CBOE S

SPRO12
🏛️ アメリカ →
4,546.99
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 3,481.95 3,481.95 3,481.95 3,481.95 0.0M
2023-12-29 3,488.41 3,488.41 3,488.41 3,488.41 0.0M
2023-12-28 3,488.56 3,488.56 3,488.56 3,488.56 0.0M
2023-12-27 3,482.08 3,482.08 3,482.08 3,482.08 0.0M
2023-12-23 3,469.33 3,469.33 3,469.33 3,469.33 0.0M
2023-12-22 3,463.96 3,463.96 3,463.96 3,463.96 0.0M
2023-12-21 3,438.85 3,438.85 3,438.85 3,438.85 0.0M
2023-12-20 3,487.64 3,487.64 3,487.64 3,487.64 0.0M
2023-12-19 3,466.39 3,466.39 3,466.39 3,466.39 0.0M
2023-12-16 3,451.97 3,451.97 3,451.97 3,451.97 0.0M
2023-12-15 3,448.34 3,448.34 3,448.34 3,448.34 0.0M
2023-12-14 3,438.88 3,438.88 3,438.88 3,438.88 0.0M
2023-12-13 3,399.94 3,399.94 3,399.94 3,399.94 0.0M
2023-12-12 3,380.55 3,380.55 3,380.55 3,380.55 0.0M
2023-12-09 3,365.79 3,365.79 3,365.79 3,365.79 0.0M
2023-12-08 3,351.53 3,351.53 3,351.53 3,351.53 0.0M
2023-12-07 3,328.29 3,328.29 3,328.29 3,328.29 0.0M
2023-12-06 3,342.16 3,342.16 3,342.16 3,342.16 0.0M
2023-12-05 3,340.10 3,340.10 3,340.10 3,340.10 0.0M
2023-12-02 3,360.43 3,360.43 3,360.43 3,360.43 0.0M
2023-12-01 3,338.77 3,338.77 3,338.77 3,338.77 0.0M
2023-11-30 3,330.64 3,330.64 3,330.64 3,330.64 0.0M
2023-11-29 3,331.01 3,331.01 3,331.01 3,331.01 0.0M
2023-11-28 3,327.70 3,327.70 3,327.70 3,327.70 0.0M
2023-11-25 3,332.92 3,332.92 3,332.92 3,332.92 0.0M
2023-11-23 3,329.08 3,329.08 3,329.08 3,329.08 0.0M
2023-11-22 3,314.00 3,314.00 3,314.00 3,314.00 0.0M
2023-11-21 3,322.12 3,322.12 3,322.12 3,322.12 0.0M
2023-11-18 3,298.54 3,298.54 3,298.54 3,298.54 0.0M
2023-11-17 3,294.90 3,294.90 3,294.90 3,294.90 0.0M
2023-11-16 3,287.19 3,287.19 3,287.19 3,287.19 0.0M
2023-11-15 3,286.48 3,286.48 3,286.48 3,286.48 0.0M
2023-11-14 3,225.77 3,225.77 3,225.77 3,225.77 0.0M
2023-11-11 3,230.48 3,230.48 3,230.48 3,230.48 0.0M
2023-11-10 3,179.55 3,179.55 3,179.55 3,179.55 0.0M
2023-11-09 3,201.17 3,201.17 3,201.17 3,201.17 0.0M
2023-11-08 3,201.28 3,201.28 3,201.28 3,201.28 0.0M
2023-11-07 3,191.24 3,191.24 3,191.24 3,191.24 0.0M
2023-11-04 3,188.17 3,188.17 3,188.17 3,188.17 0.0M
2023-11-03 3,154.02 3,154.02 3,154.02 3,154.02 0.0M
2023-11-02 3,102.06 3,102.06 3,102.06 3,102.06 0.0M
2023-11-01 3,068.98 3,068.98 3,068.98 3,068.98 0.0M
2023-10-31 3,058.36 3,058.36 3,058.36 3,058.36 0.0M
2023-10-28 3,028.46 3,028.46 3,028.46 3,028.46 0.0M
2023-10-27 3,045.48 3,045.48 3,045.48 3,045.48 0.0M
2023-10-26 3,072.73 3,072.73 3,072.73 3,072.73 0.0M
2023-10-25 3,114.37 3,114.37 3,114.37 3,114.37 0.0M
2023-10-24 3,098.88 3,098.88 3,098.88 3,098.88 0.0M
2023-10-21 3,097.48 3,097.48 3,097.48 3,097.48 0.0M
