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
2024-12-31 4,144.28 4,164.16 4,131.73 4,149.18 0.0M
2024-12-28 4,185.28 4,185.81 4,156.95 4,176.50 0.0M
2024-12-27 4,195.89 4,204.87 4,187.92 4,200.97 0.0M
2024-12-25 4,177.76 4,202.18 4,177.18 4,201.91 0.0M
2024-12-24 4,158.56 4,175.15 4,140.58 4,173.62 0.0M
2024-12-21 4,106.73 4,170.84 4,106.73 4,153.14 0.0M
2024-12-20 4,144.61 4,150.86 4,118.98 4,119.17 0.0M
2024-12-19 4,196.80 4,204.88 4,119.56 4,119.63 0.0M
2024-12-18 4,194.78 4,200.88 4,192.27 4,197.80 0.0M
2024-12-17 4,202.94 4,208.95 4,200.04 4,205.01 0.0M
2024-12-14 4,201.87 4,204.73 4,190.73 4,196.13 0.0M
2024-12-13 4,202.71 4,204.45 4,193.47 4,193.60 0.0M
2024-12-12 4,199.95 4,208.51 4,199.95 4,204.57 0.0M
2024-12-11 4,196.47 4,200.00 4,187.35 4,188.63 0.0M
2024-12-10 4,205.50 4,207.84 4,193.47 4,194.95 0.0M
2024-12-07 4,205.55 4,211.66 4,204.61 4,207.75 0.0M
2024-12-06 4,205.97 4,207.68 4,200.84 4,201.49 0.0M
2024-12-05 4,201.96 4,206.39 4,197.99 4,205.41 0.0M
2024-12-04 4,192.74 4,195.94 4,188.82 4,194.75 0.0M
2024-12-03 4,192.23 4,195.24 4,188.09 4,193.23 0.0M
2024-11-30 4,177.11 4,190.80 4,177.11 4,186.97 0.0M
2024-11-28 4,175.34 4,178.81 4,166.08 4,172.84 0.0M
2024-11-27 4,171.31 4,179.97 4,169.07 4,178.87 0.0M
2024-11-26 4,168.83 4,175.90 4,154.32 4,166.79 0.0M
2024-11-23 4,156.06 4,156.06 4,156.06 4,156.06 0.0M
2024-11-22 4,146.60 4,146.60 4,146.60 4,146.60 0.0M
2024-11-21 4,131.41 4,131.41 4,131.41 4,131.41 0.0M
2024-11-20 4,138.01 4,138.01 4,138.01 4,138.01 0.0M
2024-11-19 4,128.09 4,128.09 4,128.09 4,128.09 0.0M
2024-11-16 4,122.32 4,122.32 4,122.32 4,122.32 0.0M
2024-11-15 4,144.71 4,144.71 4,144.71 4,144.71 0.0M
2024-11-14 4,153.34 4,153.34 4,153.34 4,153.34 0.0M
2024-11-13 4,149.69 4,149.69 4,149.69 4,149.69 0.0M
2024-11-12 4,163.26 4,163.26 4,163.26 4,163.26 0.0M
2024-11-09 4,155.51 4,155.51 4,155.51 4,155.51 0.0M
2024-11-08 4,146.98 4,146.98 4,146.98 4,146.98 0.0M
2024-11-07 4,132.31 4,132.31 4,132.31 4,132.31 0.0M
2024-11-06 4,088.97 4,088.97 4,088.97 4,088.97 0.0M
2024-11-05 4,058.02 4,058.02 4,058.02 4,058.02 0.0M
2024-11-02 4,044.10 4,044.10 4,044.10 4,044.10 0.0M
2024-11-01 4,049.09 4,049.09 4,049.09 4,049.09 0.0M
2024-10-31 4,082.21 4,082.21 4,082.21 4,082.21 0.0M
2024-10-30 4,113.69 4,113.69 4,113.69 4,113.69 0.0M
2024-10-29 4,109.40 4,109.40 4,109.40 4,109.40 0.0M
2024-10-26 4,079.63 4,079.63 4,079.63 4,079.63 0.0M
2024-10-25 4,100.94 4,100.94 4,100.94 4,100.94 0.0M
2024-10-24 4,095.51 4,095.51 4,095.51 4,095.51 0.0M
2024-10-23 4,099.02 4,099.02 4,099.02 4,099.02 0.0M
2024-10-22 4,120.47 4,120.47 4,120.47 4,120.47 0.0M
