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
2022-12-31 3,022.55 3,022.55 3,022.55 3,022.55 0.0M
2022-12-30 3,023.74 3,023.74 3,023.74 3,023.74 0.0M
2022-12-29 2,991.24 2,991.24 2,991.24 2,991.24 0.0M
2022-12-28 3,013.02 3,013.02 3,013.02 3,013.02 0.0M
2022-12-24 3,019.83 3,019.83 3,019.83 3,019.83 0.0M
2022-12-23 3,003.96 3,003.96 3,003.96 3,003.96 0.0M
2022-12-22 3,039.66 3,039.66 3,039.66 3,039.66 0.0M
2022-12-21 2,998.30 2,998.30 2,998.30 2,998.30 0.0M
2022-12-20 3,000.67 3,000.67 3,000.67 3,000.67 0.0M
2022-12-17 3,020.32 3,020.32 3,020.32 3,020.32 0.0M
2022-12-16 3,043.34 3,043.34 3,043.34 3,043.34 0.0M
2022-12-15 3,106.24 3,106.24 3,106.24 3,106.24 0.0M
2022-12-14 3,116.28 3,116.28 3,116.28 3,116.28 0.0M
2022-12-13 3,093.89 3,093.89 3,093.89 3,093.89 0.0M
2022-12-10 3,068.16 3,068.16 3,068.16 3,068.16 0.0M
2022-12-09 3,081.85 3,081.85 3,081.85 3,081.85 0.0M
2022-12-08 3,063.93 3,063.93 3,063.93 3,063.93 0.0M
2022-12-07 3,067.62 3,067.62 3,067.62 3,067.62 0.0M
2022-12-06 3,096.18 3,096.18 3,096.18 3,096.18 0.0M
2022-12-03 3,137.78 3,137.78 3,137.78 3,137.78 0.0M
2022-12-02 3,136.67 3,136.67 3,136.67 3,136.67 0.0M
2022-12-01 3,144.84 3,144.84 3,144.84 3,144.84 0.0M
2022-11-30 3,075.03 3,075.03 3,075.03 3,075.03 0.0M
2022-11-29 3,077.57 3,077.57 3,077.57 3,077.57 0.0M
2022-11-26 3,109.13 3,109.13 3,109.13 3,109.13 0.0M
2022-11-24 3,109.63 3,109.63 3,109.63 3,109.63 0.0M
2022-11-23 3,097.97 3,097.97 3,097.97 3,097.97 0.0M
2022-11-22 3,070.89 3,070.89 3,070.89 3,070.89 0.0M
2022-11-19 3,076.62 3,076.62 3,076.62 3,076.62 0.0M
2022-11-18 3,067.34 3,067.34 3,067.34 3,067.34 0.0M
2022-11-17 3,071.55 3,071.55 3,071.55 3,071.55 0.0M
2022-11-16 3,085.62 3,085.62 3,085.62 3,085.62 0.0M
2022-11-15 3,071.46 3,071.46 3,071.46 3,071.46 0.0M
2022-11-12 3,088.75 3,088.75 3,088.75 3,088.75 0.0M
2022-11-11 3,076.33 3,076.33 3,076.33 3,076.33 0.0M
2022-11-10 2,955.45 2,955.45 2,955.45 2,955.45 0.0M
2022-11-09 2,993.98 2,993.98 2,993.98 2,993.98 0.0M
2022-11-08 2,992.29 2,992.29 2,992.29 2,992.29 0.0M
2022-11-05 2,964.34 2,964.34 2,964.34 2,964.34 0.0M
2022-11-04 2,937.25 2,937.25 2,937.25 2,937.25 0.0M
2022-11-03 2,960.46 2,960.46 2,960.46 2,960.46 0.0M
2022-11-02 3,009.44 3,009.44 3,009.44 3,009.44 0.0M
2022-11-01 3,019.09 3,019.09 3,019.09 3,019.09 0.0M
2022-10-29 3,037.52 3,037.52 3,037.52 3,037.52 0.0M
2022-10-28 2,965.34 2,965.34 2,965.34 2,965.34 0.0M
2022-10-27 2,997.82 2,997.82 2,997.82 2,997.82 0.0M
2022-10-26 3,000.64 3,000.64 3,000.64 3,000.64 0.0M
2022-10-25 2,974.23 2,974.23 2,974.23 2,974.23 0.0M
2022-10-22 2,950.27 2,950.27 2,950.27 2,950.27 0.0M
2022-10-21 2,903.20 2,903.20 2,903.20 2,903.20 0.0M
