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
2023-12-30 3,564.37 3,564.37 3,564.37 3,564.37 0.0M
2023-12-29 3,568.79 3,568.79 3,568.79 3,568.79 0.0M
2023-12-28 3,569.24 3,569.24 3,569.24 3,569.24 0.0M
2023-12-27 3,561.69 3,561.69 3,561.69 3,561.69 0.0M
2023-12-23 3,551.18 3,551.18 3,551.18 3,551.18 0.0M
2023-12-22 3,541.14 3,541.14 3,541.14 3,541.14 0.0M
2023-12-21 3,515.39 3,515.39 3,515.39 3,515.39 0.0M
2023-12-20 3,552.46 3,552.46 3,552.46 3,552.46 0.0M
2023-12-19 3,540.23 3,540.23 3,540.23 3,540.23 0.0M
2023-12-16 3,529.95 3,529.95 3,529.95 3,529.95 0.0M
2023-12-15 3,531.14 3,531.14 3,531.14 3,531.14 0.0M
2023-12-14 3,523.90 3,523.90 3,523.90 3,523.90 0.0M
2023-12-13 3,489.04 3,489.04 3,489.04 3,489.04 0.0M
2023-12-12 3,476.48 3,476.48 3,476.48 3,476.48 0.0M
2023-12-09 3,468.96 3,468.96 3,468.96 3,468.96 0.0M
2023-12-08 3,453.65 3,453.65 3,453.65 3,453.65 0.0M
2023-12-07 3,436.37 3,436.37 3,436.37 3,436.37 0.0M
2023-12-06 3,447.60 3,447.60 3,447.60 3,447.60 0.0M
2023-12-05 3,444.71 3,444.71 3,444.71 3,444.71 0.0M
2023-12-02 3,458.36 3,458.36 3,458.36 3,458.36 0.0M
2023-12-01 3,441.03 3,441.03 3,441.03 3,441.03 0.0M
2023-11-30 3,433.39 3,433.39 3,433.39 3,433.39 0.0M
2023-11-29 3,434.23 3,434.23 3,434.23 3,434.23 0.0M
2023-11-28 3,432.25 3,432.25 3,432.25 3,432.25 0.0M
2023-11-25 3,434.77 3,434.77 3,434.77 3,434.77 0.0M
2023-11-23 3,433.83 3,433.83 3,433.83 3,433.83 0.0M
2023-11-22 3,421.00 3,421.00 3,421.00 3,421.00 0.0M
2023-11-21 3,426.06 3,426.06 3,426.06 3,426.06 0.0M
2023-11-18 3,409.95 3,409.95 3,409.95 3,409.95 0.0M
2023-11-17 3,403.23 3,403.23 3,403.23 3,403.23 0.0M
2023-11-16 3,399.20 3,399.20 3,399.20 3,399.20 0.0M
2023-11-15 3,397.59 3,397.59 3,397.59 3,397.59 0.0M
2023-11-14 3,349.62 3,349.62 3,349.62 3,349.62 0.0M
2023-11-11 3,350.97 3,350.97 3,350.97 3,350.97 0.0M
2023-11-10 3,319.03 3,319.03 3,319.03 3,319.03 0.0M
2023-11-09 3,329.49 3,329.49 3,329.49 3,329.49 0.0M
2023-11-08 3,328.85 3,328.85 3,328.85 3,328.85 0.0M
2023-11-07 3,321.03 3,321.03 3,321.03 3,321.03 0.0M
2023-11-04 3,318.62 3,318.62 3,318.62 3,318.62 0.0M
2023-11-03 3,292.85 3,292.85 3,292.85 3,292.85 0.0M
2023-11-02 3,248.08 3,248.08 3,248.08 3,248.08 0.0M
2023-11-01 3,220.04 3,220.04 3,220.04 3,220.04 0.0M
2023-10-31 3,208.67 3,208.67 3,208.67 3,208.67 0.0M
2023-10-28 3,180.00 3,180.00 3,180.00 3,180.00 0.0M
2023-10-27 3,195.26 3,195.26 3,195.26 3,195.26 0.0M
2023-10-26 3,228.51 3,228.51 3,228.51 3,228.51 0.0M
2023-10-25 3,252.83 3,252.83 3,252.83 3,252.83 0.0M
2023-10-24 3,238.11 3,238.11 3,238.11 3,238.11 0.0M
2023-10-21 3,234.17 3,234.17 3,234.17 3,234.17 0.0M
