CBOE S

SPRO08
🏛️ アメリカ →
4,641.56
最終更新: 2025-09-26
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
2025-09-26 4,627.12 4,641.82 4,623.06 4,641.56 0.0M
2025-09-25 4,618.24 4,627.51 4,607.61 4,622.18 0.0M
2025-09-24 4,645.19 4,645.19 4,625.46 4,632.26 0.0M
2025-09-22 4,642.24 4,656.98 4,640.72 4,656.02 0.0M
2025-09-19 4,641.06 4,647.92 4,632.63 4,645.66 0.0M
2025-09-18 4,626.89 4,632.59 4,600.96 4,623.20 0.0M
2025-09-17 4,632.16 4,633.22 4,622.33 4,624.15 0.0M
2025-09-16 4,627.12 4,631.79 4,623.53 4,628.90 0.0M
2025-09-13 4,616.47 4,622.25 4,614.06 4,615.69 0.0M
2025-09-12 4,603.86 4,619.36 4,602.72 4,617.39 0.0M
2025-09-11 4,597.70 4,605.46 4,588.75 4,595.30 0.0M
2025-09-10 4,581.80 4,589.61 4,574.48 4,587.78 0.0M
2025-09-09 4,577.22 4,585.33 4,574.64 4,580.02 0.0M
2025-09-07 4,586.44 4,571.78 4,571.78 4,571.78 0.0M
2025-09-06 4,586.44 4,594.17 4,554.93 4,571.78 0.0M
2025-09-05 4,557.47 4,578.57 4,554.38 4,578.18 0.0M
2025-09-04 4,549.76 4,555.48 4,540.00 4,554.40 0.0M
2025-09-03 4,517.07 4,538.79 4,513.04 4,538.68 0.0M
2025-08-30 4,566.41 4,567.49 4,548.80 4,556.11 0.0M
2025-08-29 4,568.97 4,574.86 4,557.41 4,572.35 0.0M
2025-08-28 4,552.68 4,565.38 4,552.68 4,562.50 0.0M
2025-08-27 4,541.41 4,557.47 4,540.56 4,556.89 0.0M
2025-08-26 4,550.97 4,559.63 4,544.27 4,544.44 0.0M
2025-08-23 4,517.13 4,559.98 4,517.13 4,555.74 0.0M
2025-08-22 4,509.20 4,519.71 4,501.52 4,509.77 0.0M
2025-08-21 4,527.69 4,528.91 4,486.24 4,522.60 0.0M
2025-08-20 4,553.79 4,558.87 4,525.57 4,533.90 0.0M
2025-08-19 4,549.16 4,555.51 4,546.68 4,553.47 0.0M
2025-08-16 4,553.70 4,554.36 4,542.54 4,547.61 0.0M
2025-08-15 4,539.83 4,551.66 4,538.05 4,550.25 0.0M
2025-08-14 4,545.29 4,548.99 4,538.74 4,547.35 0.0M
2025-08-13 4,515.27 4,536.96 4,505.90 4,536.96 0.0M
2025-08-12 4,505.98 4,514.73 4,491.23 4,497.34 0.0M
2025-08-09 4,488.00 4,506.14 4,484.47 4,503.91 0.0M
2025-08-08 4,493.78 4,499.70 4,454.30 4,473.37 0.0M
2025-08-07 4,450.59 4,480.04 4,448.61 4,475.17 0.0M
2025-08-06 4,467.00 4,474.34 4,440.01 4,446.60 0.0M
2025-08-05 4,433.97 4,464.74 4,433.97 4,464.52 0.0M
2025-08-02 4,427.11 4,427.66 4,390.48 4,405.59 0.0M
2025-08-01 4,499.44 4,504.82 4,459.35 4,466.80 0.0M
2025-07-31 4,482.34 4,493.16 4,462.74 4,479.49 0.0M
2025-07-30 4,497.93 4,497.93 4,477.06 4,481.23 0.0M
2025-07-29 4,490.54 4,490.88 4,480.74 4,488.53 0.0M
2025-07-26 4,475.24 4,486.47 4,473.92 4,484.31 0.0M