2022-10-20 2,916.81 2,916.81 2,916.81 2,916.81 0.0M
2022-10-19 2,938.73 2,938.73 2,938.73 2,938.73 0.0M
2022-10-18 2,909.37 2,909.37 2,909.37 2,909.37 0.0M
2022-10-15 2,856.42 2,856.42 2,856.42 2,856.42 0.0M
2022-10-14 2,897.69 2,897.69 2,897.69 2,897.69 0.0M
2022-10-13 2,853.08 2,853.08 2,853.08 2,853.08 0.0M
2022-10-12 2,856.40 2,856.40 2,856.40 2,856.40 0.0M
2022-10-11 2,869.24 2,869.24 2,869.24 2,869.24 0.0M
2022-10-08 2,881.25 2,881.25 2,881.25 2,881.25 0.0M
2022-10-07 2,940.36 2,940.36 2,940.36 2,940.36 0.0M
2022-10-06 2,966.94 2,966.94 2,966.94 2,966.94 0.0M
2022-10-05 2,966.83 2,966.83 2,966.83 2,966.83 0.0M
2022-10-04 2,907.23 2,907.23 2,907.23 2,907.23 0.0M
2022-10-01 2,859.95 2,859.95 2,859.95 2,859.95 0.0M
2022-09-30 2,881.47 2,881.47 2,881.47 2,881.47 0.0M
2022-09-29 2,925.68 2,925.68 2,925.68 2,925.68 0.0M
2022-09-28 2,884.27 2,884.27 2,884.27 2,884.27 0.0M
2022-09-27 2,885.37 2,885.37 2,885.37 2,885.37 0.0M
2022-09-24 2,909.27 2,909.27 2,909.27 2,909.27 0.0M
2022-09-23 2,947.75 2,947.75 2,947.75 2,947.75 0.0M
2022-09-22 2,960.42 2,960.42 2,960.42 2,960.42 0.0M
2022-09-21 3,004.50 3,004.50 3,004.50 3,004.50 0.0M
2022-09-20 3,026.14 3,026.14 3,026.14 3,026.14 0.0M
2022-09-17 3,010.69 3,010.69 3,010.69 3,010.69 0.0M
2022-09-16 3,026.68 3,026.68 3,026.68 3,026.68 0.0M
2022-09-15 3,049.34 3,049.34 3,049.34 3,049.34 0.0M
2022-09-14 3,044.43 3,044.43 3,044.43 3,044.43 0.0M
2022-09-13 3,141.82 3,141.82 3,141.82 3,141.82 0.0M
2022-09-10 3,115.38 3,115.38 3,115.38 3,115.38 0.0M
2022-09-09 3,085.11 3,085.11 3,085.11 3,085.11 0.0M
2022-09-08 3,068.87 3,068.87 3,068.87 3,068.87 0.0M
2022-09-07 3,027.53 3,027.53 3,027.53 3,027.53 0.0M
2022-09-03 3,042.55 3,042.55 3,042.55 3,042.55 0.0M
2022-09-02 3,056.87 3,056.87 3,056.87 3,056.87 0.0M
2022-09-01 3,051.57 3,051.57 3,051.57 3,051.57 0.0M
2022-08-31 3,072.43 3,072.43 3,072.43 3,072.43 0.0M
2022-08-30 3,094.54 3,094.54 3,094.54 3,094.54 0.0M
2022-08-27 3,108.33 3,108.33 3,108.33 3,108.33 0.0M
2022-08-26 3,183.19 3,183.19 3,183.19 3,183.19 0.0M
2022-08-25 3,157.10 3,157.10 3,157.10 3,157.10 0.0M
2022-08-24 3,145.00 3,145.00 3,145.00 3,145.00 0.0M
2022-08-23 3,153.73 3,153.73 3,153.73 3,153.73 0.0M
2022-08-20 3,204.86 3,204.86 3,204.86 3,204.86 0.0M
2022-08-19 3,228.04 3,228.04 3,228.04 3,228.04 0.0M
2022-08-18 3,220.60 3,220.60 3,220.60 3,220.60 0.0M
2022-08-17 3,220.41 3,220.41 3,220.41 3,220.41 0.0M
2022-08-16 3,220.62 3,220.62 3,220.62 3,220.62 0.0M
2022-08-13 3,220.14 3,220.14 3,220.14 3,220.14 0.0M
2022-08-12 3,229.42 3,229.42 3,229.42 3,229.42 0.0M
2022-08-11 3,218.81 3,218.81 3,218.81 3,218.81 0.0M
