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
2024-12-31 4,088.25 4,110.08 4,075.67 4,094.31 0.0M
2024-12-28 4,133.77 4,134.22 4,103.41 4,123.93 0.0M
2024-12-27 4,146.44 4,156.54 4,137.27 4,151.24 0.0M
2024-12-25 4,127.16 4,153.56 4,126.45 4,153.53 0.0M
2024-12-24 4,108.27 4,124.68 4,087.85 4,122.68 0.0M
2024-12-21 4,053.02 4,122.52 4,053.02 4,102.09 0.0M
2024-12-20 4,092.95 4,099.49 4,067.17 4,067.27 0.0M
2024-12-19 4,062.73 4,062.91 4,062.73 4,062.91 0.0M
2024-12-18 4,062.09 4,062.28 4,062.09 4,062.28 0.0M
2024-12-17 4,061.50 4,061.66 4,061.48 4,061.60 0.0M
2024-12-14 4,059.67 4,059.91 4,059.67 4,059.91 0.0M
2024-12-13 4,058.99 4,059.20 4,058.95 4,059.19 0.0M
2024-12-12 4,058.07 4,058.54 4,058.07 4,058.54 0.0M
2024-12-11 4,057.38 4,057.53 4,057.32 4,057.39 0.0M
2024-12-10 4,056.85 4,056.97 4,056.67 4,056.94 0.0M
2024-12-07 4,054.71 4,055.27 4,054.67 4,055.23 0.0M
2024-12-06 4,053.75 4,054.02 4,053.71 4,053.98 0.0M
2024-12-05 4,053.09 4,053.25 4,052.99 4,053.25 0.0M
2024-12-04 4,052.38 4,052.56 4,052.23 4,052.45 0.0M
2024-12-03 4,051.44 4,051.94 4,051.40 4,051.84 0.0M
2024-11-30 4,048.74 4,049.53 4,048.74 4,049.50 0.0M
2024-11-28 4,047.34 4,047.55 4,046.41 4,047.48 0.0M
2024-11-27 4,046.01 4,046.97 4,045.98 4,046.82 0.0M
2024-11-26 4,044.79 4,045.41 4,043.68 4,045.25 0.0M
2024-11-23 4,046.21 4,046.21 4,046.21 4,046.21 0.0M
2024-11-22 4,041.43 4,041.43 4,041.43 4,041.43 0.0M
2024-11-21 4,037.14 4,037.14 4,037.14 4,037.14 0.0M
2024-11-20 4,038.06 4,038.06 4,038.06 4,038.06 0.0M
2024-11-19 4,037.38 4,037.38 4,037.38 4,037.38 0.0M
2024-11-16 4,029.36 4,029.36 4,029.36 4,029.36 0.0M
2024-11-15 4,033.64 4,033.64 4,033.64 4,033.64 0.0M
2024-11-14 4,037.79 4,037.79 4,037.79 4,037.79 0.0M
2024-11-13 4,032.47 4,032.47 4,032.47 4,032.47 0.0M
2024-11-12 4,036.47 4,036.47 4,036.47 4,036.47 0.0M
2024-11-09 4,033.04 4,033.04 4,033.04 4,033.04 0.0M
2024-11-08 4,028.92 4,028.92 4,028.92 4,028.92 0.0M
2024-11-07 4,032.23 4,032.23 4,032.23 4,032.23 0.0M
2024-11-06 4,001.22 4,001.22 4,001.22 4,001.22 0.0M
2024-11-05 3,987.69 3,987.69 3,987.69 3,987.69 0.0M
2024-11-02 3,988.02 3,988.02 3,988.02 3,988.02 0.0M
2024-11-01 3,977.98 3,977.98 3,977.98 3,977.98 0.0M
2024-10-31 3,993.37 3,993.37 3,993.37 3,993.37 0.0M
2024-10-30 3,998.77 3,998.77 3,998.77 3,998.77 0.0M
2024-10-29 3,999.48 3,999.48 3,999.48 3,999.48 0.0M
2024-10-26 3,989.47 3,989.47 3,989.47 3,989.47 0.0M
2024-10-25 3,991.56 3,991.56 3,991.56 3,991.56 0.0M
2024-10-24 3,991.19 3,991.19 3,991.19 3,991.19 0.0M
2024-10-23 3,996.92 3,996.92 3,996.92 3,996.92 0.0M
2024-10-22 4,002.40 4,002.40 4,002.40 4,002.40 0.0M