2025-07-25 4,473.52 4,477.80 4,468.38 4,470.32 0.0M
2025-07-24 4,450.20 4,466.44 4,445.02 4,466.22 0.0M
2025-07-23 4,434.98 4,443.02 4,422.96 4,439.76 0.0M
2025-07-22 4,438.56 4,450.72 4,434.60 4,436.14 0.0M
2025-07-19 4,435.90 4,437.54 4,423.01 4,429.26 0.0M
2025-07-18 4,410.10 4,431.53 4,409.72 4,428.49 0.0M
2025-07-17 4,406.13 4,411.31 4,374.04 4,408.77 0.0M
2025-07-16 4,425.77 4,426.09 4,396.59 4,396.75 0.0M
2025-07-15 4,400.48 4,411.98 4,393.66 4,409.60 0.0M
2025-07-12 4,400.01 4,409.30 4,391.46 4,403.61 0.0M
2025-07-11 4,405.62 4,417.91 4,398.72 4,413.68 0.0M
2025-07-10 4,397.29 4,405.43 4,386.63 4,403.12 0.0M
2025-07-09 4,386.09 4,391.43 4,378.94 4,382.96 0.0M
2025-07-08 4,398.75 4,398.85 4,368.11 4,383.27 0.0M
2025-07-04 4,394.57 4,408.30 4,394.49 4,406.04 0.0M
2025-07-03 4,365.05 4,381.20 4,361.22 4,381.17 0.0M
2025-07-02 4,359.92 4,372.16 4,355.03 4,366.36 0.0M
2025-07-01 4,362.97 4,373.81 4,353.91 4,367.95 0.0M
2025-06-28 4,343.89 4,358.51 4,330.91 4,352.35 0.0M
2025-06-27 4,321.38 4,339.25 4,317.04 4,336.17 0.0M
2025-06-26 4,315.92 4,317.28 4,301.91 4,308.41 0.0M
2025-06-25 4,293.93 4,313.87 4,290.89 4,307.88 0.0M
2025-06-24 4,238.80 4,274.58 4,227.48 4,272.16 0.0M
2025-06-21 4,262.25 4,267.80 4,231.54 4,239.32 0.0M
2025-06-19 4,250.15 4,267.49 4,243.40 4,246.45 0.0M
2025-06-18 4,263.56 4,268.63 4,244.00 4,246.90 0.0M
2025-06-17 4,264.36 4,283.22 4,264.36 4,273.78 0.0M
2025-06-14 4,255.87 4,269.82 4,234.93 4,242.93 0.0M
2025-06-13 4,260.18 4,279.43 4,256.42 4,279.25 0.0M
2025-06-12 4,279.21 4,284.88 4,254.15 4,266.15 0.0M
2025-06-11 4,262.10 4,276.60 4,254.86 4,274.40 0.0M
2025-06-10 4,257.70 4,265.15 4,250.63 4,255.61 0.0M
2025-06-07 4,251.09 4,262.40 4,241.84 4,253.09 0.0M
2025-06-06 4,246.71 4,253.30 4,211.20 4,220.83 0.0M
2025-06-05 4,243.17 4,248.16 4,235.06 4,237.31 0.0M
2025-06-04 4,221.39 4,242.74 4,215.61 4,237.50 0.0M
2025-06-03 4,196.93 4,219.88 4,179.04 4,219.34 0.0M
2025-05-31 4,194.65 4,210.78 4,169.12 4,204.35 0.0M
2025-05-30 4,217.30 4,217.31 4,183.93 4,204.09 0.0M
2025-05-29 4,213.16 4,217.82 4,188.01 4,191.28 0.0M
2025-05-28 4,183.13 4,210.11 4,174.35 4,208.01 0.0M
2025-05-24 4,130.24 4,160.16 4,130.24 4,146.30 0.0M
2025-05-23 4,164.22 4,185.11 4,158.14 4,165.06 0.0M
2025-05-22 4,198.22 4,217.20 4,160.60 4,166.91 0.0M
2025-05-21 4,220.59 4,223.10 4,201.42 4,217.61 0.0M
2025-05-20 4,194.76 4,231.07 4,193.37 4,229.21 0.0M
2025-05-17 4,206.31 4,225.23 4,198.63 4,224.67 0.0M