2022-08-10 3,213.42 3,213.42 3,213.42 3,213.42 0.0M
2022-08-09 3,214.56 3,214.56 3,214.56 3,214.56 0.0M
2022-08-06 3,211.77 3,211.77 3,211.77 3,211.77 0.0M
2022-08-05 3,210.95 3,210.95 3,210.95 3,210.95 0.0M
2022-08-04 3,209.18 3,209.18 3,209.18 3,209.18 0.0M
2022-08-03 3,197.17 3,197.17 3,197.17 3,197.17 0.0M
2022-08-02 3,201.88 3,201.88 3,201.88 3,201.88 0.0M
2022-07-30 3,203.76 3,203.76 3,203.76 3,203.76 0.0M
2022-07-29 3,197.22 3,197.22 3,197.22 3,197.22 0.0M
2022-07-28 3,174.98 3,174.98 3,174.98 3,174.98 0.0M
2022-07-27 3,153.66 3,153.66 3,153.66 3,153.66 0.0M
2022-07-26 3,160.09 3,160.09 3,160.09 3,160.09 0.0M
2022-07-23 3,152.86 3,152.86 3,152.86 3,152.86 0.0M
2022-07-22 3,159.91 3,159.91 3,159.91 3,159.91 0.0M
2022-07-21 3,146.21 3,146.21 3,146.21 3,146.21 0.0M
2022-07-20 3,139.27 3,139.27 3,139.27 3,139.27 0.0M
2022-07-19 3,093.19 3,093.19 3,093.19 3,093.19 0.0M
2022-07-16 3,106.44 3,106.44 3,106.44 3,106.44 0.0M
2022-07-15 3,065.94 3,065.94 3,065.94 3,065.94 0.0M
2022-07-14 3,064.67 3,064.67 3,064.67 3,064.67 0.0M
2022-07-13 3,075.29 3,075.29 3,075.29 3,075.29 0.0M
2022-07-12 3,093.17 3,093.17 3,093.17 3,093.17 0.0M
2022-07-09 3,112.23 3,112.23 3,112.23 3,112.23 0.0M
2022-07-08 3,105.78 3,105.78 3,105.78 3,105.78 0.0M
2022-07-07 3,082.51 3,082.51 3,082.51 3,082.51 0.0M
2022-07-06 3,070.54 3,070.54 3,070.54 3,070.54 0.0M
2022-07-02 3,065.34 3,065.34 3,065.34 3,065.34 0.0M
2022-07-01 3,040.04 3,040.04 3,040.04 3,040.04 0.0M
2022-06-30 3,057.43 3,057.43 3,057.43 3,057.43 0.0M
2022-06-29 3,060.27 3,060.27 3,060.27 3,060.27 0.0M
2022-06-28 3,098.60 3,098.60 3,098.60 3,098.60 0.0M
2022-06-25 3,093.02 3,093.02 3,093.02 3,093.02 0.0M
2022-06-24 3,036.15 3,036.15 3,036.15 3,036.15 0.0M
2022-06-23 3,024.13 3,024.13 3,024.13 3,024.13 0.0M
2022-06-22 3,020.64 3,020.64 3,020.64 3,020.64 0.0M
2022-06-18 2,972.53 2,972.53 2,972.53 2,972.53 0.0M
2022-06-17 2,969.46 2,969.46 2,969.46 2,969.46 0.0M
2022-06-16 3,028.00 3,028.00 3,028.00 3,028.00 0.0M
2022-06-15 2,995.60 2,995.60 2,995.60 2,995.60 0.0M
2022-06-14 3,001.27 3,001.27 3,001.27 3,001.27 0.0M
2022-06-11 3,077.51 3,077.51 3,077.51 3,077.51 0.0M
2022-06-10 3,124.30 3,124.30 3,124.30 3,124.30 0.0M
2022-06-09 3,164.02 3,164.02 3,164.02 3,164.02 0.0M
2022-06-08 3,178.52 3,178.52 3,178.52 3,178.52 0.0M
2022-06-07 3,163.03 3,163.03 3,163.03 3,163.03 0.0M
2022-06-04 3,158.16 3,158.16 3,158.16 3,158.16 0.0M
2022-06-03 3,181.50 3,181.50 3,181.50 3,181.50 0.0M
2022-06-02 3,151.35 3,151.35 3,151.35 3,151.35 0.0M
2022-06-01 3,163.78 3,163.78 3,163.78 3,163.78 0.0M
2022-05-28 3,178.53 3,178.53 3,178.53 3,178.53 0.0M
2022-05-27 3,129.15 3,129.15 3,129.15 3,129.15 0.0M