2024-10-19 3,995.62 3,995.62 3,995.62 3,995.62 0.0M
2024-10-18 3,996.22 3,996.22 3,996.22 3,996.22 0.0M
2024-10-17 3,996.23 3,996.23 3,996.23 3,996.23 0.0M
2024-10-16 3,980.53 3,980.53 3,980.53 3,980.53 0.0M
2024-10-15 3,995.44 3,995.44 3,995.44 3,995.44 0.0M
2024-10-12 3,979.78 3,979.78 3,979.78 3,979.78 0.0M
2024-10-11 3,980.80 3,980.80 3,980.80 3,980.80 0.0M
2024-10-10 3,973.29 3,973.29 3,973.29 3,973.29 0.0M
2024-10-09 3,961.43 3,961.43 3,961.43 3,961.43 0.0M
2024-10-08 3,958.25 3,958.25 3,958.25 3,958.25 0.0M
2024-10-05 3,961.56 3,961.56 3,961.56 3,961.56 0.0M
2024-10-04 3,960.27 3,960.27 3,960.27 3,960.27 0.0M
2024-10-03 3,960.01 3,960.01 3,960.01 3,960.01 0.0M
2024-10-02 3,963.02 3,963.02 3,963.02 3,963.02 0.0M
2024-10-01 3,964.72 3,964.72 3,964.72 3,964.72 0.0M
2024-09-28 3,959.18 3,959.18 3,959.18 3,959.18 0.0M
2024-09-27 3,964.43 3,964.43 3,964.43 3,964.43 0.0M
2024-09-26 3,961.82 3,961.82 3,961.82 3,961.82 0.0M
2024-09-25 3,963.66 3,963.66 3,963.66 3,963.66 0.0M
2024-09-24 3,958.63 3,958.63 3,958.63 3,958.63 0.0M
2024-09-21 3,948.13 3,948.13 3,948.13 3,948.13 0.0M
2024-09-20 3,952.93 3,952.93 3,952.93 3,952.93 0.0M
2024-09-19 3,933.52 3,933.52 3,933.52 3,933.52 0.0M
2024-09-18 3,938.10 3,938.10 3,938.10 3,938.10 0.0M
2024-09-17 3,931.58 3,931.58 3,931.58 3,931.58 0.0M
2024-09-14 3,927.92 3,927.92 3,927.92 3,927.92 0.0M
2024-09-13 3,918.13 3,918.13 3,918.13 3,918.13 0.0M
2024-09-12 3,911.00 3,911.00 3,911.00 3,911.00 0.0M
2024-09-11 3,889.54 3,889.54 3,889.54 3,889.54 0.0M
2024-09-10 3,882.44 3,882.44 3,882.44 3,882.44 0.0M
2024-09-07 3,853.51 3,853.51 3,853.51 3,853.51 0.0M
2024-09-06 3,888.54 3,888.54 3,888.54 3,888.54 0.0M
2024-09-05 3,886.80 3,886.80 3,886.80 3,886.80 0.0M
2024-09-04 3,892.23 3,892.23 3,892.23 3,892.23 0.0M
2024-08-31 3,926.02 3,926.02 3,926.02 3,926.02 0.0M
2024-08-30 3,915.89 3,915.89 3,915.89 3,915.89 0.0M
2024-08-29 3,908.62 3,908.62 3,908.62 3,908.62 0.0M
2024-08-28 3,919.07 3,919.07 3,919.07 3,919.07 0.0M
2024-08-27 3,913.69 3,913.69 3,913.69 3,913.69 0.0M
2024-08-24 3,915.38 3,915.38 3,915.38 3,915.38 0.0M
2024-08-23 3,898.04 3,898.04 3,898.04 3,898.04 0.0M
2024-08-22 3,909.06 3,909.06 3,909.06 3,909.06 0.0M
2024-08-21 3,905.52 3,905.52 3,905.52 3,905.52 0.0M
2024-08-20 3,907.36 3,907.36 3,907.36 3,907.36 0.0M
2024-08-17 3,895.71 3,895.71 3,895.71 3,895.71 0.0M
2024-08-16 3,890.06 3,890.06 3,890.06 3,890.06 0.0M
2024-08-15 3,866.63 3,866.63 3,866.63 3,866.63 0.0M
2024-08-14 3,853.23 3,853.23 3,853.23 3,853.23 0.0M
2024-08-13 3,821.16 3,821.16 3,821.16 3,821.16 0.0M
2024-08-10 3,815.82 3,815.82 3,815.82 3,815.82 0.0M
2024-08-09 3,802.13 3,802.13 3,802.13 3,802.13 0.0M
