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
2024-12-31 4,492.04 4,507.88 4,480.60 4,496.11 0.0M
2024-12-28 4,522.64 4,523.14 4,499.65 4,515.60 0.0M
2024-12-27 4,529.95 4,535.87 4,523.65 4,533.50 0.0M
2024-12-25 4,513.53 4,533.92 4,513.07 4,533.54 0.0M
2024-12-24 4,495.94 4,510.81 4,480.45 4,509.58 0.0M
2024-12-21 4,448.61 4,503.17 4,448.61 4,489.57 0.0M
2024-12-20 4,481.18 4,487.24 4,456.23 4,456.26 0.0M
2024-12-19 4,523.34 4,528.16 4,458.31 4,458.88 0.0M
2024-12-18 4,522.31 4,526.05 4,519.72 4,523.38 0.0M
2024-12-17 4,528.55 4,531.62 4,526.34 4,529.11 0.0M
2024-12-14 4,527.99 4,529.99 4,519.19 4,524.01 0.0M
2024-12-13 4,528.05 4,529.08 4,521.76 4,522.00 0.0M
2024-12-12 4,526.21 4,530.74 4,526.21 4,528.66 0.0M
2024-12-11 4,521.82 4,524.37 4,516.54 4,518.07 0.0M
2024-12-10 4,527.35 4,529.18 4,519.27 4,520.53 0.0M
2024-12-07 4,527.18 4,530.06 4,525.71 4,528.08 0.0M
2024-12-06 4,525.61 4,526.62 4,522.92 4,523.54 0.0M
2024-12-05 4,523.38 4,525.64 4,520.65 4,525.15 0.0M
2024-12-04 4,516.68 4,519.67 4,514.00 4,518.46 0.0M
2024-12-03 4,515.23 4,518.35 4,512.96 4,516.84 0.0M
2024-11-30 4,503.82 4,513.39 4,503.82 4,511.01 0.0M
2024-11-28 4,502.67 4,504.66 4,495.24 4,501.28 0.0M
2024-11-27 4,498.22 4,505.58 4,497.66 4,504.45 0.0M
2024-11-26 4,495.38 4,499.79 4,485.12 4,495.29 0.0M
2024-11-23 4,486.26 4,486.26 4,486.26 4,486.26 0.0M
2024-11-22 4,472.36 4,472.36 4,472.36 4,472.36 0.0M
2024-11-21 4,470.33 4,470.33 4,470.33 4,470.33 0.0M
2024-11-20 4,463.73 4,463.73 4,463.73 4,463.73 0.0M
2024-11-19 4,458.65 4,458.65 4,458.65 4,458.65 0.0M
2024-11-16 4,454.78 4,454.78 4,454.78 4,454.78 0.0M
2024-11-15 4,472.83 4,472.83 4,472.83 4,472.83 0.0M
2024-11-14 4,484.20 4,484.20 4,484.20 4,484.20 0.0M
2024-11-13 4,485.41 4,485.41 4,485.41 4,485.41 0.0M
2024-11-12 4,494.65 4,494.65 4,494.65 4,494.65 0.0M
2024-11-09 4,492.28 4,492.28 4,492.28 4,492.28 0.0M
2024-11-08 4,485.15 4,485.15 4,485.15 4,485.15 0.0M
2024-11-07 4,459.89 4,459.89 4,459.89 4,459.89 0.0M
2024-11-06 4,419.57 4,419.57 4,419.57 4,419.57 0.0M
2024-11-05 4,390.00 4,390.00 4,390.00 4,390.00 0.0M
2024-11-02 4,395.51 4,395.51 4,395.51 4,395.51 0.0M
2024-11-01 4,386.64 4,386.64 4,386.64 4,386.64 0.0M
2024-10-31 4,413.68 4,413.68 4,413.68 4,413.68 0.0M
2024-10-30 4,425.77 4,425.77 4,425.77 4,425.77 0.0M
2024-10-29 4,430.11 4,430.11 4,430.11 4,430.11 0.0M
2024-10-26 4,407.28 4,407.28 4,407.28 4,407.28 0.0M
2024-10-25 4,420.50 4,420.50 4,420.50 4,420.50 0.0M
2024-10-24 4,416.94 4,416.94 4,416.94 4,416.94 0.0M
2024-10-23 4,424.66 4,424.66 4,424.66 4,424.66 0.0M
2024-10-22 4,418.75 4,418.75 4,418.75 4,418.75 0.0M
