2023-04-14 3,273.11 3,273.11 3,273.11 3,273.11 0.0M
2023-04-13 3,268.11 3,268.11 3,268.11 3,268.11 0.0M
2023-04-12 3,275.03 3,275.03 3,275.03 3,275.03 0.0M
2023-04-11 3,275.19 3,275.19 3,275.19 3,275.19 0.0M
2023-04-07 3,260.90 3,260.90 3,260.90 3,260.90 0.0M
2023-04-06 3,254.69 3,254.69 3,254.69 3,254.69 0.0M
2023-04-05 3,254.75 3,254.75 3,254.75 3,254.75 0.0M
2023-04-04 3,256.89 3,256.89 3,256.89 3,256.89 0.0M
2023-04-01 3,249.58 3,249.58 3,249.58 3,249.58 0.0M
2023-03-31 3,236.55 3,236.55 3,236.55 3,236.55 0.0M
2023-03-30 3,228.02 3,228.02 3,228.02 3,228.02 0.0M
2023-03-29 3,209.94 3,209.94 3,209.94 3,209.94 0.0M
2023-03-28 3,212.19 3,212.19 3,212.19 3,212.19 0.0M
2023-03-25 3,197.55 3,197.55 3,197.55 3,197.55 0.0M
2023-03-24 3,182.58 3,182.58 3,182.58 3,182.58 0.0M
2023-03-23 3,186.17 3,186.17 3,186.17 3,186.17 0.0M
2023-03-22 3,203.71 3,203.71 3,203.71 3,203.71 0.0M
2023-03-21 3,178.88 3,178.88 3,178.88 3,178.88 0.0M
2023-03-18 3,159.44 3,159.44 3,159.44 3,159.44 0.0M
2023-03-17 3,182.02 3,182.02 3,182.02 3,182.02 0.0M
2023-03-16 3,143.28 3,143.28 3,143.28 3,143.28 0.0M
2023-03-15 3,155.90 3,155.90 3,155.90 3,155.90 0.0M
2023-03-14 3,128.59 3,128.59 3,128.59 3,128.59 0.0M
2023-03-11 3,126.37 3,126.37 3,126.37 3,126.37 0.0M
2023-03-10 3,149.56 3,149.56 3,149.56 3,149.56 0.0M
2023-03-09 3,188.88 3,188.88 3,188.88 3,188.88 0.0M
2023-03-08 3,183.50 3,183.50 3,183.50 3,183.50 0.0M
2023-03-07 3,205.04 3,205.04 3,205.04 3,205.04 0.0M
2023-03-04 3,200.40 3,200.40 3,200.40 3,200.40 0.0M
2023-03-03 3,179.13 3,179.13 3,179.13 3,179.13 0.0M
2023-03-02 3,163.22 3,163.22 3,163.22 3,163.22 0.0M
2023-03-01 3,166.67 3,166.67 3,166.67 3,166.67 0.0M
2023-02-28 3,173.17 3,173.17 3,173.17 3,173.17 0.0M
2023-02-25 3,164.78 3,164.78 3,164.78 3,164.78 0.0M
2023-02-24 3,177.53 3,177.53 3,177.53 3,177.53 0.0M
2023-02-23 3,166.86 3,166.86 3,166.86 3,166.86 0.0M
2023-02-22 3,166.17 3,166.17 3,166.17 3,166.17 0.0M
2023-02-18 3,192.67 3,192.67 3,192.67 3,192.67 0.0M
2023-02-17 3,193.55 3,193.55 3,193.55 3,193.55 0.0M
2023-02-16 3,213.64 3,213.64 3,213.64 3,213.64 0.0M
2023-02-15 3,209.73 3,209.73 3,209.73 3,209.73 0.0M
2023-02-14 3,208.11 3,208.11 3,208.11 3,208.11 0.0M
2023-02-11 3,189.06 3,189.06 3,189.06 3,189.06 0.0M
2023-02-10 3,185.26 3,185.26 3,185.26 3,185.26 0.0M
2023-02-09 3,202.88 3,202.88 3,202.88 3,202.88 0.0M
2023-02-08 3,213.89 3,213.89 3,213.89 3,213.89 0.0M
2023-02-07 3,197.07 3,197.07 3,197.07 3,197.07 0.0M
2023-02-04 3,205.72 3,205.72 3,205.72 3,205.72 0.0M
2023-02-03 3,208.71 3,208.71 3,208.71 3,208.71 0.0M
2023-02-02 3,200.64 3,200.64 3,200.64 3,200.64 0.0M
2023-02-01 3,181.63 3,181.63 3,181.63 3,181.63 0.0M
2023-01-31 3,167.66 3,167.66 3,167.66 3,167.66 0.0M
2023-01-28 3,178.34 3,178.34 3,178.34 3,178.34 0.0M
2023-01-27 3,174.99 3,174.99 3,174.99 3,174.99 0.0M
2023-01-26 3,159.45 3,159.45 3,159.45 3,159.45 0.0M
2023-01-25 3,160.55 3,160.55 3,160.55 3,160.55 0.0M
2023-01-24 3,157.23 3,157.23 3,157.23 3,157.23 0.0M
2023-01-21 3,135.43 3,135.43 3,135.43 3,135.43 0.0M
2023-01-20 3,105.92 3,105.92 3,105.92 3,105.92 0.0M
2023-01-19 3,116.46 3,116.46 3,116.46 3,116.46 0.0M
2023-01-18 3,141.31 3,141.31 3,141.31 3,141.31 0.0M
2023-01-14 3,143.88 3,143.88 3,143.88 3,143.88 0.0M
2023-01-13 3,134.02 3,134.02 3,134.02 3,134.02 0.0M
2023-01-12 3,123.49 3,123.49 3,123.49 3,123.49 0.0M
2023-01-11 3,104.81 3,104.81 3,104.81 3,104.81 0.0M
2023-01-10 3,088.23 3,088.23 3,088.23 3,088.23 0.0M
2023-01-07 3,088.44 3,088.44 3,088.44 3,088.44 0.0M
2023-01-06 3,046.71 3,046.71 3,046.71 3,046.71 0.0M
2023-01-05 3,066.73 3,066.73 3,066.73 3,066.73 0.0M
2023-01-04 3,046.03 3,046.03 3,046.03 3,046.03 0.0M