2022-05-26 3,094.41 3,094.41 3,094.41 3,094.41 0.0M
2022-05-25 3,084.81 3,084.81 3,084.81 3,084.81 0.0M
2022-05-24 3,096.18 3,096.18 3,096.18 3,096.18 0.0M
2022-05-21 3,059.69 3,059.69 3,059.69 3,059.69 0.0M
2022-05-20 3,059.53 3,059.53 3,059.53 3,059.53 0.0M
2022-05-19 3,061.04 3,061.04 3,061.04 3,061.04 0.0M
2022-05-18 3,144.96 3,144.96 3,144.96 3,144.96 0.0M
2022-05-17 3,104.28 3,104.28 3,104.28 3,104.28 0.0M
2022-05-14 3,104.65 3,104.65 3,104.65 3,104.65 0.0M
2022-05-13 3,062.89 3,062.89 3,062.89 3,062.89 0.0M
2022-05-12 3,069.13 3,069.13 3,069.13 3,069.13 0.0M
2022-05-11 3,090.28 3,090.28 3,090.28 3,090.28 0.0M
2022-05-10 3,091.16 3,091.16 3,091.16 3,091.16 0.0M
2022-05-07 3,141.69 3,141.69 3,141.69 3,141.69 0.0M
2022-05-06 3,160.93 3,160.93 3,160.93 3,160.93 0.0M
2022-05-05 3,229.76 3,229.76 3,229.76 3,229.76 0.0M
2022-05-04 3,173.03 3,173.03 3,173.03 3,173.03 0.0M
2022-05-03 3,158.83 3,158.83 3,158.83 3,158.83 0.0M
2022-04-30 3,153.51 3,153.51 3,153.51 3,153.51 0.0M
2022-04-29 3,212.23 3,212.23 3,212.23 3,212.23 0.0M
2022-04-28 3,180.20 3,180.20 3,180.20 3,180.20 0.0M
2022-04-27 3,162.37 3,162.37 3,162.37 3,162.37 0.0M
2022-04-26 3,230.00 3,230.00 3,230.00 3,230.00 0.0M
2022-04-23 3,209.81 3,209.81 3,209.81 3,209.81 0.0M
2022-04-22 3,277.20 3,277.20 3,277.20 3,277.20 0.0M
2022-04-21 3,315.88 3,315.88 3,315.88 3,315.88 0.0M
2022-04-20 3,301.21 3,301.21 3,301.21 3,301.21 0.0M
2022-04-19 3,283.17 3,283.17 3,283.17 3,283.17 0.0M
2022-04-15 3,275.71 3,275.71 3,275.71 3,275.71 0.0M
2022-04-14 3,302.73 3,302.73 3,302.73 3,302.73 0.0M
2022-04-13 3,281.43 3,281.43 3,281.43 3,281.43 0.0M
2022-04-12 3,286.61 3,286.61 3,286.61 3,286.61 0.0M
2022-04-09 3,325.24 3,325.24 3,325.24 3,325.24 0.0M
2022-04-08 3,331.12 3,331.12 3,331.12 3,331.12 0.0M
2022-04-07 3,318.84 3,318.84 3,318.84 3,318.84 0.0M
2022-04-06 3,341.36 3,341.36 3,341.36 3,341.36 0.0M
2022-04-05 3,367.77 3,367.77 3,367.77 3,367.77 0.0M
2022-04-02 3,346.21 3,346.21 3,346.21 3,346.21 0.0M
2022-04-01 3,347.37 3,347.37 3,347.37 3,347.37 0.0M
2022-03-31 3,377.48 3,377.48 3,377.48 3,377.48 0.0M
2022-03-30 3,384.71 3,384.71 3,384.71 3,384.71 0.0M
2022-03-29 3,362.93 3,362.93 3,362.93 3,362.93 0.0M
2022-03-26 3,346.04 3,346.04 3,346.04 3,346.04 0.0M
2022-03-25 3,335.18 3,335.18 3,335.18 3,335.18 0.0M
2022-03-24 3,302.15 3,302.15 3,302.15 3,302.15 0.0M
2022-03-23 3,329.92 3,329.92 3,329.92 3,329.92 0.0M
2022-03-22 3,305.82 3,305.82 3,305.82 3,305.82 0.0M
2022-03-19 3,305.64 3,305.64 3,305.64 3,305.64 0.0M
2022-03-18 3,274.33 3,274.33 3,274.33 3,274.33 0.0M
2022-03-17 3,254.67 3,254.67 3,254.67 3,254.67 0.0M