2023-10-20 3,259.64 3,259.64 3,259.64 3,259.64 0.0M
2023-10-19 3,290.33 3,290.33 3,290.33 3,290.33 0.0M
2023-10-18 3,316.28 3,316.28 3,316.28 3,316.28 0.0M
2023-10-17 3,320.72 3,320.72 3,320.72 3,320.72 0.0M
2023-10-14 3,290.10 3,290.10 3,290.10 3,290.10 0.0M
2023-10-13 3,307.17 3,307.17 3,307.17 3,307.17 0.0M
2023-10-12 3,325.28 3,325.28 3,325.28 3,325.28 0.0M
2023-10-11 3,310.40 3,310.40 3,310.40 3,310.40 0.0M
2023-10-10 3,302.36 3,302.36 3,302.36 3,302.36 0.0M
2023-10-07 3,285.38 3,285.38 3,285.38 3,285.38 0.0M
2023-10-06 3,251.56 3,251.56 3,251.56 3,251.56 0.0M
2023-10-05 3,255.01 3,255.01 3,255.01 3,255.01 0.0M
2023-10-04 3,238.04 3,238.04 3,238.04 3,238.04 0.0M
2023-10-03 3,270.45 3,270.45 3,270.45 3,270.45 0.0M
2023-09-30 3,270.85 3,270.85 3,270.85 3,270.85 0.0M
2023-09-29 3,274.03 3,274.03 3,274.03 3,274.03 0.0M
2023-09-28 3,263.64 3,263.64 3,263.64 3,263.64 0.0M
2023-09-27 3,286.55 3,286.55 3,286.55 3,286.55 0.0M
2023-09-26 3,314.17 3,314.17 3,314.17 3,314.17 0.0M
2023-09-23 3,286.86 3,286.86 3,286.86 3,286.86 0.0M
2023-09-22 3,288.30 3,288.30 3,288.30 3,288.30 0.0M
2023-09-21 3,326.82 3,326.82 3,326.82 3,326.82 0.0M
2023-09-20 3,352.91 3,352.91 3,352.91 3,352.91 0.0M
2023-09-19 3,349.23 3,349.23 3,349.23 3,349.23 0.0M
2023-09-16 3,354.91 3,354.91 3,354.91 3,354.91 0.0M
2023-09-15 3,386.40 3,386.40 3,386.40 3,386.40 0.0M
2023-09-14 3,364.51 3,364.51 3,364.51 3,364.51 0.0M
2023-09-13 3,360.72 3,360.72 3,360.72 3,360.72 0.0M
2023-09-12 3,373.40 3,373.40 3,373.40 3,373.40 0.0M
2023-09-09 3,411.00 3,411.00 3,411.00 3,411.00 0.0M
2023-09-08 3,352.98 3,352.98 3,352.98 3,352.98 0.0M
2023-09-07 3,359.48 3,359.48 3,359.48 3,359.48 0.0M
2023-09-06 3,375.52 3,375.52 3,375.52 3,375.52 0.0M
2023-09-02 3,385.43 3,385.43 3,385.43 3,385.43 0.0M
2023-09-01 3,380.98 3,380.98 3,380.98 3,380.98 0.0M
2023-08-31 3,384.21 3,384.21 3,384.21 3,384.21 0.0M
2023-08-30 3,435.17 3,435.17 3,435.17 3,435.17 0.0M
2023-08-29 3,345.46 3,345.46 3,345.46 3,345.46 0.0M
2023-08-26 3,323.47 3,323.47 3,323.47 3,323.47 0.0M
2023-08-25 3,303.91 3,303.91 3,303.91 3,303.91 0.0M
2023-08-24 3,339.68 3,339.68 3,339.68 3,339.68 0.0M
2023-08-23 3,311.00 3,311.00 3,311.00 3,311.00 0.0M
2023-08-22 3,315.38 3,315.38 3,315.38 3,315.38 0.0M
2023-08-19 3,358.20 3,358.20 3,358.20 3,358.20 0.0M
2023-08-18 3,298.44 3,298.44 3,298.44 3,298.44 0.0M
2023-08-17 3,318.77 3,318.77 3,318.77 3,318.77 0.0M
2023-08-16 3,344.25 3,344.25 3,344.25 3,344.25 0.0M
2023-08-15 3,383.40 3,383.40 3,383.40 3,383.40 0.0M
2023-08-12 3,361.82 3,361.82 3,361.82 3,361.82 0.0M
2023-08-11 3,369.45 3,369.45 3,369.45 3,369.45 0.0M