2024-10-19 4,128.18 4,128.18 4,128.18 4,128.18 0.0M
2024-10-18 4,111.32 4,111.32 4,111.32 4,111.32 0.0M
2024-10-17 4,114.66 4,114.66 4,114.66 4,114.66 0.0M
2024-10-16 4,078.47 4,078.47 4,078.47 4,078.47 0.0M
2024-10-15 4,117.88 4,117.88 4,117.88 4,117.88 0.0M
2024-10-12 4,075.43 4,075.43 4,075.43 4,075.43 0.0M
2024-10-11 4,062.75 4,062.75 4,062.75 4,062.75 0.0M
2024-10-10 4,064.82 4,064.82 4,064.82 4,064.82 0.0M
2024-10-09 4,050.41 4,050.41 4,050.41 4,050.41 0.0M
2024-10-08 4,043.29 4,043.29 4,043.29 4,043.29 0.0M
2024-10-05 4,050.10 4,050.10 4,050.10 4,050.10 0.0M
2024-10-04 4,028.56 4,028.56 4,028.56 4,028.56 0.0M
2024-10-03 4,059.79 4,059.79 4,059.79 4,059.79 0.0M
2024-10-02 4,032.25 4,032.25 4,032.25 4,032.25 0.0M
2024-10-01 4,054.44 4,054.44 4,054.44 4,054.44 0.0M
2024-09-28 4,044.69 4,044.69 4,044.69 4,044.69 0.0M
2024-09-27 4,050.65 4,050.65 4,050.65 4,050.65 0.0M
2024-09-26 4,041.93 4,041.93 4,041.93 4,041.93 0.0M
2024-09-25 4,042.89 4,042.89 4,042.89 4,042.89 0.0M
2024-09-24 4,035.30 4,035.30 4,035.30 4,035.30 0.0M
2024-09-21 4,025.78 4,025.78 4,025.78 4,025.78 0.0M
2024-09-20 4,030.22 4,030.22 4,030.22 4,030.22 0.0M
2024-09-19 4,009.44 4,009.44 4,009.44 4,009.44 0.0M
2024-09-18 3,997.02 3,997.02 3,997.02 3,997.02 0.0M
2024-09-17 3,994.10 3,994.10 3,994.10 3,994.10 0.0M
2024-09-14 3,989.78 3,989.78 3,989.78 3,989.78 0.0M
2024-09-13 3,973.34 3,973.34 3,973.34 3,973.34 0.0M
2024-09-12 3,954.45 3,954.45 3,954.45 3,954.45 0.0M
2024-09-11 3,927.84 3,927.84 3,927.84 3,927.84 0.0M
2024-09-10 3,917.49 3,917.49 3,917.49 3,917.49 0.0M
2024-09-07 3,882.93 3,882.93 3,882.93 3,882.93 0.0M
2024-09-06 3,930.88 3,930.88 3,930.88 3,930.88 0.0M
2024-09-05 3,930.50 3,930.50 3,930.50 3,930.50 0.0M
2024-09-04 3,938.64 3,938.64 3,938.64 3,938.64 0.0M
2024-08-31 3,992.25 3,992.25 3,992.25 3,992.25 0.0M
2024-08-30 3,973.84 3,973.84 3,973.84 3,973.84 0.0M
2024-08-29 3,964.05 3,964.05 3,964.05 3,964.05 0.0M
2024-08-28 3,983.05 3,983.05 3,983.05 3,983.05 0.0M
2024-08-27 3,975.97 3,975.97 3,975.97 3,975.97 0.0M
2024-08-24 3,982.00 3,982.00 3,982.00 3,982.00 0.0M
2024-08-23 3,953.34 3,953.34 3,953.34 3,953.34 0.0M
2024-08-22 3,974.63 3,974.63 3,974.63 3,974.63 0.0M
2024-08-21 3,973.93 3,973.93 3,973.93 3,973.93 0.0M
2024-08-20 3,973.42 3,973.42 3,973.42 3,973.42 0.0M
2024-08-17 3,970.30 3,970.30 3,970.30 3,970.30 0.0M
2024-08-16 3,969.77 3,969.77 3,969.77 3,969.77 0.0M
2024-08-15 3,964.80 3,964.80 3,964.80 3,964.80 0.0M
2024-08-14 3,962.04 3,962.04 3,962.04 3,962.04 0.0M
2024-08-13 3,944.99 3,944.99 3,944.99 3,944.99 0.0M
2024-08-10 3,937.65 3,937.65 3,937.65 3,937.65 0.0M
2024-08-09 3,926.14 3,926.14 3,926.14 3,926.14 0.0M