2022-03-16 3,200.51 3,200.51 3,200.51 3,200.51 0.0M
2022-03-15 3,159.59 3,159.59 3,159.59 3,159.59 0.0M
2022-03-12 3,170.67 3,170.67 3,170.67 3,170.67 0.0M
2022-03-11 3,199.78 3,199.78 3,199.78 3,199.78 0.0M
2022-03-10 3,208.37 3,208.37 3,208.37 3,208.37 0.0M
2022-03-09 3,151.34 3,151.34 3,151.34 3,151.34 0.0M
2022-03-08 3,156.34 3,156.34 3,156.34 3,156.34 0.0M
2022-03-05 3,234.07 3,234.07 3,234.07 3,234.07 0.0M
2022-03-04 3,249.11 3,249.11 3,249.11 3,249.11 0.0M
2022-03-03 3,258.11 3,258.11 3,258.11 3,258.11 0.0M
2022-03-02 3,221.27 3,221.27 3,221.27 3,221.27 0.0M
2022-03-01 3,251.45 3,251.45 3,251.45 3,251.45 0.0M
2022-02-26 3,259.14 3,259.14 3,259.14 3,259.14 0.0M
2022-02-25 3,202.17 3,202.17 3,202.17 3,202.17 0.0M
2022-02-24 3,183.34 3,183.34 3,183.34 3,183.34 0.0M
2022-02-23 3,226.83 3,226.83 3,226.83 3,226.83 0.0M
2022-02-19 3,241.84 3,241.84 3,241.84 3,241.84 0.0M
2022-02-18 3,254.28 3,254.28 3,254.28 3,254.28 0.0M
2022-02-17 3,299.38 3,299.38 3,299.38 3,299.38 0.0M
2022-02-16 3,292.74 3,292.74 3,292.74 3,292.74 0.0M
2022-02-15 3,262.04 3,262.04 3,262.04 3,262.04 0.0M
2022-02-12 3,270.33 3,270.33 3,270.33 3,270.33 0.0M
2022-02-11 3,308.04 3,308.04 3,308.04 3,308.04 0.0M
2022-02-10 3,349.06 3,349.06 3,349.06 3,349.06 0.0M
2022-02-09 3,322.10 3,322.10 3,322.10 3,322.10 0.0M
2022-02-08 3,303.82 3,303.82 3,303.82 3,303.82 0.0M
2022-02-05 3,303.74 3,303.74 3,303.74 3,303.74 0.0M
2022-02-04 3,307.92 3,307.92 3,307.92 3,307.92 0.0M
2022-02-03 3,329.91 3,329.91 3,329.91 3,329.91 0.0M
2022-02-02 3,329.76 3,329.76 3,329.76 3,329.76 0.0M
2022-02-01 3,304.57 3,304.57 3,304.57 3,304.57 0.0M
2022-01-29 3,272.82 3,272.82 3,272.82 3,272.82 0.0M
2022-01-28 3,227.64 3,227.64 3,227.64 3,227.64 0.0M
2022-01-27 3,224.82 3,224.82 3,224.82 3,224.82 0.0M
2022-01-26 3,229.59 3,229.59 3,229.59 3,229.59 0.0M
2022-01-25 3,260.53 3,260.53 3,260.53 3,260.53 0.0M
2022-01-22 3,254.28 3,254.28 3,254.28 3,254.28 0.0M
2022-01-21 3,293.93 3,293.93 3,293.93 3,293.93 0.0M
2022-01-20 3,320.03 3,320.03 3,320.03 3,320.03 0.0M
2022-01-19 3,335.21 3,335.21 3,335.21 3,335.21 0.0M
2022-01-15 3,371.55 3,371.55 3,371.55 3,371.55 0.0M
2022-01-14 3,365.90 3,365.90 3,365.90 3,365.90 0.0M
2022-01-13 3,393.13 3,393.13 3,393.13 3,393.13 0.0M
2022-01-12 3,385.24 3,385.24 3,385.24 3,385.24 0.0M
2022-01-11 3,370.22 3,370.22 3,370.22 3,370.22 0.0M
2022-01-08 3,374.31 3,374.31 3,374.31 3,374.31 0.0M
2022-01-07 3,377.45 3,377.45 3,377.45 3,377.45 0.0M
2022-01-06 3,374.95 3,374.95 3,374.95 3,374.95 0.0M
2022-01-05 3,410.22 3,410.22 3,410.22 3,410.22 0.0M
2022-01-04 3,408.50 3,408.50 3,408.50 3,408.50 0.0M
2022-01-01 3,399.78 3,399.78 3,399.78 3,399.78 0.0M