2024-10-19 4,441.59 4,441.59 4,441.59 4,441.59 0.0M
2024-10-18 4,429.00 4,429.00 4,429.00 4,429.00 0.0M
2024-10-17 4,414.26 4,414.26 4,414.26 4,414.26 0.0M
2024-10-16 4,402.36 4,402.36 4,402.36 4,402.36 0.0M
2024-10-15 4,415.33 4,415.33 4,415.33 4,415.33 0.0M
2024-10-12 4,399.46 4,399.46 4,399.46 4,399.46 0.0M
2024-10-11 4,386.72 4,386.72 4,386.72 4,386.72 0.0M
2024-10-10 4,392.75 4,392.75 4,392.75 4,392.75 0.0M
2024-10-09 4,374.40 4,374.40 4,374.40 4,374.40 0.0M
2024-10-08 4,363.10 4,363.10 4,363.10 4,363.10 0.0M
2024-10-05 4,375.15 4,375.15 4,375.15 4,375.15 0.0M
2024-10-04 4,356.09 4,356.09 4,356.09 4,356.09 0.0M
2024-10-03 4,376.76 4,376.76 4,376.76 4,376.76 0.0M
2024-10-02 4,365.41 4,365.41 4,365.41 4,365.41 0.0M
2024-10-01 4,382.92 4,382.92 4,382.92 4,382.92 0.0M
2024-09-28 4,372.24 4,372.24 4,372.24 4,372.24 0.0M
2024-09-27 4,378.94 4,378.94 4,378.94 4,378.94 0.0M
2024-09-26 4,369.45 4,369.45 4,369.45 4,369.45 0.0M
2024-09-25 4,371.70 4,371.70 4,371.70 4,371.70 0.0M
2024-09-24 4,366.14 4,366.14 4,366.14 4,366.14 0.0M
2024-09-21 4,356.73 4,356.73 4,356.73 4,356.73 0.0M
2024-09-20 4,364.35 4,364.35 4,364.35 4,364.35 0.0M
2024-09-19 4,336.08 4,336.08 4,336.08 4,336.08 0.0M
2024-09-18 4,325.31 4,325.31 4,325.31 4,325.31 0.0M
2024-09-17 4,323.92 4,323.92 4,323.92 4,323.92 0.0M
2024-09-14 4,320.15 4,320.15 4,320.15 4,320.15 0.0M
2024-09-13 4,301.29 4,301.29 4,301.29 4,301.29 0.0M
2024-09-12 4,287.97 4,287.97 4,287.97 4,287.97 0.0M
2024-09-11 4,256.88 4,256.88 4,256.88 4,256.88 0.0M
2024-09-10 4,245.78 4,245.78 4,245.78 4,245.78 0.0M
2024-09-07 4,213.42 4,213.42 4,213.42 4,213.42 0.0M
2024-09-06 4,261.13 4,261.13 4,261.13 4,261.13 0.0M
2024-09-05 4,260.84 4,260.84 4,260.84 4,260.84 0.0M
2024-09-04 4,270.35 4,270.35 4,270.35 4,270.35 0.0M
2024-08-31 4,322.97 4,322.97 4,322.97 4,322.97 0.0M
2024-08-30 4,303.24 4,303.24 4,303.24 4,303.24 0.0M
2024-08-29 4,294.04 4,294.04 4,294.04 4,294.04 0.0M
2024-08-28 4,314.03 4,314.03 4,314.03 4,314.03 0.0M
2024-08-27 4,306.80 4,306.80 4,306.80 4,306.80 0.0M
2024-08-24 4,310.70 4,310.70 4,310.70 4,310.70 0.0M
2024-08-23 4,283.82 4,283.82 4,283.82 4,283.82 0.0M
2024-08-22 4,302.66 4,302.66 4,302.66 4,302.66 0.0M
2024-08-21 4,290.89 4,290.89 4,290.89 4,290.89 0.0M
2024-08-20 4,297.05 4,297.05 4,297.05 4,297.05 0.0M
2024-08-17 4,277.56 4,277.56 4,277.56 4,277.56 0.0M
2024-08-16 4,268.91 4,268.91 4,268.91 4,268.91 0.0M
2024-08-15 4,230.43 4,230.43 4,230.43 4,230.43 0.0M
2024-08-14 4,215.75 4,215.75 4,215.75 4,215.75 0.0M
2024-08-13 4,172.04 4,172.04 4,172.04 4,172.04 0.0M
2024-08-10 4,167.88 4,167.88 4,167.88 4,167.88 0.0M
2024-08-09 4,155.00 4,155.00 4,155.00 4,155.00 0.0M