2025-05-16 4,175.63 4,206.19 4,174.37 4,201.50 0.0M
2025-05-15 4,191.82 4,194.74 4,177.10 4,185.98 0.0M
2025-05-14 4,164.00 4,195.29 4,163.42 4,183.91 0.0M
2025-05-13 4,150.84 4,163.29 4,132.27 4,162.88 0.0M
2025-05-10 4,084.20 4,086.03 4,062.23 4,069.68 0.0M
2025-05-09 4,076.13 4,100.54 4,057.57 4,071.69 0.0M
2025-05-08 4,046.58 4,065.35 4,028.30 4,055.00 0.0M
2025-05-07 4,036.62 4,063.77 4,031.71 4,041.11 0.0M
2025-05-06 4,061.77 4,081.28 4,056.42 4,063.67 0.0M
2025-05-03 4,069.38 4,089.30 4,060.02 4,082.14 0.0M
2025-05-02 4,050.57 4,067.98 4,036.14 4,038.42 0.0M
2025-05-01 3,976.82 4,028.97 3,955.34 4,022.47 0.0M
2025-04-30 3,992.13 4,023.26 3,992.02 4,016.83 0.0M
2025-04-29 4,007.07 4,014.68 3,972.09 4,001.14 0.0M
2025-04-26 3,981.96 4,001.50 3,967.03 4,000.48 0.0M
2025-04-25 3,929.76 3,982.54 3,927.71 3,980.27 0.0M
2025-04-24 3,950.54 3,973.43 3,919.39 3,926.93 0.0M
2025-04-23 3,849.50 3,897.95 3,849.50 3,886.80 0.0M
2025-04-22 3,856.23 3,856.23 3,796.93 3,824.14 0.0M
2025-04-18 3,885.09 3,901.46 3,865.43 3,880.33 0.0M
2025-04-17 3,906.05 3,919.35 3,846.64 3,875.14 0.0M
2025-04-16 3,941.31 3,959.88 3,928.09 3,932.88 0.0M
2025-04-15 3,959.84 3,961.74 3,910.95 3,937.20 0.0M
2025-04-12 3,859.04 3,920.81 3,838.46 3,911.08 0.0M
2025-04-11 3,901.82 3,906.01 3,781.30 3,865.35 0.0M
2025-04-10 3,712.26 3,971.14 3,703.03 3,960.01 0.0M
2025-04-09 3,851.73 3,868.27 3,684.46 3,725.00 0.0M
2025-04-08 3,681.65 3,854.13 3,648.54 3,764.79 0.0M
2025-04-05 3,863.41 3,866.12 3,770.57 3,771.31 0.0M
2025-04-04 3,975.44 3,981.32 3,929.03 3,931.12 0.0M
2025-04-03 4,019.53 4,080.83 4,019.11 4,067.12 0.0M
2025-04-02 4,027.26 4,058.32 4,010.98 4,048.81 0.0M
2025-04-01 3,993.55 4,045.66 3,977.41 4,036.74 0.0M
2025-03-29 4,070.40 4,075.81 4,018.74 4,022.67 0.0M
2025-03-28 4,079.57 4,098.40 4,067.66 4,078.28 0.0M
2025-03-27 4,119.40 4,124.01 4,078.99 4,087.67 0.0M
2025-03-26 4,121.52 4,125.76 4,112.04 4,120.42 0.0M
2025-03-25 4,096.42 4,119.39 4,095.79 4,114.99 0.0M
2025-03-22 4,042.94 4,067.24 4,033.76 4,065.85 0.0M
2025-03-21 4,049.36 4,088.16 4,049.16 4,062.80 0.0M
2025-03-20 4,049.92 4,089.80 4,043.60 4,069.43 0.0M
2025-03-19 4,056.47 4,058.16 4,031.00 4,040.18 0.0M
2025-03-18 4,048.44 4,083.93 4,048.44 4,069.72 0.0M
2025-03-15 4,018.64 4,053.77 4,015.24 4,050.45 0.0M
2025-03-14 4,023.08 4,030.27 3,983.57 3,993.02 0.0M
2025-03-13 4,043.91 4,050.14 4,002.44 4,030.01 0.0M