2024-08-08 3,749.22 3,749.22 3,749.22 3,749.22 0.0M
2024-08-07 3,761.77 3,761.77 3,761.77 3,761.77 0.0M
2024-08-06 3,731.63 3,731.63 3,731.63 3,731.63 0.0M
2024-08-03 3,799.64 3,799.64 3,799.64 3,799.64 0.0M
2024-08-02 3,837.43 3,837.43 3,837.43 3,837.43 0.0M
2024-08-01 3,873.04 3,873.04 3,873.04 3,873.04 0.0M
2024-07-31 3,833.67 3,833.67 3,833.67 3,833.67 0.0M
2024-07-30 3,853.77 3,853.77 3,853.77 3,853.77 0.0M
2024-07-27 3,848.44 3,848.44 3,848.44 3,848.44 0.0M
2024-07-26 3,829.48 3,829.48 3,829.48 3,829.48 0.0M
2024-07-25 3,839.50 3,839.50 3,839.50 3,839.50 0.0M
2024-07-24 3,874.04 3,874.04 3,874.04 3,874.04 0.0M
2024-07-23 3,875.88 3,875.88 3,875.88 3,875.88 0.0M
2024-07-20 3,856.20 3,856.20 3,856.20 3,856.20 0.0M
2024-07-19 3,868.17 3,868.17 3,868.17 3,868.17 0.0M
2024-07-18 3,880.41 3,880.41 3,880.41 3,880.41 0.0M
2024-07-17 3,894.42 3,894.42 3,894.42 3,894.42 0.0M
2024-07-16 3,890.99 3,890.99 3,890.99 3,890.99 0.0M
2024-07-13 3,887.25 3,887.25 3,887.25 3,887.25 0.0M
2024-07-12 3,878.63 3,878.63 3,878.63 3,878.63 0.0M
2024-07-11 3,884.71 3,884.71 3,884.71 3,884.71 0.0M
2024-07-10 3,875.31 3,875.31 3,875.31 3,875.31 0.0M
2024-07-09 3,874.20 3,874.20 3,874.20 3,874.20 0.0M
2024-07-06 3,869.87 3,869.87 3,869.87 3,869.87 0.0M
2024-07-04 3,894.77 3,894.77 3,894.77 3,894.77 0.0M
2024-07-03 3,858.44 3,858.44 3,858.44 3,858.44 0.0M
2024-07-02 3,847.32 3,847.32 3,847.32 3,847.32 0.0M
2024-06-29 3,843.97 3,843.97 3,843.97 3,843.97 0.0M
2024-06-28 3,848.12 3,848.12 3,848.12 3,848.12 0.0M
2024-06-27 3,840.42 3,840.42 3,840.42 3,840.42 0.0M
2024-06-26 3,837.93 3,837.93 3,837.93 3,837.93 0.0M
2024-06-25 3,830.99 3,830.99 3,830.99 3,830.99 0.0M
2024-06-22 3,836.03 3,836.03 3,836.03 3,836.03 0.0M
2024-06-21 3,833.06 3,833.06 3,833.06 3,833.06 0.0M
2024-06-19 3,839.90 3,839.90 3,839.90 3,839.90 0.0M
2024-06-18 3,835.73 3,835.73 3,835.73 3,835.73 0.0M
2024-06-15 3,821.16 3,821.16 3,821.16 3,821.16 0.0M
2024-06-14 3,822.93 3,822.93 3,822.93 3,822.93 0.0M
2024-06-13 3,819.72 3,819.72 3,819.72 3,819.72 0.0M
2024-06-12 3,804.70 3,804.70 3,804.70 3,804.70 0.0M
2024-06-11 3,797.44 3,797.44 3,797.44 3,797.44 0.0M
2024-06-08 3,792.96 3,792.96 3,792.96 3,792.96 0.0M
2024-06-07 3,793.01 3,793.01 3,793.01 3,793.01 0.0M
2024-06-06 3,793.24 3,793.24 3,793.24 3,793.24 0.0M
2024-06-05 3,771.55 3,771.55 3,771.55 3,771.55 0.0M
2024-06-04 3,770.10 3,770.10 3,770.10 3,770.10 0.0M
2024-06-01 3,769.22 3,769.22 3,769.22 3,769.22 0.0M
2024-05-31 3,743.53 3,743.53 3,743.53 3,743.53 0.0M
2024-05-30 3,757.11 3,757.11 3,757.11 3,757.11 0.0M
2024-05-29 3,775.03 3,775.03 3,775.03 3,775.03 0.0M