2023-08-10 3,371.04 3,371.04 3,371.04 3,371.04 0.0M
2023-08-09 3,389.77 3,389.77 3,389.77 3,389.77 0.0M
2023-08-08 3,405.47 3,405.47 3,405.47 3,405.47 0.0M
2023-08-05 3,378.45 3,378.45 3,378.45 3,378.45 0.0M
2023-08-04 3,402.73 3,402.73 3,402.73 3,402.73 0.0M
2023-08-03 3,403.97 3,403.97 3,403.97 3,403.97 0.0M
2023-08-02 3,445.72 3,445.72 3,445.72 3,445.72 0.0M
2023-08-01 3,458.69 3,458.69 3,458.69 3,458.69 0.0M
2023-07-29 3,450.70 3,450.70 3,450.70 3,450.70 0.0M
2023-07-28 3,422.03 3,422.03 3,422.03 3,422.03 0.0M
2023-07-27 3,443.28 3,443.28 3,443.28 3,443.28 0.0M
2023-07-26 3,446.00 3,446.00 3,446.00 3,446.00 0.0M
2023-07-25 3,433.38 3,433.38 3,433.38 3,433.38 0.0M
2023-07-22 3,418.37 3,418.37 3,418.37 3,418.37 0.0M
2023-07-21 3,419.05 3,419.05 3,419.05 3,419.05 0.0M
2023-07-20 3,439.41 3,439.41 3,439.41 3,439.41 0.0M
2023-07-19 3,431.04 3,431.04 3,431.04 3,431.04 0.0M
2023-07-18 3,405.93 3,405.93 3,405.93 3,405.93 0.0M
2023-07-15 3,396.88 3,396.88 3,396.88 3,396.88 0.0M
2023-07-14 3,399.68 3,399.68 3,399.68 3,399.68 0.0M
2023-07-13 3,379.09 3,379.09 3,379.09 3,379.09 0.0M
2023-07-12 3,353.49 3,353.49 3,353.49 3,353.49 0.0M
2023-07-11 3,338.15 3,338.15 3,338.15 3,338.15 0.0M
2023-07-08 3,333.89 3,333.89 3,333.89 3,333.89 0.0M
2023-07-07 3,339.59 3,339.59 3,339.59 3,339.59 0.0M
2023-07-06 3,360.83 3,360.83 3,360.83 3,360.83 0.0M
2023-07-04 3,363.19 3,363.19 3,363.19 3,363.19 0.0M
2023-07-01 3,358.06 3,358.06 3,358.06 3,358.06 0.0M
2023-06-30 3,328.41 3,328.41 3,328.41 3,328.41 0.0M
2023-06-29 3,317.15 3,317.15 3,317.15 3,317.15 0.0M
2023-06-28 3,314.91 3,314.91 3,314.91 3,314.91 0.0M
2023-06-27 3,291.88 3,291.88 3,291.88 3,291.88 0.0M
2023-06-24 3,299.85 3,299.85 3,299.85 3,299.85 0.0M
2023-06-23 3,319.85 3,319.85 3,319.85 3,319.85 0.0M
2023-06-22 3,313.38 3,313.38 3,313.38 3,313.38 0.0M
2023-06-21 3,325.83 3,325.83 3,325.83 3,325.83 0.0M
2023-06-17 3,341.83 3,341.83 3,341.83 3,341.83 0.0M
2023-06-16 3,347.74 3,347.74 3,347.74 3,347.74 0.0M
2023-06-15 3,317.61 3,317.61 3,317.61 3,317.61 0.0M
2023-06-14 3,314.16 3,314.16 3,314.16 3,314.16 0.0M
2023-06-13 3,296.72 3,296.72 3,296.72 3,296.72 0.0M
2023-06-10 3,274.23 3,274.23 3,274.23 3,274.23 0.0M
2023-06-09 3,268.36 3,268.36 3,268.36 3,268.36 0.0M
2023-06-08 3,256.85 3,256.85 3,256.85 3,256.85 0.0M
2023-06-07 3,268.23 3,268.23 3,268.23 3,268.23 0.0M
2023-06-06 3,261.14 3,261.14 3,261.14 3,261.14 0.0M
2023-06-03 3,265.66 3,265.66 3,265.66 3,265.66 0.0M
2023-06-02 3,235.74 3,235.74 3,235.74 3,235.74 0.0M
2023-06-01 3,215.28 3,215.28 3,215.28 3,215.28 0.0M
2023-05-31 3,228.55 3,228.55 3,228.55 3,228.55 0.0M
2023-05-27 3,230.24 3,230.24 3,230.24 3,230.24 0.0M