2024-08-08 3,874.84 3,874.84 3,874.84 3,874.84 0.0M
2024-08-07 3,885.71 3,885.71 3,885.71 3,885.71 0.0M
2024-08-06 3,853.72 3,853.72 3,853.72 3,853.72 0.0M
2024-08-03 3,917.78 3,917.78 3,917.78 3,917.78 0.0M
2024-08-02 3,940.64 3,940.64 3,940.64 3,940.64 0.0M
2024-08-01 3,952.20 3,952.20 3,952.20 3,952.20 0.0M
2024-07-31 3,935.57 3,935.57 3,935.57 3,935.57 0.0M
2024-07-30 3,944.59 3,944.59 3,944.59 3,944.59 0.0M
2024-07-27 3,941.50 3,941.50 3,941.50 3,941.50 0.0M
2024-07-26 3,925.85 3,925.85 3,925.85 3,925.85 0.0M
2024-07-25 3,936.90 3,936.90 3,936.90 3,936.90 0.0M
2024-07-24 3,943.20 3,943.20 3,943.20 3,943.20 0.0M
2024-07-23 3,946.68 3,946.68 3,946.68 3,946.68 0.0M
2024-07-20 3,935.24 3,935.24 3,935.24 3,935.24 0.0M
2024-07-19 3,939.82 3,939.82 3,939.82 3,939.82 0.0M
2024-07-18 3,941.41 3,941.41 3,941.41 3,941.41 0.0M
2024-07-17 3,947.24 3,947.24 3,947.24 3,947.24 0.0M
2024-07-16 3,942.26 3,942.26 3,942.26 3,942.26 0.0M
2024-07-13 3,941.50 3,941.50 3,941.50 3,941.50 0.0M
2024-07-12 3,940.94 3,940.94 3,940.94 3,940.94 0.0M
2024-07-11 3,941.38 3,941.38 3,941.38 3,941.38 0.0M
2024-07-10 3,939.27 3,939.27 3,939.27 3,939.27 0.0M
2024-07-09 3,938.48 3,938.48 3,938.48 3,938.48 0.0M
2024-07-06 3,934.87 3,934.87 3,934.87 3,934.87 0.0M
2024-07-04 3,936.87 3,936.87 3,936.87 3,936.87 0.0M
2024-07-03 3,927.83 3,927.83 3,927.83 3,927.83 0.0M
2024-07-02 3,924.55 3,924.55 3,924.55 3,924.55 0.0M
2024-06-29 3,918.61 3,918.61 3,918.61 3,918.61 0.0M
2024-06-28 3,917.85 3,917.85 3,917.85 3,917.85 0.0M
2024-06-27 3,919.02 3,919.02 3,919.02 3,919.02 0.0M
2024-06-26 3,916.27 3,916.27 3,916.27 3,916.27 0.0M
2024-06-25 3,908.35 3,908.35 3,908.35 3,908.35 0.0M
2024-06-22 3,912.21 3,912.21 3,912.21 3,912.21 0.0M
2024-06-21 3,907.25 3,907.25 3,907.25 3,907.25 0.0M
2024-06-19 3,909.98 3,909.98 3,909.98 3,909.98 0.0M
2024-06-18 3,909.04 3,909.04 3,909.04 3,909.04 0.0M
2024-06-15 3,902.07 3,902.07 3,902.07 3,902.07 0.0M
2024-06-14 3,904.63 3,904.63 3,904.63 3,904.63 0.0M
2024-06-13 3,900.12 3,900.12 3,900.12 3,900.12 0.0M
2024-06-12 3,892.18 3,892.18 3,892.18 3,892.18 0.0M
2024-06-11 3,888.36 3,888.36 3,888.36 3,888.36 0.0M
2024-06-08 3,882.67 3,882.67 3,882.67 3,882.67 0.0M
2024-06-07 3,883.57 3,883.57 3,883.57 3,883.57 0.0M
2024-06-06 3,880.97 3,880.97 3,880.97 3,880.97 0.0M
2024-06-05 3,867.29 3,867.29 3,867.29 3,867.29 0.0M
2024-06-04 3,866.02 3,866.02 3,866.02 3,866.02 0.0M
2024-06-01 3,862.81 3,862.81 3,862.81 3,862.81 0.0M
2024-05-31 3,844.43 3,844.43 3,844.43 3,844.43 0.0M
2024-05-30 3,850.06 3,850.06 3,850.06 3,850.06 0.0M
2024-05-29 3,863.40 3,863.40 3,863.40 3,863.40 0.0M