2024-05-25 3,771.27 3,771.27 3,771.27 3,771.27 0.0M
2024-05-24 3,757.81 3,757.81 3,757.81 3,757.81 0.0M
2024-05-23 3,771.14 3,771.14 3,771.14 3,771.14 0.0M
2024-05-22 3,772.79 3,772.79 3,772.79 3,772.79 0.0M
2024-05-21 3,767.41 3,767.41 3,767.41 3,767.41 0.0M
2024-05-18 3,761.85 3,761.85 3,761.85 3,761.85 0.0M
2024-05-17 3,758.40 3,758.40 3,758.40 3,758.40 0.0M
2024-05-16 3,760.43 3,760.43 3,760.43 3,760.43 0.0M
2024-05-15 3,737.27 3,737.27 3,737.27 3,737.27 0.0M
2024-05-14 3,724.53 3,724.53 3,724.53 3,724.53 0.0M
2024-05-11 3,723.36 3,723.36 3,723.36 3,723.36 0.0M
2024-05-10 3,720.92 3,720.92 3,720.92 3,720.92 0.0M
2024-05-09 3,706.76 3,706.76 3,706.76 3,706.76 0.0M
2024-05-08 3,707.73 3,707.73 3,707.73 3,707.73 0.0M
2024-05-07 3,701.60 3,701.60 3,701.60 3,701.60 0.0M
2024-05-04 3,683.07 3,683.07 3,683.07 3,683.07 0.0M
2024-05-03 3,651.29 3,651.29 3,651.29 3,651.29 0.0M
2024-05-02 3,631.16 3,631.16 3,631.16 3,631.16 0.0M
2024-05-01 3,643.21 3,643.21 3,643.21 3,643.21 0.0M
2024-04-30 3,672.42 3,672.42 3,672.42 3,672.42 0.0M
2024-04-27 3,663.54 3,663.54 3,663.54 3,663.54 0.0M
2024-04-26 3,660.65 3,660.65 3,660.65 3,660.65 0.0M
2024-04-25 3,643.35 3,643.35 3,643.35 3,643.35 0.0M
2024-04-24 3,652.67 3,652.67 3,652.67 3,652.67 0.0M
2024-04-23 3,622.26 3,622.26 3,622.26 3,622.26 0.0M
2024-04-20 3,600.16 3,600.16 3,600.16 3,600.16 0.0M
2024-04-19 3,619.62 3,619.62 3,619.62 3,619.62 0.0M
2024-04-18 3,623.77 3,623.77 3,623.77 3,623.77 0.0M
2024-04-17 3,634.21 3,634.21 3,634.21 3,634.21 0.0M
2024-04-16 3,634.76 3,634.76 3,634.76 3,634.76 0.0M
2024-04-13 3,664.08 3,664.08 3,664.08 3,664.08 0.0M
2024-04-12 3,691.86 3,691.86 3,691.86 3,691.86 0.0M
2024-04-11 3,673.29 3,673.29 3,673.29 3,673.29 0.0M
2024-04-10 3,699.20 3,699.20 3,699.20 3,699.20 0.0M
2024-04-09 3,694.54 3,694.54 3,694.54 3,694.54 0.0M
2024-04-06 3,688.16 3,688.16 3,688.16 3,688.16 0.0M
2024-04-05 3,671.41 3,671.41 3,671.41 3,671.41 0.0M
2024-04-04 3,694.41 3,694.41 3,694.41 3,694.41 0.0M
2024-04-03 3,690.99 3,690.99 3,690.99 3,690.99 0.0M
2024-04-02 3,708.85 3,708.85 3,708.85 3,708.85 0.0M
2024-03-29 3,705.65 3,705.65 3,705.65 3,705.65 0.0M
2024-03-28 3,709.45 3,709.45 3,709.45 3,709.45 0.0M
2024-03-27 3,689.78 3,689.78 3,689.78 3,689.78 0.0M
2024-03-26 3,692.08 3,692.08 3,692.08 3,692.08 0.0M
2024-03-23 3,694.69 3,694.69 3,694.69 3,694.69 0.0M
2024-03-22 3,700.42 3,700.42 3,700.42 3,700.42 0.0M
2024-03-21 3,690.66 3,690.66 3,690.66 3,690.66 0.0M
2024-03-20 3,672.99 3,672.99 3,672.99 3,672.99 0.0M
2024-03-19 3,661.26 3,661.26 3,661.26 3,661.26 0.0M
2024-03-16 3,648.90 3,648.90 3,648.90 3,648.90 0.0M
2024-03-15 3,663.44 3,663.44 3,663.44 3,663.44 0.0M
