CBOE S

SPRO08
🏛️ アメリカ →
4,647.45
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
2021-12-31 3,398.45 3,398.45 3,398.45 3,398.45 0.0M
2021-12-30 3,404.69 3,404.69 3,404.69 3,404.69 0.0M
2021-12-29 3,399.03 3,399.03 3,399.03 3,399.03 0.0M
2021-12-28 3,402.18 3,402.18 3,402.18 3,402.18 0.0M
2021-12-24 3,378.37 3,378.37 3,378.37 3,378.37 0.0M
2021-12-23 3,366.58 3,366.58 3,366.58 3,366.58 0.0M
2021-12-22 3,347.97 3,347.97 3,347.97 3,347.97 0.0M
2021-12-21 3,316.96 3,316.96 3,316.96 3,316.96 0.0M
2021-12-18 3,334.79 3,334.79 3,334.79 3,334.79 0.0M
2021-12-17 3,352.55 3,352.55 3,352.55 3,352.55 0.0M
2021-12-16 3,368.51 3,368.51 3,368.51 3,368.51 0.0M
2021-12-15 3,339.41 3,339.41 3,339.41 3,339.41 0.0M
2021-12-14 3,351.81 3,351.81 3,351.81 3,351.81 0.0M
2021-12-11 3,366.45 3,366.45 3,366.45 3,366.45 0.0M
2021-12-10 3,348.04 3,348.04 3,348.04 3,348.04 0.0M
2021-12-09 3,363.99 3,363.99 3,363.99 3,363.99 0.0M
2021-12-08 3,356.57 3,356.57 3,356.57 3,356.57 0.0M
2021-12-07 3,317.58 3,317.58 3,317.58 3,317.58 0.0M
2021-12-04 3,284.05 3,284.05 3,284.05 3,284.05 0.0M
2021-12-03 3,307.88 3,307.88 3,307.88 3,307.88 0.0M
2021-12-02 3,282.53 3,282.53 3,282.53 3,282.53 0.0M
2021-12-01 3,311.71 3,311.71 3,311.71 3,311.71 0.0M
2021-11-30 3,343.79 3,343.79 3,343.79 3,343.79 0.0M
2021-11-27 3,303.98 3,303.98 3,303.98 3,303.98 0.0M
2021-11-25 3,362.43 3,362.43 3,362.43 3,362.43 0.0M
2021-11-24 3,360.61 3,360.61 3,360.61 3,360.61 0.0M
2021-11-23 3,354.87 3,354.87 3,354.87 3,354.87 0.0M
2021-11-20 3,357.95 3,357.95 3,357.95 3,357.95 0.0M
2021-11-19 3,360.93 3,360.93 3,360.93 3,360.93 0.0M
2021-11-18 3,361.40 3,361.40 3,361.40 3,361.40 0.0M
2021-11-17 3,364.42 3,364.42 3,364.42 3,364.42 0.0M
2021-11-16 3,359.28 3,359.28 3,359.28 3,359.28 0.0M
2021-11-13 3,356.78 3,356.78 3,356.78 3,356.78 0.0M
2021-11-12 3,347.76 3,347.76 3,347.76 3,347.76 0.0M
2021-11-11 3,341.57 3,341.57 3,341.57 3,341.57 0.0M
2021-11-10 3,355.79 3,355.79 3,355.79 3,355.79 0.0M
2021-11-09 3,357.14 3,357.14 3,357.14 3,357.14 0.0M
2021-11-06 3,361.76 3,361.76 3,361.76 3,361.76 0.0M
2021-11-05 3,359.76 3,359.76 3,359.76 3,359.76 0.0M
2021-11-04 3,351.12 3,351.12 3,351.12 3,351.12 0.0M
2021-11-03 3,341.70 3,341.70 3,341.70 3,341.70 0.0M
2021-11-02 3,333.32 3,333.32 3,333.32 3,333.32 0.0M