2024-05-25 3,864.84 3,864.84 3,864.84 3,864.84 0.0M
2024-05-24 3,853.52 3,853.52 3,853.52 3,853.52 0.0M
2024-05-23 3,862.56 3,862.56 3,862.56 3,862.56 0.0M
2024-05-22 3,866.13 3,866.13 3,866.13 3,866.13 0.0M
2024-05-21 3,860.63 3,860.63 3,860.63 3,860.63 0.0M
2024-05-18 3,856.47 3,856.47 3,856.47 3,856.47 0.0M
2024-05-17 3,852.51 3,852.51 3,852.51 3,852.51 0.0M
2024-05-16 3,852.54 3,852.54 3,852.54 3,852.54 0.0M
2024-05-15 3,834.41 3,834.41 3,834.41 3,834.41 0.0M
2024-05-14 3,824.11 3,824.11 3,824.11 3,824.11 0.0M
2024-05-11 3,822.42 3,822.42 3,822.42 3,822.42 0.0M
2024-05-10 3,820.96 3,820.96 3,820.96 3,820.96 0.0M
2024-05-09 3,807.46 3,807.46 3,807.46 3,807.46 0.0M
2024-05-08 3,807.97 3,807.97 3,807.97 3,807.97 0.0M
2024-05-07 3,797.88 3,797.88 3,797.88 3,797.88 0.0M
2024-05-04 3,782.72 3,782.72 3,782.72 3,782.72 0.0M
2024-05-03 3,750.90 3,750.90 3,750.90 3,750.90 0.0M
2024-05-02 3,730.79 3,730.79 3,730.79 3,730.79 0.0M
2024-05-01 3,737.59 3,737.59 3,737.59 3,737.59 0.0M
2024-04-30 3,771.40 3,771.40 3,771.40 3,771.40 0.0M
2024-04-27 3,761.49 3,761.49 3,761.49 3,761.49 0.0M
2024-04-26 3,754.89 3,754.89 3,754.89 3,754.89 0.0M
2024-04-25 3,738.50 3,738.50 3,738.50 3,738.50 0.0M
2024-04-24 3,748.47 3,748.47 3,748.47 3,748.47 0.0M
2024-04-23 3,715.27 3,715.27 3,715.27 3,715.27 0.0M
2024-04-20 3,689.45 3,689.45 3,689.45 3,689.45 0.0M
2024-04-19 3,712.37 3,712.37 3,712.37 3,712.37 0.0M
2024-04-18 3,716.19 3,716.19 3,716.19 3,716.19 0.0M
2024-04-17 3,726.47 3,726.47 3,726.47 3,726.47 0.0M
2024-04-16 3,725.83 3,725.83 3,725.83 3,725.83 0.0M
2024-04-13 3,755.96 3,755.96 3,755.96 3,755.96 0.0M
2024-04-12 3,783.24 3,783.24 3,783.24 3,783.24 0.0M
2024-04-11 3,766.72 3,766.72 3,766.72 3,766.72 0.0M
2024-04-10 3,788.98 3,788.98 3,788.98 3,788.98 0.0M
2024-04-09 3,785.68 3,785.68 3,785.68 3,785.68 0.0M
2024-04-06 3,775.00 3,775.00 3,775.00 3,775.00 0.0M
2024-04-05 3,762.24 3,762.24 3,762.24 3,762.24 0.0M
2024-04-04 3,785.05 3,785.05 3,785.05 3,785.05 0.0M
2024-04-03 3,781.78 3,781.78 3,781.78 3,781.78 0.0M
2024-04-02 3,790.45 3,790.45 3,790.45 3,790.45 0.0M
2024-03-29 3,790.27 3,790.27 3,790.27 3,790.27 0.0M
2024-03-28 3,792.43 3,792.43 3,792.43 3,792.43 0.0M
2024-03-27 3,781.43 3,781.43 3,781.43 3,781.43 0.0M
2024-03-26 3,779.07 3,779.07 3,779.07 3,779.07 0.0M
2024-03-23 3,779.67 3,779.67 3,779.67 3,779.67 0.0M
2024-03-22 3,784.41 3,784.41 3,784.41 3,784.41 0.0M
2024-03-21 3,779.86 3,779.86 3,779.86 3,779.86 0.0M
2024-03-20 3,759.73 3,759.73 3,759.73 3,759.73 0.0M
2024-03-19 3,752.46 3,752.46 3,752.46 3,752.46 0.0M
2024-03-16 3,738.37 3,738.37 3,738.37 3,738.37 0.0M
2024-03-15 3,751.84 3,751.84 3,751.84 3,751.84 0.0M