2024-08-08 4,087.14 4,087.14 4,087.14 4,087.14 0.0M
2024-08-07 4,099.04 4,099.04 4,099.04 4,099.04 0.0M
2024-08-06 4,082.60 4,082.60 4,082.60 4,082.60 0.0M
2024-08-03 4,155.53 4,155.53 4,155.53 4,155.53 0.0M
2024-08-02 4,198.32 4,198.32 4,198.32 4,198.32 0.0M
2024-08-01 4,245.92 4,245.92 4,245.92 4,245.92 0.0M
2024-07-31 4,190.27 4,190.27 4,190.27 4,190.27 0.0M
2024-07-30 4,217.32 4,217.32 4,217.32 4,217.32 0.0M
2024-07-27 4,214.38 4,214.38 4,214.38 4,214.38 0.0M
2024-07-26 4,180.88 4,180.88 4,180.88 4,180.88 0.0M
2024-07-25 4,196.38 4,196.38 4,196.38 4,196.38 0.0M
2024-07-24 4,251.84 4,251.84 4,251.84 4,251.84 0.0M
2024-07-23 4,255.48 4,255.48 4,255.48 4,255.48 0.0M
2024-07-20 4,229.22 4,229.22 4,229.22 4,229.22 0.0M
2024-07-19 4,242.45 4,242.45 4,242.45 4,242.45 0.0M
2024-07-18 4,258.62 4,258.62 4,258.62 4,258.62 0.0M
2024-07-17 4,290.13 4,290.13 4,290.13 4,290.13 0.0M
2024-07-16 4,282.22 4,282.22 4,282.22 4,282.22 0.0M
2024-07-13 4,271.18 4,271.18 4,271.18 4,271.18 0.0M
2024-07-12 4,260.40 4,260.40 4,260.40 4,260.40 0.0M
2024-07-11 4,275.68 4,275.68 4,275.68 4,275.68 0.0M
2024-07-10 4,252.32 4,252.32 4,252.32 4,252.32 0.0M
2024-07-09 4,255.85 4,255.85 4,255.85 4,255.85 0.0M
2024-07-06 4,252.41 4,252.41 4,252.41 4,252.41 0.0M
2024-07-04 4,285.83 4,285.83 4,285.83 4,285.83 0.0M
2024-07-03 4,231.98 4,231.98 4,231.98 4,231.98 0.0M
2024-07-02 4,212.81 4,212.81 4,212.81 4,212.81 0.0M
2024-06-29 4,205.99 4,205.99 4,205.99 4,205.99 0.0M
2024-06-28 4,213.13 4,213.13 4,213.13 4,213.13 0.0M
2024-06-27 4,203.21 4,203.21 4,203.21 4,203.21 0.0M
2024-06-26 4,201.21 4,201.21 4,201.21 4,201.21 0.0M
2024-06-25 4,192.43 4,192.43 4,192.43 4,192.43 0.0M
2024-06-22 4,198.79 4,198.79 4,198.79 4,198.79 0.0M
2024-06-21 4,198.10 4,198.10 4,198.10 4,198.10 0.0M
2024-06-19 4,208.51 4,208.51 4,208.51 4,208.51 0.0M
2024-06-18 4,199.31 4,199.31 4,199.31 4,199.31 0.0M
2024-06-15 4,179.68 4,179.68 4,179.68 4,179.68 0.0M
2024-06-14 4,178.96 4,178.96 4,178.96 4,178.96 0.0M
2024-06-13 4,172.43 4,172.43 4,172.43 4,172.43 0.0M
2024-06-12 4,153.51 4,153.51 4,153.51 4,153.51 0.0M
2024-06-11 4,142.62 4,142.62 4,142.62 4,142.62 0.0M
2024-06-08 4,136.20 4,136.20 4,136.20 4,136.20 0.0M
2024-06-07 4,138.84 4,138.84 4,138.84 4,138.84 0.0M
2024-06-06 4,139.48 4,139.48 4,139.48 4,139.48 0.0M
2024-06-05 4,111.93 4,111.93 4,111.93 4,111.93 0.0M
2024-06-04 4,107.46 4,107.46 4,107.46 4,107.46 0.0M
2024-06-01 4,105.90 4,105.90 4,105.90 4,105.90 0.0M
2024-05-31 4,077.61 4,077.61 4,077.61 4,077.61 0.0M
2024-05-30 4,093.77 4,093.77 4,093.77 4,093.77 0.0M
2024-05-29 4,115.31 4,115.31 4,115.31 4,115.31 0.0M