2021-10-30 3,330.43 3,330.43 3,330.43 3,330.43 0.0M
2021-10-29 3,323.18 3,323.18 3,323.18 3,323.18 0.0M
2021-10-28 3,308.22 3,308.22 3,308.22 3,308.22 0.0M
2021-10-27 3,318.20 3,318.20 3,318.20 3,318.20 0.0M
2021-10-26 3,316.03 3,316.03 3,316.03 3,316.03 0.0M
2021-10-23 3,303.77 3,303.77 3,303.77 3,303.77 0.0M
2021-10-22 3,306.34 3,306.34 3,306.34 3,306.34 0.0M
2021-10-21 3,296.88 3,296.88 3,296.88 3,296.88 0.0M
2021-10-20 3,294.94 3,294.94 3,294.94 3,294.94 0.0M
2021-10-19 3,278.12 3,278.12 3,278.12 3,278.12 0.0M
2021-10-16 3,272.29 3,272.29 3,272.29 3,272.29 0.0M
2021-10-15 3,258.15 3,258.15 3,258.15 3,258.15 0.0M
2021-10-14 3,221.30 3,221.30 3,221.30 3,221.30 0.0M
2021-10-13 3,211.74 3,211.74 3,211.74 3,211.74 0.0M
2021-10-12 3,216.67 3,216.67 3,216.67 3,216.67 0.0M
2021-10-09 3,229.96 3,229.96 3,229.96 3,229.96 0.0M
2021-10-08 3,240.19 3,240.19 3,240.19 3,240.19 0.0M
2021-10-07 3,216.87 3,216.87 3,216.87 3,216.87 0.0M
2021-10-06 3,208.44 3,208.44 3,208.44 3,208.44 0.0M
2021-10-05 3,193.59 3,193.59 3,193.59 3,193.59 0.0M
2021-10-02 3,212.42 3,212.42 3,212.42 3,212.42 0.0M
2021-10-01 3,192.38 3,192.38 3,192.38 3,192.38 0.0M
2021-09-30 3,217.18 3,217.18 3,217.18 3,217.18 0.0M
2021-09-29 3,210.97 3,210.97 3,210.97 3,210.97 0.0M
2021-09-28 3,252.60 3,252.60 3,252.60 3,252.60 0.0M
2021-09-25 3,259.48 3,259.48 3,259.48 3,259.48 0.0M
2021-09-24 3,255.19 3,255.19 3,255.19 3,255.19 0.0M
2021-09-23 3,229.49 3,229.49 3,229.49 3,229.49 0.0M
2021-09-22 3,203.02 3,203.02 3,203.02 3,203.02 0.0M
2021-09-21 3,203.25 3,203.25 3,203.25 3,203.25 0.0M
2021-09-18 3,240.24 3,240.24 3,240.24 3,240.24 0.0M
2021-09-17 3,262.13 3,262.13 3,262.13 3,262.13 0.0M
2021-09-16 3,264.48 3,264.48 3,264.48 3,264.48 0.0M
2021-09-15 3,250.43 3,250.43 3,250.43 3,250.43 0.0M
2021-09-14 3,259.73 3,259.73 3,259.73 3,259.73 0.0M
2021-09-11 3,252.61 3,252.61 3,252.61 3,252.61 0.0M
2021-09-10 3,266.84 3,266.84 3,266.84 3,266.84 0.0M
2021-09-09 3,274.88 3,274.88 3,274.88 3,274.88 0.0M
2021-09-08 3,276.53 3,276.53 3,276.53 3,276.53 0.0M
2021-09-04 3,285.43 3,285.43 3,285.43 3,285.43 0.0M
2021-09-03 3,284.60 3,284.60 3,284.60 3,284.60 0.0M
2021-09-02 3,282.25 3,282.25 3,282.25 3,282.25 0.0M
2021-09-01 3,283.36 3,283.36 3,283.36 3,283.36 0.0M
2021-08-31 3,283.44 3,283.44 3,283.44 3,283.44 0.0M
2021-08-28 3,272.41 3,272.41 3,272.41 3,272.41 0.0M