2023-05-26 3,199.15 3,199.15 3,199.15 3,199.15 0.0M
2023-05-25 3,186.23 3,186.23 3,186.23 3,186.23 0.0M
2023-05-24 3,199.61 3,199.61 3,199.61 3,199.61 0.0M
2023-05-23 3,220.66 3,220.66 3,220.66 3,220.66 0.0M
2023-05-20 3,218.29 3,218.29 3,218.29 3,218.29 0.0M
2023-05-19 3,222.11 3,222.11 3,222.11 3,222.11 0.0M
2023-05-18 3,202.32 3,202.32 3,202.32 3,202.32 0.0M
2023-05-17 3,182.29 3,182.29 3,182.29 3,182.29 0.0M
2023-05-16 3,191.98 3,191.98 3,191.98 3,191.98 0.0M
2023-05-13 3,185.51 3,185.51 3,185.51 3,185.51 0.0M
2023-05-12 3,188.17 3,188.17 3,188.17 3,188.17 0.0M
2023-05-11 3,193.42 3,193.42 3,193.42 3,193.42 0.0M
2023-05-10 3,185.28 3,185.28 3,185.28 3,185.28 0.0M
2023-05-09 3,192.93 3,192.93 3,192.93 3,192.93 0.0M
2023-05-06 3,192.32 3,192.32 3,192.32 3,192.32 0.0M
2023-05-05 3,155.16 3,155.16 3,155.16 3,155.16 0.0M
2023-05-04 3,173.57 3,173.57 3,173.57 3,173.57 0.0M
2023-05-03 3,183.85 3,183.85 3,183.85 3,183.85 0.0M
2023-05-02 3,206.54 3,206.54 3,206.54 3,206.54 0.0M
2023-04-29 3,210.41 3,210.41 3,210.41 3,210.41 0.0M
2023-04-28 3,193.18 3,193.18 3,193.18 3,193.18 0.0M
2023-04-27 3,157.18 3,157.18 3,157.18 3,157.18 0.0M
2023-04-26 3,169.61 3,169.61 3,169.61 3,169.61 0.0M
2023-04-25 3,194.46 3,194.46 3,194.46 3,194.46 0.0M
2023-04-22 3,191.57 3,191.57 3,191.57 3,191.57 0.0M
2023-04-21 3,188.50 3,188.50 3,188.50 3,188.50 0.0M
2023-04-20 3,199.29 3,199.29 3,199.29 3,199.29 0.0M
2023-04-19 3,204.37 3,204.37 3,204.37 3,204.37 0.0M
2023-04-18 3,203.69 3,203.69 3,203.69 3,203.69 0.0M
2023-04-15 3,199.58 3,199.58 3,199.58 3,199.58 0.0M
2023-04-14 3,201.54 3,201.54 3,201.54 3,201.54 0.0M
2023-04-13 3,173.95 3,173.95 3,173.95 3,173.95 0.0M
2023-04-12 3,185.14 3,185.14 3,185.14 3,185.14 0.0M
2023-04-11 3,184.34 3,184.34 3,184.34 3,184.34 0.0M
2023-04-07 3,180.14 3,180.14 3,180.14 3,180.14 0.0M
2023-04-06 3,172.42 3,172.42 3,172.42 3,172.42 0.0M
2023-04-05 3,178.32 3,178.32 3,178.32 3,178.32 0.0M
2023-04-04 3,190.31 3,190.31 3,190.31 3,190.31 0.0M
2023-04-01 3,182.67 3,182.67 3,182.67 3,182.67 0.0M
2023-03-31 3,154.18 3,154.18 3,154.18 3,154.18 0.0M
2023-03-30 3,142.83 3,142.83 3,142.83 3,142.83 0.0M
2023-03-29 3,115.54 3,115.54 3,115.54 3,115.54 0.0M
2023-03-28 3,116.93 3,116.93 3,116.93 3,116.93 0.0M
2023-03-25 3,113.83 3,113.83 3,113.83 3,113.83 0.0M
2023-03-24 3,098.31 3,098.31 3,098.31 3,098.31 0.0M
2023-03-23 3,093.60 3,093.60 3,093.60 3,093.60 0.0M
2023-03-22 3,127.84 3,127.84 3,127.84 3,127.84 0.0M
2023-03-21 3,099.63 3,099.63 3,099.63 3,099.63 0.0M
2023-03-18 3,081.75 3,081.75 3,081.75 3,081.75 0.0M
2023-03-17 3,104.21 3,104.21 3,104.21 3,104.21 0.0M