2024-05-25 4,114.78 4,114.78 4,114.78 4,114.78 0.0M
2024-05-24 4,093.61 4,093.61 4,093.61 4,093.61 0.0M
2024-05-23 4,113.15 4,113.15 4,113.15 4,113.15 0.0M
2024-05-22 4,120.33 4,120.33 4,120.33 4,120.33 0.0M
2024-05-21 4,110.03 4,110.03 4,110.03 4,110.03 0.0M
2024-05-18 4,106.56 4,106.56 4,106.56 4,106.56 0.0M
2024-05-17 4,100.90 4,100.90 4,100.90 4,100.90 0.0M
2024-05-16 4,102.67 4,102.67 4,102.67 4,102.67 0.0M
2024-05-15 4,072.97 4,072.97 4,072.97 4,072.97 0.0M
2024-05-14 4,059.84 4,059.84 4,059.84 4,059.84 0.0M
2024-05-11 4,059.81 4,059.81 4,059.81 4,059.81 0.0M
2024-05-10 4,056.54 4,056.54 4,056.54 4,056.54 0.0M
2024-05-09 4,037.95 4,037.95 4,037.95 4,037.95 0.0M
2024-05-08 4,039.34 4,039.34 4,039.34 4,039.34 0.0M
2024-05-07 4,032.52 4,032.52 4,032.52 4,032.52 0.0M
2024-05-04 4,011.02 4,011.02 4,011.02 4,011.02 0.0M
2024-05-03 3,971.76 3,971.76 3,971.76 3,971.76 0.0M
2024-05-02 3,948.04 3,948.04 3,948.04 3,948.04 0.0M
2024-05-01 3,955.93 3,955.93 3,955.93 3,955.93 0.0M
2024-04-30 3,996.15 3,996.15 3,996.15 3,996.15 0.0M
2024-04-27 3,985.49 3,985.49 3,985.49 3,985.49 0.0M
2024-04-26 3,982.33 3,982.33 3,982.33 3,982.33 0.0M
2024-04-25 3,960.37 3,960.37 3,960.37 3,960.37 0.0M
2024-04-24 3,972.95 3,972.95 3,972.95 3,972.95 0.0M
2024-04-23 3,938.89 3,938.89 3,938.89 3,938.89 0.0M
2024-04-20 3,912.54 3,912.54 3,912.54 3,912.54 0.0M
2024-04-19 3,934.00 3,934.00 3,934.00 3,934.00 0.0M
2024-04-18 3,939.07 3,939.07 3,939.07 3,939.07 0.0M
2024-04-17 3,935.20 3,935.20 3,935.20 3,935.20 0.0M
2024-04-16 3,929.04 3,929.04 3,929.04 3,929.04 0.0M
2024-04-13 3,929.04 3,929.04 3,929.04 3,929.04 0.0M
2024-04-12 3,934.07 3,934.07 3,934.07 3,934.07 0.0M
2024-04-11 3,930.22 3,930.22 3,930.22 3,930.22 0.0M
2024-04-10 3,931.25 3,931.25 3,931.25 3,931.25 0.0M
2024-04-09 3,930.98 3,930.98 3,930.98 3,930.98 0.0M
2024-04-06 3,926.33 3,926.33 3,926.33 3,926.33 0.0M
2024-04-05 3,920.93 3,920.93 3,920.93 3,920.93 0.0M
2024-04-04 3,926.86 3,926.86 3,926.86 3,926.86 0.0M
2024-04-03 3,924.53 3,924.53 3,924.53 3,924.53 0.0M
2024-04-02 3,926.14 3,926.14 3,926.14 3,926.14 0.0M
2024-03-29 3,923.63 3,923.63 3,923.63 3,923.63 0.0M
2024-03-28 3,923.02 3,923.02 3,923.02 3,923.02 0.0M
2024-03-27 3,919.65 3,919.65 3,919.65 3,919.65 0.0M
2024-03-26 3,920.45 3,920.45 3,920.45 3,920.45 0.0M
2024-03-23 3,918.89 3,918.89 3,918.89 3,918.89 0.0M
2024-03-22 3,916.48 3,916.48 3,916.48 3,916.48 0.0M
2024-03-21 3,913.24 3,913.24 3,913.24 3,913.24 0.0M
2024-03-20 3,909.13 3,909.13 3,909.13 3,909.13 0.0M
2024-03-19 3,903.73 3,903.73 3,903.73 3,903.73 0.0M
2024-03-16 3,898.20 3,898.20 3,898.20 3,898.20 0.0M
2024-03-15 3,900.45 3,900.45 3,900.45 3,900.45 0.0M