2021-08-27 3,254.54 3,254.54 3,254.54 3,254.54 0.0M
2021-08-26 3,267.68 3,267.68 3,267.68 3,267.68 0.0M
2021-08-25 3,262.03 3,262.03 3,262.03 3,262.03 0.0M
2021-08-24 3,259.81 3,259.81 3,259.81 3,259.81 0.0M
2021-08-21 3,239.19 3,239.19 3,239.19 3,239.19 0.0M
2021-08-20 3,223.50 3,223.50 3,223.50 3,223.50 0.0M
2021-08-19 3,220.60 3,220.60 3,220.60 3,220.60 0.0M
2021-08-18 3,220.59 3,220.59 3,220.59 3,220.59 0.0M
2021-08-17 3,220.54 3,220.54 3,220.54 3,220.54 0.0M
2021-08-14 3,220.42 3,220.42 3,220.42 3,220.42 0.0M
2021-08-13 3,220.16 3,220.16 3,220.16 3,220.16 0.0M
2021-08-12 3,220.10 3,220.10 3,220.10 3,220.10 0.0M
2021-08-11 3,220.12 3,220.12 3,220.12 3,220.12 0.0M
2021-08-10 3,219.97 3,219.97 3,219.97 3,219.97 0.0M
2021-08-07 3,219.70 3,219.70 3,219.70 3,219.70 0.0M
2021-08-06 3,220.71 3,220.71 3,220.71 3,220.71 0.0M
2021-08-05 3,219.14 3,219.14 3,219.14 3,219.14 0.0M
2021-08-04 3,218.57 3,218.57 3,218.57 3,218.57 0.0M
2021-08-03 3,217.87 3,217.87 3,217.87 3,217.87 0.0M
2021-07-31 3,217.00 3,217.00 3,217.00 3,217.00 0.0M
2021-07-30 3,217.66 3,217.66 3,217.66 3,217.66 0.0M
2021-07-29 3,216.92 3,216.92 3,216.92 3,216.92 0.0M
2021-07-28 3,215.00 3,215.00 3,215.00 3,215.00 0.0M
2021-07-27 3,217.23 3,217.23 3,217.23 3,217.23 0.0M
2021-07-24 3,220.79 3,220.79 3,220.79 3,220.79 0.0M
2021-07-23 3,215.02 3,215.02 3,215.02 3,215.02 0.0M
2021-07-22 3,214.07 3,214.07 3,214.07 3,214.07 0.0M
2021-07-21 3,210.54 3,210.54 3,210.54 3,210.54 0.0M
2021-07-20 3,204.55 3,204.55 3,204.55 3,204.55 0.0M
2021-07-17 3,211.40 3,211.40 3,211.40 3,211.40 0.0M
2021-07-16 3,211.90 3,211.90 3,211.90 3,211.90 0.0M
2021-07-15 3,213.28 3,213.28 3,213.28 3,213.28 0.0M
2021-07-14 3,212.37 3,212.37 3,212.37 3,212.37 0.0M
2021-07-13 3,212.91 3,212.91 3,212.91 3,212.91 0.0M
2021-07-10 3,209.00 3,209.00 3,209.00 3,209.00 0.0M
2021-07-09 3,205.18 3,205.18 3,205.18 3,205.18 0.0M
2021-07-08 3,208.49 3,208.49 3,208.49 3,208.49 0.0M
2021-07-07 3,207.16 3,207.16 3,207.16 3,207.16 0.0M
2021-07-03 3,208.54 3,208.54 3,208.54 3,208.54 0.0M
2021-07-02 3,206.06 3,206.06 3,206.06 3,206.06 0.0M
2021-07-01 3,204.99 3,204.99 3,204.99 3,204.99 0.0M
2021-06-30 3,205.26 3,205.26 3,205.26 3,205.26 0.0M
2021-06-29 3,205.02 3,205.02 3,205.02 3,205.02 0.0M
2021-06-26 3,203.31 3,203.31 3,203.31 3,203.31 0.0M