2024-03-14 3,757.12 3,757.12 3,757.12 3,757.12 0.0M
2024-03-13 3,756.13 3,756.13 3,756.13 3,756.13 0.0M
2024-03-12 3,738.92 3,738.92 3,738.92 3,738.92 0.0M
2024-03-09 3,737.37 3,737.37 3,737.37 3,737.37 0.0M
2024-03-08 3,743.65 3,743.65 3,743.65 3,743.65 0.0M
2024-03-07 3,729.70 3,729.70 3,729.70 3,729.70 0.0M
2024-03-06 3,723.98 3,723.98 3,723.98 3,723.98 0.0M
2024-03-05 3,736.05 3,736.05 3,736.05 3,736.05 0.0M
2024-03-02 3,740.06 3,740.06 3,740.06 3,740.06 0.0M
2024-03-01 3,726.40 3,726.40 3,726.40 3,726.40 0.0M
2024-02-29 3,712.12 3,712.12 3,712.12 3,712.12 0.0M
2024-02-28 3,722.01 3,722.01 3,722.01 3,722.01 0.0M
2024-02-27 3,716.00 3,716.00 3,716.00 3,716.00 0.0M
2024-02-24 3,720.34 3,720.34 3,720.34 3,720.34 0.0M
2024-02-23 3,717.68 3,717.68 3,717.68 3,717.68 0.0M
2024-02-22 3,675.05 3,675.05 3,675.05 3,675.05 0.0M
2024-02-21 3,672.29 3,672.29 3,672.29 3,672.29 0.0M
2024-02-17 3,685.79 3,685.79 3,685.79 3,685.79 0.0M
2024-02-16 3,698.46 3,698.46 3,698.46 3,698.46 0.0M
2024-02-15 3,680.57 3,680.57 3,680.57 3,680.57 0.0M
2024-02-14 3,660.05 3,660.05 3,660.05 3,660.05 0.0M
2024-02-13 3,689.00 3,689.00 3,689.00 3,689.00 0.0M
2024-02-10 3,690.55 3,690.55 3,690.55 3,690.55 0.0M
2024-02-09 3,678.84 3,678.84 3,678.84 3,678.84 0.0M
2024-02-08 3,678.59 3,678.59 3,678.59 3,678.59 0.0M
2024-02-07 3,659.74 3,659.74 3,659.74 3,659.74 0.0M
2024-02-06 3,653.17 3,653.17 3,653.17 3,653.17 0.0M
2024-02-03 3,658.96 3,658.96 3,658.96 3,658.96 0.0M
2024-02-02 3,643.77 3,643.77 3,643.77 3,643.77 0.0M
2024-02-01 3,607.69 3,607.69 3,607.69 3,607.69 0.0M
2024-01-31 3,644.91 3,644.91 3,644.91 3,644.91 0.0M
2024-01-30 3,643.83 3,643.83 3,643.83 3,643.83 0.0M
2024-01-27 3,631.91 3,631.91 3,631.91 3,631.91 0.0M
2024-01-26 3,630.69 3,630.69 3,630.69 3,630.69 0.0M
2024-01-25 3,617.65 3,617.65 3,617.65 3,617.65 0.0M
2024-01-24 3,620.20 3,620.20 3,620.20 3,620.20 0.0M
2024-01-23 3,609.54 3,609.54 3,609.54 3,609.54 0.0M
2024-01-20 3,605.34 3,605.34 3,605.34 3,605.34 0.0M
2024-01-19 3,572.83 3,572.83 3,572.83 3,572.83 0.0M
2024-01-18 3,550.38 3,550.38 3,550.38 3,550.38 0.0M
2024-01-17 3,565.66 3,565.66 3,565.66 3,565.66 0.0M
2024-01-13 3,572.20 3,572.20 3,572.20 3,572.20 0.0M
2024-01-12 3,571.42 3,571.42 3,571.42 3,571.42 0.0M
2024-01-11 3,569.92 3,569.92 3,569.92 3,569.92 0.0M
2024-01-10 3,563.03 3,563.03 3,563.03 3,563.03 0.0M
2024-01-09 3,560.38 3,560.38 3,560.38 3,560.38 0.0M
2024-01-06 3,525.57 3,525.57 3,525.57 3,525.57 0.0M
2024-01-05 3,520.16 3,520.16 3,520.16 3,520.16 0.0M
2024-01-04 3,529.24 3,529.24 3,529.24 3,529.24 0.0M
2024-01-03 3,549.93 3,549.93 3,549.93 3,549.93 0.0M