2025-03-12 4,032.12 4,046.87 3,993.37 4,015.33 0.0M
2025-03-11 4,073.04 4,079.56 4,011.48 4,036.99 0.0M
2025-03-08 4,091.98 4,118.33 4,060.98 4,112.59 0.0M
2025-03-07 4,109.54 4,131.41 4,083.08 4,096.92 0.0M
2025-03-06 4,119.00 4,155.94 4,098.29 4,146.77 0.0M
2025-03-05 4,125.60 4,158.29 4,091.41 4,116.38 0.0M
2025-03-04 4,204.72 4,212.06 4,130.16 4,149.72 0.0M
2025-03-01 4,152.61 4,199.34 4,141.94 4,196.60 0.0M
2025-02-28 4,212.24 4,215.08 4,152.54 4,152.94 0.0M
2025-02-27 4,202.42 4,221.53 4,186.04 4,197.96 0.0M
2025-02-26 4,209.07 4,212.56 4,174.76 4,197.52 0.0M
2025-02-25 4,230.97 4,234.50 4,204.39 4,208.76 0.0M
2025-02-22 4,260.44 4,261.85 4,217.49 4,220.61 0.0M
2025-02-21 4,266.33 4,266.34 4,247.65 4,263.06 0.0M
2025-02-20 4,259.81 4,272.45 4,257.85 4,271.42 0.0M
2025-02-19 4,261.99 4,265.11 4,252.87 4,265.08 0.0M
2025-02-15 4,259.44 4,262.06 4,254.78 4,257.63 0.0M
2025-02-14 4,236.99 4,257.02 4,231.66 4,256.29 0.0M
2025-02-13 4,212.63 4,236.41 4,211.13 4,231.85 0.0M
2025-02-12 4,229.91 4,241.54 4,228.88 4,238.12 0.0M
2025-02-11 4,232.54 4,239.84 4,227.91 4,236.54 0.0M
2025-02-08 4,245.04 4,249.43 4,216.22 4,219.34 0.0M
2025-02-07 4,238.46 4,242.34 4,227.39 4,241.85 0.0M
2025-02-06 4,217.51 4,233.40 4,209.26 4,233.20 0.0M
2025-02-05 4,203.38 4,224.62 4,202.01 4,222.65 0.0M
2025-02-04 4,180.32 4,214.45 4,170.14 4,202.57 0.0M
2025-02-01 4,243.46 4,251.18 4,216.44 4,221.58 0.0M
2025-01-31 4,228.23 4,239.12 4,215.46 4,232.03 0.0M
2025-01-30 4,226.08 4,228.72 4,208.82 4,219.84 0.0M
2025-01-29 4,214.21 4,233.14 4,200.14 4,230.26 0.0M
2025-01-28 4,188.22 4,209.27 4,188.22 4,208.66 0.0M
2025-01-25 4,245.04 4,247.41 4,234.61 4,238.93 0.0M
2025-01-24 4,228.04 4,243.95 4,228.04 4,243.76 0.0M
2025-01-23 4,229.05 4,236.32 4,228.68 4,231.14 0.0M
2025-01-22 4,208.30 4,219.07 4,200.78 4,218.20 0.0M
2025-01-18 4,193.43 4,202.20 4,188.05 4,195.16 0.0M
2025-01-17 4,178.80 4,182.29 4,167.35 4,169.78 0.0M
2025-01-16 4,162.76 4,179.56 4,159.40 4,174.90 0.0M
2025-01-15 4,131.62 4,137.32 4,106.63 4,125.93 0.0M
2025-01-14 4,092.25 4,122.56 4,090.83 4,121.45 0.0M
2025-01-11 4,138.03 4,138.07 4,106.80 4,115.84 0.0M
2025-01-09 4,150.51 4,161.91 4,136.98 4,156.83 0.0M
2025-01-08 4,192.87 4,193.63 4,144.89 4,153.87 0.0M
2025-01-07 4,189.08 4,201.09 4,175.97 4,183.10 0.0M
2025-01-04 4,149.37 4,171.51 4,145.09 4,168.56 0.0M
2025-01-03 4,155.21 4,164.19 4,115.62 4,135.13 0.0M
2025-01-01 4,157.68 4,160.88 4,134.76 4,141.05 0.0M