2021-06-25 3,201.86 3,201.86 3,201.86 3,201.86 0.0M
2021-06-24 3,199.13 3,199.13 3,199.13 3,199.13 0.0M
2021-06-23 3,197.66 3,197.66 3,197.66 3,197.66 0.0M
2021-06-22 3,196.38 3,196.38 3,196.38 3,196.38 0.0M
2021-06-19 3,183.33 3,183.33 3,183.33 3,183.33 0.0M
2021-06-18 3,194.44 3,194.44 3,194.44 3,194.44 0.0M
2021-06-17 3,192.51 3,192.51 3,192.51 3,192.51 0.0M
2021-06-16 3,196.62 3,196.62 3,196.62 3,196.62 0.0M
2021-06-15 3,198.20 3,198.20 3,198.20 3,198.20 0.0M
2021-06-12 3,197.49 3,197.49 3,197.49 3,197.49 0.0M
2021-06-11 3,194.35 3,194.35 3,194.35 3,194.35 0.0M
2021-06-10 3,188.70 3,188.70 3,188.70 3,188.70 0.0M
2021-06-09 3,190.97 3,190.97 3,190.97 3,190.97 0.0M
2021-06-08 3,190.28 3,190.28 3,190.28 3,190.28 0.0M
2021-06-05 3,189.13 3,189.13 3,189.13 3,189.13 0.0M
2021-06-04 3,183.82 3,183.82 3,183.82 3,183.82 0.0M
2021-06-03 3,185.83 3,185.83 3,185.83 3,185.83 0.0M
2021-06-02 3,184.90 3,184.90 3,184.90 3,184.90 0.0M
2021-05-29 3,184.30 3,184.30 3,184.30 3,184.30 0.0M
2021-05-28 3,182.73 3,182.73 3,182.73 3,182.73 0.0M
2021-05-27 3,181.22 3,181.22 3,181.22 3,181.22 0.0M
2021-05-26 3,172.98 3,172.98 3,172.98 3,172.98 0.0M
2021-05-25 3,177.90 3,177.90 3,177.90 3,177.90 0.0M
2021-05-22 3,167.36 3,167.36 3,167.36 3,167.36 0.0M
2021-05-21 3,162.71 3,162.71 3,162.71 3,162.71 0.0M
2021-05-20 3,150.82 3,150.82 3,150.82 3,150.82 0.0M
2021-05-19 3,158.85 3,158.85 3,158.85 3,158.85 0.0M
2021-05-18 3,166.85 3,166.85 3,166.85 3,166.85 0.0M
2021-05-15 3,166.62 3,166.62 3,166.62 3,166.62 0.0M
2021-05-14 3,146.12 3,146.12 3,146.12 3,146.12 0.0M
2021-05-13 3,128.61 3,128.61 3,128.61 3,128.61 0.0M
2021-05-12 3,153.92 3,153.92 3,153.92 3,153.92 0.0M
2021-05-11 3,167.18 3,167.18 3,167.18 3,167.18 0.0M
2021-05-08 3,174.60 3,174.60 3,174.60 3,174.60 0.0M
2021-05-07 3,167.15 3,167.15 3,167.15 3,167.15 0.0M
2021-05-06 3,162.66 3,162.66 3,162.66 3,162.66 0.0M
2021-05-05 3,156.86 3,156.86 3,156.86 3,156.86 0.0M
2021-05-04 3,163.47 3,163.47 3,163.47 3,163.47 0.0M
2021-05-01 3,163.98 3,163.98 3,163.98 3,163.98 0.0M
2021-04-30 3,168.92 3,168.92 3,168.92 3,168.92 0.0M
2021-04-29 3,163.04 3,163.04 3,163.04 3,163.04 0.0M
2021-04-28 3,161.95 3,161.95 3,161.95 3,161.95 0.0M
2021-04-27 3,160.23 3,160.23 3,160.23 3,160.23 0.0M
2021-04-24 3,160.46 3,160.46 3,160.46 3,160.46 0.0M