2023-03-16 3,068.04 3,068.04 3,068.04 3,068.04 0.0M
2023-03-15 3,081.09 3,081.09 3,081.09 3,081.09 0.0M
2023-03-14 3,056.68 3,056.68 3,056.68 3,056.68 0.0M
2023-03-11 3,053.18 3,053.18 3,053.18 3,053.18 0.0M
2023-03-10 3,081.40 3,081.40 3,081.40 3,081.40 0.0M
2023-03-09 3,121.03 3,121.03 3,121.03 3,121.03 0.0M
2023-03-08 3,117.16 3,117.16 3,117.16 3,117.16 0.0M
2023-03-07 3,150.89 3,150.89 3,150.89 3,150.89 0.0M
2023-03-04 3,152.88 3,152.88 3,152.88 3,152.88 0.0M
2023-03-03 3,114.07 3,114.07 3,114.07 3,114.07 0.0M
2023-03-02 3,099.24 3,099.24 3,099.24 3,099.24 0.0M
2023-03-01 3,103.49 3,103.49 3,103.49 3,103.49 0.0M
2023-02-28 3,114.21 3,114.21 3,114.21 3,114.21 0.0M
2023-02-25 3,106.29 3,106.29 3,106.29 3,106.29 0.0M
2023-02-24 3,125.52 3,125.52 3,125.52 3,125.52 0.0M
2023-02-23 3,117.07 3,117.07 3,117.07 3,117.07 0.0M
2023-02-22 3,119.53 3,119.53 3,119.53 3,119.53 0.0M
2023-02-18 3,160.66 3,160.66 3,160.66 3,160.66 0.0M
2023-02-17 3,164.91 3,164.91 3,164.91 3,164.91 0.0M
2023-02-16 3,196.95 3,196.95 3,196.95 3,196.95 0.0M
2023-02-15 3,188.40 3,188.40 3,188.40 3,188.40 0.0M
2023-02-14 3,193.42 3,193.42 3,193.42 3,193.42 0.0M
2023-02-11 3,164.57 3,164.57 3,164.57 3,164.57 0.0M
2023-02-10 3,160.24 3,160.24 3,160.24 3,160.24 0.0M
2023-02-09 3,182.32 3,182.32 3,182.32 3,182.32 0.0M
2023-02-08 3,198.08 3,198.08 3,198.08 3,198.08 0.0M
2023-02-07 3,171.73 3,171.73 3,171.73 3,171.73 0.0M
2023-02-04 3,184.20 3,184.20 3,184.20 3,184.20 0.0M
2023-02-03 3,196.13 3,196.13 3,196.13 3,196.13 0.0M
2023-02-02 3,180.13 3,180.13 3,180.13 3,180.13 0.0M
2023-02-01 3,149.35 3,149.35 3,149.35 3,149.35 0.0M
2023-01-31 3,126.44 3,126.44 3,126.44 3,126.44 0.0M
2023-01-28 3,149.33 3,149.33 3,149.33 3,149.33 0.0M
2023-01-27 3,141.57 3,141.57 3,141.57 3,141.57 0.0M
2023-01-26 3,118.67 3,118.67 3,118.67 3,118.67 0.0M
2023-01-25 3,123.52 3,123.52 3,123.52 3,123.52 0.0M
2023-01-24 3,119.00 3,119.00 3,119.00 3,119.00 0.0M
2023-01-21 3,093.54 3,093.54 3,093.54 3,093.54 0.0M
2023-01-20 3,057.71 3,057.71 3,057.71 3,057.71 0.0M
2023-01-19 3,072.18 3,072.18 3,072.18 3,072.18 0.0M
2023-01-18 3,105.17 3,105.17 3,105.17 3,105.17 0.0M
2023-01-14 3,109.02 3,109.02 3,109.02 3,109.02 0.0M
2023-01-13 3,102.56 3,102.56 3,102.56 3,102.56 0.0M
2023-01-12 3,095.10 3,095.10 3,095.10 3,095.10 0.0M
2023-01-11 3,067.95 3,067.95 3,067.95 3,067.95 0.0M
2023-01-10 3,050.97 3,050.97 3,050.97 3,050.97 0.0M
2023-01-07 3,054.61 3,054.61 3,054.61 3,054.61 0.0M
2023-01-06 3,005.15 3,005.15 3,005.15 3,005.15 0.0M
2023-01-05 3,030.44 3,030.44 3,030.44 3,030.44 0.0M
2023-01-04 3,009.63 3,009.63 3,009.63 3,009.63 0.0M