2023-10-20 3,129.51 3,129.51 3,129.51 3,129.51 0.0M
2023-10-19 3,164.44 3,164.44 3,164.44 3,164.44 0.0M
2023-10-18 3,195.02 3,195.02 3,195.02 3,195.02 0.0M
2023-10-17 3,199.49 3,199.49 3,199.49 3,199.49 0.0M
2023-10-14 3,163.49 3,163.49 3,163.49 3,163.49 0.0M
2023-10-13 3,182.58 3,182.58 3,182.58 3,182.58 0.0M
2023-10-12 3,204.64 3,204.64 3,204.64 3,204.64 0.0M
2023-10-11 3,187.64 3,187.64 3,187.64 3,187.64 0.0M
2023-10-10 3,173.31 3,173.31 3,173.31 3,173.31 0.0M
2023-10-07 3,155.83 3,155.83 3,155.83 3,155.83 0.0M
2023-10-06 3,118.69 3,118.69 3,118.69 3,118.69 0.0M
2023-10-05 3,124.06 3,124.06 3,124.06 3,124.06 0.0M
2023-10-04 3,104.44 3,104.44 3,104.44 3,104.44 0.0M
2023-10-03 3,142.13 3,142.13 3,142.13 3,142.13 0.0M
2023-09-30 3,144.92 3,144.92 3,144.92 3,144.92 0.0M
2023-09-29 3,147.69 3,147.69 3,147.69 3,147.69 0.0M
2023-09-28 3,137.13 3,137.13 3,137.13 3,137.13 0.0M
2023-09-27 3,137.36 3,137.36 3,137.36 3,137.36 0.0M
2023-09-26 3,177.39 3,177.39 3,177.39 3,177.39 0.0M
2023-09-23 3,162.97 3,162.97 3,162.97 3,162.97 0.0M
2023-09-22 3,165.81 3,165.81 3,165.81 3,165.81 0.0M
2023-09-21 3,213.12 3,213.12 3,213.12 3,213.12 0.0M
2023-09-20 3,243.51 3,243.51 3,243.51 3,243.51 0.0M
2023-09-19 3,250.12 3,250.12 3,250.12 3,250.12 0.0M
2023-09-16 3,247.47 3,247.47 3,247.47 3,247.47 0.0M
2023-09-15 3,281.93 3,281.93 3,281.93 3,281.93 0.0M
2023-09-14 3,257.49 3,257.49 3,257.49 3,257.49 0.0M
2023-09-13 3,251.40 3,251.40 3,251.40 3,251.40 0.0M
2023-09-12 3,265.79 3,265.79 3,265.79 3,265.79 0.0M
2023-09-09 3,264.29 3,264.29 3,264.29 3,264.29 0.0M
2023-09-08 3,242.58 3,242.58 3,242.58 3,242.58 0.0M
2023-09-07 3,249.70 3,249.70 3,249.70 3,249.70 0.0M
2023-09-06 3,267.04 3,267.04 3,267.04 3,267.04 0.0M
2023-09-02 3,276.35 3,276.35 3,276.35 3,276.35 0.0M
2023-09-01 3,272.37 3,272.37 3,272.37 3,272.37 0.0M
2023-08-31 3,275.34 3,275.34 3,275.34 3,275.34 0.0M
2023-08-30 3,265.69 3,265.69 3,265.69 3,265.69 0.0M
2023-08-29 3,227.23 3,227.23 3,227.23 3,227.23 0.0M
2023-08-26 3,209.99 3,209.99 3,209.99 3,209.99 0.0M
2023-08-25 3,192.02 3,192.02 3,192.02 3,192.02 0.0M
2023-08-24 3,227.24 3,227.24 3,227.24 3,227.24 0.0M
2023-08-23 3,197.43 3,197.43 3,197.43 3,197.43 0.0M
2023-08-22 3,202.30 3,202.30 3,202.30 3,202.30 0.0M
2023-08-19 3,187.39 3,187.39 3,187.39 3,187.39 0.0M
2023-08-18 3,184.76 3,184.76 3,184.76 3,184.76 0.0M
2023-08-17 3,206.59 3,206.59 3,206.59 3,206.59 0.0M
2023-08-16 3,225.35 3,225.35 3,225.35 3,225.35 0.0M
2023-08-15 3,253.71 3,253.71 3,253.71 3,253.71 0.0M
2023-08-12 3,241.83 3,241.83 3,241.83 3,241.83 0.0M
2023-08-11 3,239.21 3,239.21 3,239.21 3,239.21 0.0M