2024-03-14 3,904.17 3,904.17 3,904.17 3,904.17 0.0M
2024-03-13 3,902.39 3,902.39 3,902.39 3,902.39 0.0M
2024-03-12 3,891.79 3,891.79 3,891.79 3,891.79 0.0M
2024-03-09 3,890.03 3,890.03 3,890.03 3,890.03 0.0M
2024-03-08 3,892.98 3,892.98 3,892.98 3,892.98 0.0M
2024-03-07 3,885.20 3,885.20 3,885.20 3,885.20 0.0M
2024-03-06 3,879.88 3,879.88 3,879.88 3,879.88 0.0M
2024-03-05 3,888.41 3,888.41 3,888.41 3,888.41 0.0M
2024-03-02 3,887.79 3,887.79 3,887.79 3,887.79 0.0M
2024-03-01 3,881.63 3,881.63 3,881.63 3,881.63 0.0M
2024-02-29 3,873.67 3,873.67 3,873.67 3,873.67 0.0M
2024-02-28 3,880.24 3,880.24 3,880.24 3,880.24 0.0M
2024-02-27 3,873.04 3,873.04 3,873.04 3,873.04 0.0M
2024-02-24 3,872.56 3,872.56 3,872.56 3,872.56 0.0M
2024-02-23 3,867.63 3,867.63 3,867.63 3,867.63 0.0M
2024-02-22 3,840.99 3,840.99 3,840.99 3,840.99 0.0M
2024-02-21 3,836.06 3,836.06 3,836.06 3,836.06 0.0M
2024-02-17 3,841.73 3,841.73 3,841.73 3,841.73 0.0M
2024-02-16 3,851.94 3,851.94 3,851.94 3,851.94 0.0M
2024-02-15 3,842.44 3,842.44 3,842.44 3,842.44 0.0M
2024-02-14 3,822.39 3,822.39 3,822.39 3,822.39 0.0M
2024-02-13 3,844.73 3,844.73 3,844.73 3,844.73 0.0M
2024-02-10 3,845.64 3,845.64 3,845.64 3,845.64 0.0M
2024-02-09 3,838.56 3,838.56 3,838.56 3,838.56 0.0M
2024-02-08 3,836.43 3,836.43 3,836.43 3,836.43 0.0M
2024-02-07 3,821.85 3,821.85 3,821.85 3,821.85 0.0M
2024-02-06 3,816.67 3,816.67 3,816.67 3,816.67 0.0M
2024-02-03 3,818.07 3,818.07 3,818.07 3,818.07 0.0M
2024-02-02 3,803.16 3,803.16 3,803.16 3,803.16 0.0M
2024-02-01 3,772.92 3,772.92 3,772.92 3,772.92 0.0M
2024-01-31 3,804.48 3,804.48 3,804.48 3,804.48 0.0M
2024-01-30 3,805.23 3,805.23 3,805.23 3,805.23 0.0M
2024-01-27 3,789.16 3,789.16 3,789.16 3,789.16 0.0M
2024-01-26 3,792.42 3,792.42 3,792.42 3,792.42 0.0M
2024-01-25 3,779.82 3,779.82 3,779.82 3,779.82 0.0M
2024-01-24 3,782.31 3,782.31 3,782.31 3,782.31 0.0M
2024-01-23 3,771.86 3,771.86 3,771.86 3,771.86 0.0M
2024-01-20 3,765.46 3,765.46 3,765.46 3,765.46 0.0M
2024-01-19 3,732.30 3,732.30 3,732.30 3,732.30 0.0M
2024-01-18 3,708.33 3,708.33 3,708.33 3,708.33 0.0M
2024-01-17 3,724.73 3,724.73 3,724.73 3,724.73 0.0M
2024-01-13 3,730.51 3,730.51 3,730.51 3,730.51 0.0M
2024-01-12 3,731.41 3,731.41 3,731.41 3,731.41 0.0M
2024-01-11 3,731.63 3,731.63 3,731.63 3,731.63 0.0M
2024-01-10 3,718.64 3,718.64 3,718.64 3,718.64 0.0M
2024-01-09 3,718.76 3,718.76 3,718.76 3,718.76 0.0M
2024-01-06 3,681.01 3,681.01 3,681.01 3,681.01 0.0M
2024-01-05 3,675.09 3,675.09 3,675.09 3,675.09 0.0M
2024-01-04 3,684.50 3,684.50 3,684.50 3,684.50 0.0M
2024-01-03 3,706.98 3,706.98 3,706.98 3,706.98 0.0M