2024-03-14 3,671.07 3,671.07 3,671.07 3,671.07 0.0M
2024-03-13 3,686.22 3,686.22 3,686.22 3,686.22 0.0M
2024-03-12 3,649.21 3,649.21 3,649.21 3,649.21 0.0M
2024-03-09 3,656.68 3,656.68 3,656.68 3,656.68 0.0M
2024-03-08 3,668.43 3,668.43 3,668.43 3,668.43 0.0M
2024-03-07 3,641.01 3,641.01 3,641.01 3,641.01 0.0M
2024-03-06 3,630.40 3,630.40 3,630.40 3,630.40 0.0M
2024-03-05 3,654.79 3,654.79 3,654.79 3,654.79 0.0M
2024-03-02 3,655.99 3,655.99 3,655.99 3,655.99 0.0M
2024-03-01 3,639.56 3,639.56 3,639.56 3,639.56 0.0M
2024-02-29 3,629.62 3,629.62 3,629.62 3,629.62 0.0M
2024-02-28 3,635.59 3,635.59 3,635.59 3,635.59 0.0M
2024-02-27 3,628.69 3,628.69 3,628.69 3,628.69 0.0M
2024-02-24 3,635.60 3,635.60 3,635.60 3,635.60 0.0M
2024-02-23 3,631.94 3,631.94 3,631.94 3,631.94 0.0M
2024-02-22 3,591.92 3,591.92 3,591.92 3,591.92 0.0M
2024-02-21 3,585.97 3,585.97 3,585.97 3,585.97 0.0M
2024-02-17 3,598.93 3,598.93 3,598.93 3,598.93 0.0M
2024-02-16 3,610.12 3,610.12 3,610.12 3,610.12 0.0M
2024-02-15 3,598.95 3,598.95 3,598.95 3,598.95 0.0M
2024-02-14 3,577.18 3,577.18 3,577.18 3,577.18 0.0M
2024-02-13 3,605.25 3,605.25 3,605.25 3,605.25 0.0M
2024-02-10 3,608.82 3,608.82 3,608.82 3,608.82 0.0M
2024-02-09 3,597.01 3,597.01 3,597.01 3,597.01 0.0M
2024-02-08 3,597.82 3,597.82 3,597.82 3,597.82 0.0M
2024-02-07 3,567.06 3,567.06 3,567.06 3,567.06 0.0M
2024-02-06 3,570.07 3,570.07 3,570.07 3,570.07 0.0M
2024-02-03 3,577.74 3,577.74 3,577.74 3,577.74 0.0M
2024-02-02 3,563.15 3,563.15 3,563.15 3,563.15 0.0M
2024-02-01 3,529.04 3,529.04 3,529.04 3,529.04 0.0M
2024-01-31 3,562.06 3,562.06 3,562.06 3,562.06 0.0M
2024-01-30 3,566.56 3,566.56 3,566.56 3,566.56 0.0M
2024-01-27 3,539.73 3,539.73 3,539.73 3,539.73 0.0M
2024-01-26 3,551.96 3,551.96 3,551.96 3,551.96 0.0M
2024-01-25 3,549.66 3,549.66 3,549.66 3,549.66 0.0M
2024-01-24 3,540.67 3,540.67 3,540.67 3,540.67 0.0M
2024-01-23 3,530.00 3,530.00 3,530.00 3,530.00 0.0M
2024-01-20 3,525.78 3,525.78 3,525.78 3,525.78 0.0M
2024-01-19 3,493.13 3,493.13 3,493.13 3,493.13 0.0M
2024-01-18 3,471.62 3,471.62 3,471.62 3,471.62 0.0M
2024-01-17 3,486.90 3,486.90 3,486.90 3,486.90 0.0M
2024-01-13 3,494.54 3,494.54 3,494.54 3,494.54 0.0M
2024-01-12 3,492.55 3,492.55 3,492.55 3,492.55 0.0M
2024-01-11 3,494.35 3,494.35 3,494.35 3,494.35 0.0M
2024-01-10 3,478.86 3,478.86 3,478.86 3,478.86 0.0M
2024-01-09 3,480.71 3,480.71 3,480.71 3,480.71 0.0M
2024-01-06 3,449.18 3,449.18 3,449.18 3,449.18 0.0M
2024-01-05 3,440.96 3,440.96 3,440.96 3,440.96 0.0M
2024-01-04 3,448.34 3,448.34 3,448.34 3,448.34 0.0M
2024-01-03 3,470.14 3,470.14 3,470.14 3,470.14 0.0M