2023-08-10 3,244.11 3,244.11 3,244.11 3,244.11 0.0M
2023-08-09 3,254.08 3,254.08 3,254.08 3,254.08 0.0M
2023-08-08 3,266.34 3,266.34 3,266.34 3,266.34 0.0M
2023-08-05 3,244.20 3,244.20 3,244.20 3,244.20 0.0M
2023-08-04 3,260.81 3,260.81 3,260.81 3,260.81 0.0M
2023-08-03 3,262.58 3,262.58 3,262.58 3,262.58 0.0M
2023-08-02 3,291.34 3,291.34 3,291.34 3,291.34 0.0M
2023-08-01 3,297.36 3,297.36 3,297.36 3,297.36 0.0M
2023-07-29 3,292.00 3,292.00 3,292.00 3,292.00 0.0M
2023-07-28 3,273.72 3,273.72 3,273.72 3,273.72 0.0M
2023-07-27 3,290.40 3,290.40 3,290.40 3,290.40 0.0M
2023-07-26 3,287.50 3,287.50 3,287.50 3,287.50 0.0M
2023-07-25 3,279.18 3,279.18 3,279.18 3,279.18 0.0M
2023-07-22 3,268.24 3,268.24 3,268.24 3,268.24 0.0M
2023-07-21 3,266.90 3,266.90 3,266.90 3,266.90 0.0M
2023-07-20 3,278.50 3,278.50 3,278.50 3,278.50 0.0M
2023-07-19 3,274.71 3,274.71 3,274.71 3,274.71 0.0M
2023-07-18 3,259.41 3,259.41 3,259.41 3,259.41 0.0M
2023-07-15 3,253.13 3,253.13 3,253.13 3,253.13 0.0M
2023-07-14 3,254.09 3,254.09 3,254.09 3,254.09 0.0M
2023-07-13 3,238.55 3,238.55 3,238.55 3,238.55 0.0M
2023-07-12 3,216.43 3,216.43 3,216.43 3,216.43 0.0M
2023-07-11 3,202.56 3,202.56 3,202.56 3,202.56 0.0M
2023-07-08 3,194.37 3,194.37 3,194.37 3,194.37 0.0M
2023-07-07 3,200.15 3,200.15 3,200.15 3,200.15 0.0M
2023-07-06 3,218.50 3,218.50 3,218.50 3,218.50 0.0M
2023-07-04 3,221.82 3,221.82 3,221.82 3,221.82 0.0M
2023-07-01 3,217.39 3,217.39 3,217.39 3,217.39 0.0M
2023-06-30 3,190.27 3,190.27 3,190.27 3,190.27 0.0M
2023-06-29 3,183.85 3,183.85 3,183.85 3,183.85 0.0M
2023-06-28 3,178.29 3,178.29 3,178.29 3,178.29 0.0M
2023-06-27 3,154.70 3,154.70 3,154.70 3,154.70 0.0M
2023-06-24 3,161.48 3,161.48 3,161.48 3,161.48 0.0M
2023-06-23 3,177.47 3,177.47 3,177.47 3,177.47 0.0M
2023-06-22 3,170.59 3,170.59 3,170.59 3,170.59 0.0M
2023-06-21 3,178.12 3,178.12 3,178.12 3,178.12 0.0M
2023-06-17 3,191.35 3,191.35 3,191.35 3,191.35 0.0M
2023-06-16 3,194.12 3,194.12 3,194.12 3,194.12 0.0M
2023-06-15 3,171.06 3,171.06 3,171.06 3,171.06 0.0M
2023-06-14 3,167.97 3,167.97 3,167.97 3,167.97 0.0M
2023-06-13 3,153.43 3,153.43 3,153.43 3,153.43 0.0M
2023-06-10 3,133.37 3,133.37 3,133.37 3,133.37 0.0M
2023-06-09 3,125.88 3,125.88 3,125.88 3,125.88 0.0M
2023-06-08 3,112.16 3,112.16 3,112.16 3,112.16 0.0M
2023-06-07 3,122.78 3,122.78 3,122.78 3,122.78 0.0M
2023-06-06 3,115.22 3,115.22 3,115.22 3,115.22 0.0M
2023-06-03 3,117.79 3,117.79 3,117.79 3,117.79 0.0M
2023-06-02 3,086.16 3,086.16 3,086.16 3,086.16 0.0M
2023-06-01 3,060.69 3,060.69 3,060.69 3,060.69 0.0M
2023-05-31 3,075.61 3,075.61 3,075.61 3,075.61 0.0M
2023-05-27 3,076.26 3,076.26 3,076.26 3,076.26 0.0M
2023-05-26 3,041.38 3,041.38 3,041.38 3,041.38 0.0M
2023-05-25 3,023.57 3,023.57 3,023.57 3,023.57 0.0M
2023-05-24 3,039.94 3,039.94 3,039.94 3,039.94 0.0M
2023-05-23 3,066.46 3,066.46 3,066.46 3,066.46 0.0M
2023-05-20 3,062.89 3,062.89 3,062.89 3,062.89 0.0M
2023-05-19 3,067.43 3,067.43 3,067.43 3,067.43 0.0M
2023-05-18 3,044.77 3,044.77 3,044.77 3,044.77 0.0M
2023-05-17 3,019.14 3,019.14 3,019.14 3,019.14 0.0M
2023-05-16 3,029.68 3,029.68 3,029.68 3,029.68 0.0M
2023-05-13 3,022.94 3,022.94 3,022.94 3,022.94 0.0M
2023-05-12 3,026.95 3,026.95 3,026.95 3,026.95 0.0M
2023-05-11 3,032.69 3,032.69 3,032.69 3,032.69 0.0M
2023-05-10 3,021.12 3,021.12 3,021.12 3,021.12 0.0M
2023-05-09 3,030.30 3,030.30 3,030.30 3,030.30 0.0M
2023-05-06 3,028.83 3,028.83 3,028.83 3,028.83 0.0M
2023-05-05 2,983.45 2,983.45 2,983.45 2,983.45 0.0M
2023-05-04 3,007.54 3,007.54 3,007.54 3,007.54 0.0M
2023-05-03 3,021.32 3,021.32 3,021.32 3,021.32 0.0M
2023-05-02 3,044.69 3,044.69 3,044.69 3,044.69 0.0M
2023-04-29 3,047.77 3,047.77 3,047.77 3,047.77 0.0M
2023-04-28 3,026.86 3,026.86 3,026.86 3,026.86 0.0M
2023-04-27 2,984.01 2,984.01 2,984.01 2,984.01 0.0M
2023-04-26 3,000.02 3,000.02 3,000.02 3,000.02 0.0M
2023-04-25 3,030.21 3,030.21 3,030.21 3,030.21 0.0M
2023-04-22 3,026.26 3,026.26 3,026.26 3,026.26 0.0M
2023-04-21 3,022.48 3,022.48 3,022.48 3,022.48 0.0M
2023-04-20 3,031.37 3,031.37 3,031.37 3,031.37 0.0M
2023-04-19 3,032.83 3,032.83 3,032.83 3,032.83 0.0M
2023-04-18 3,032.33 3,032.33 3,032.33 3,032.33 0.0M
2023-04-15 3,025.75 3,025.75 3,025.75 3,025.75 0.0M
2023-04-14 3,027.38 3,027.38 3,027.38 3,027.38 0.0M
2023-04-13 2,997.65 2,997.65 2,997.65 2,997.65 0.0M
2023-04-12 3,008.74 3,008.74 3,008.74 3,008.74 0.0M
2023-04-11 3,008.84 3,008.84 3,008.84 3,008.84 0.0M
2023-04-07 3,003.45 3,003.45 3,003.45 3,003.45 0.0M
2023-04-06 2,994.08 2,994.08 2,994.08 2,994.08 0.0M
2023-04-05 3,001.25 3,001.25 3,001.25 3,001.25 0.0M
2023-04-04 3,012.80 3,012.80 3,012.80 3,012.80 0.0M
2023-04-01 3,003.82 3,003.82 3,003.82 3,003.82 0.0M
2023-03-31 2,971.03 2,971.03 2,971.03 2,971.03 0.0M
2023-03-30 2,958.95 2,958.95 2,958.95 2,958.95 0.0M
2023-03-29 2,928.68 2,928.68 2,928.68 2,928.68 0.0M
2023-03-28 2,932.57 2,932.57 2,932.57 2,932.57 0.0M
2023-03-25 2,928.55 2,928.55 2,928.55 2,928.55 0.0M
2023-03-24 2,910.00 2,910.00 2,910.00 2,910.00 0.0M
2023-03-23 2,909.61 2,909.61 2,909.61 2,909.61 0.0M
2023-03-22 2,945.41 2,945.41 2,945.41 2,945.41 0.0M
2023-03-21 2,914.53 2,914.53 2,914.53 2,914.53 0.0M
2023-03-18 2,893.57 2,893.57 2,893.57 2,893.57 0.0M
2023-03-17 2,917.57 2,917.57 2,917.57 2,917.57 0.0M
2023-03-16 2,879.63 2,879.63 2,879.63 2,879.63 0.0M
2023-03-15 2,892.44 2,892.44 2,892.44 2,892.44 0.0M
2023-03-14 2,866.72 2,866.72 2,866.72 2,866.72 0.0M
2023-03-11 2,858.37 2,858.37 2,858.37 2,858.37 0.0M
2023-03-10 2,886.71 2,886.71 2,886.71 2,886.71 0.0M
2023-03-09 2,933.77 2,933.77 2,933.77 2,933.77 0.0M
2023-03-08 2,930.28 2,930.28 2,930.28 2,930.28 0.0M
2023-03-07 2,963.59 2,963.59 2,963.59 2,963.59 0.0M
2023-03-04 2,961.75 2,961.75 2,961.75 2,961.75 0.0M
2023-03-03 2,926.09 2,926.09 2,926.09 2,926.09 0.0M
2023-03-02 2,908.57 2,908.57 2,908.57 2,908.57 0.0M
2023-03-01 2,914.50 2,914.50 2,914.50 2,914.50 0.0M
2023-02-28 2,926.59 2,926.59 2,926.59 2,926.59 0.0M
2023-02-25 2,921.51 2,921.51 2,921.51 2,921.51 0.0M
2023-02-24 2,939.43 2,939.43 2,939.43 2,939.43 0.0M
2023-02-23 2,930.39 2,930.39 2,930.39 2,930.39 0.0M
2023-02-22 2,936.81 2,936.81 2,936.81 2,936.81 0.0M
2023-02-18 2,973.80 2,973.80 2,973.80 2,973.80 0.0M
2023-02-17 2,977.89 2,977.89 2,977.89 2,977.89 0.0M
2023-02-16 3,010.95 3,010.95 3,010.95 3,010.95 0.0M
2023-02-15 3,014.27 3,014.27 3,014.27 3,014.27 0.0M
2023-02-14 3,001.89 3,001.89 3,001.89 3,001.89 0.0M
2023-02-11 2,976.95 2,976.95 2,976.95 2,976.95 0.0M
2023-02-10 2,973.71 2,973.71 2,973.71 2,973.71 0.0M
2023-02-09 2,992.32 2,992.32 2,992.32 2,992.32 0.0M
2023-02-08 3,009.44 3,009.44 3,009.44 3,009.44 0.0M
2023-02-07 2,988.67 2,988.67 2,988.67 2,988.67 0.0M
2023-02-04 3,003.04 3,003.04 3,003.04 3,003.04 0.0M
2023-02-03 3,009.48 3,009.48 3,009.48 3,009.48 0.0M
2023-02-02 2,999.28 2,999.28 2,999.28 2,999.28 0.0M
2023-02-01 2,971.10 2,971.10 2,971.10 2,971.10 0.0M
2023-01-31 2,945.57 2,945.57 2,945.57 2,945.57 0.0M
2023-01-28 2,967.81 2,967.81 2,967.81 2,967.81 0.0M
2023-01-27 2,960.20 2,960.20 2,960.20 2,960.20 0.0M
2023-01-26 2,936.57 2,936.57 2,936.57 2,936.57 0.0M
2023-01-25 2,939.43 2,939.43 2,939.43 2,939.43 0.0M
2023-01-24 2,936.52 2,936.52 2,936.52 2,936.52 0.0M
2023-01-21 2,910.13 2,910.13 2,910.13 2,910.13 0.0M
2023-01-20 2,871.07 2,871.07 2,871.07 2,871.07 0.0M
2023-01-19 2,885.08 2,885.08 2,885.08 2,885.08 0.0M
2023-01-18 2,916.53 2,916.53 2,916.53 2,916.53 0.0M
2023-01-14 2,918.78 2,918.78 2,918.78 2,918.78 0.0M
2023-01-13 2,907.75 2,907.75 2,907.75 2,907.75 0.0M
2023-01-12 2,896.73 2,896.73 2,896.73 2,896.73 0.0M
2023-01-11 2,870.89 2,870.89 2,870.89 2,870.89 0.0M
2023-01-10 2,855.50 2,855.50 2,855.50 2,855.50 0.0M
2023-01-07 2,856.50 2,856.50 2,856.50 2,856.50 0.0M
2023-01-06 2,810.35 2,810.35 2,810.35 2,810.35 0.0M
2023-01-05 2,830.77 2,830.77 2,830.77 2,830.77 0.0M
2023-01-04 2,815.92 2,815.92 2,815.92 2,815.92 0.0M