CBOE S

SPRO02
🏛️ アメリカ →
4,750.95
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 3,563.98 3,563.98 3,563.98 3,563.98 0.0M
2023-12-29 3,576.38 3,576.38 3,576.38 3,576.38 0.0M
2023-12-28 3,573.35 3,573.35 3,573.35 3,573.35 0.0M
2023-12-27 3,570.17 3,570.17 3,570.17 3,570.17 0.0M
2023-12-23 3,549.64 3,549.64 3,549.64 3,549.64 0.0M
2023-12-22 3,546.61 3,546.61 3,546.61 3,546.61 0.0M
2023-12-21 3,511.62 3,511.62 3,511.62 3,511.62 0.0M
2023-12-20 3,560.18 3,560.18 3,560.18 3,560.18 0.0M
2023-12-19 3,540.53 3,540.53 3,540.53 3,540.53 0.0M
2023-12-16 3,526.68 3,526.68 3,526.68 3,526.68 0.0M
2023-12-15 3,524.03 3,524.03 3,524.03 3,524.03 0.0M
2023-12-14 3,519.27 3,519.27 3,519.27 3,519.27 0.0M
2023-12-13 3,474.56 3,474.56 3,474.56 3,474.56 0.0M
2023-12-12 3,458.14 3,458.14 3,458.14 3,458.14 0.0M
2023-12-09 3,443.49 3,443.49 3,443.49 3,443.49 0.0M
2023-12-08 3,429.97 3,429.97 3,429.97 3,429.97 0.0M
2023-12-07 3,405.71 3,405.71 3,405.71 3,405.71 0.0M
2023-12-06 3,420.34 3,420.34 3,420.34 3,420.34 0.0M
2023-12-05 3,417.98 3,417.98 3,417.98 3,417.98 0.0M
2023-12-02 3,436.35 3,436.35 3,436.35 3,436.35 0.0M
2023-12-01 3,416.31 3,416.31 3,416.31 3,416.31 0.0M
2023-11-30 3,409.20 3,409.20 3,409.20 3,409.20 0.0M
2023-11-29 3,407.76 3,407.76 3,407.76 3,407.76 0.0M
2023-11-28 3,404.97 3,404.97 3,404.97 3,404.97 0.0M
2023-11-25 3,408.67 3,408.67 3,408.67 3,408.67 0.0M
2023-11-23 3,406.03 3,406.03 3,406.03 3,406.03 0.0M
2023-11-22 3,391.52 3,391.52 3,391.52 3,391.52 0.0M
2023-11-21 3,406.42 3,406.42 3,406.42 3,406.42 0.0M
2023-11-18 3,377.92 3,377.92 3,377.92 3,377.92 0.0M
2023-11-17 3,374.86 3,374.86 3,374.86 3,374.86 0.0M
2023-11-16 3,367.61 3,367.61 3,367.61 3,367.61 0.0M
2023-11-15 3,367.25 3,367.25 3,367.25 3,367.25 0.0M
2023-11-14 3,305.36 3,305.36 3,305.36 3,305.36 0.0M
2023-11-11 3,311.82 3,311.82 3,311.82 3,311.82 0.0M
2023-11-10 3,269.80 3,269.80 3,269.80 3,269.80 0.0M
2023-11-09 3,287.89 3,287.89 3,287.89 3,287.89 0.0M
2023-11-08 3,288.74 3,288.74 3,288.74 3,288.74 0.0M
2023-11-07 3,279.57 3,279.57 3,279.57 3,279.57 0.0M
2023-11-04 3,277.88 3,277.88 3,277.88 3,277.88 0.0M
2023-11-03 3,249.56 3,249.56 3,249.56 3,249.56 0.0M
2023-11-02 3,201.85 3,201.85 3,201.85 3,201.85 0.0M
2023-11-01 3,175.51 3,175.51 3,175.51 3,175.51 0.0M
2023-10-31 3,165.99 3,165.99 3,165.99 3,165.99 0.0M
2023-10-28 3,139.96 3,139.96 3,139.96 3,139.96 0.0M
2023-10-27 3,151.65 3,151.65 3,151.65 3,151.65 0.0M
2023-10-26 3,177.63 3,177.63 3,177.63 3,177.63 0.0M
2023-10-25 3,213.35 3,213.35 3,213.35 3,213.35 0.0M
2023-10-24 3,198.90 3,198.90 3,198.90 3,198.90 0.0M
2023-10-21 3,197.77 3,197.77 3,197.77 3,197.77 0.0M
2023-10-20 3,225.94 3,225.94 3,225.94 3,225.94 0.0M
2023-10-19 3,256.67 3,256.67 3,256.67 3,256.67 0.0M
2023-10-18 3,284.14 3,284.14 3,284.14 3,284.14 0.0M
2023-10-17 3,289.46 3,289.46 3,289.46 3,289.46 0.0M
2023-10-14 3,257.11 3,257.11 3,257.11 3,257.11 0.0M
2023-10-13 3,272.37 3,272.37 3,272.37 3,272.37 0.0M
2023-10-12 3,294.43 3,294.43 3,294.43 3,294.43 0.0M
2023-10-11 3,277.71 3,277.71 3,277.71 3,277.71 0.0M
2023-10-10 3,267.32 3,267.32 3,267.32 3,267.32 0.0M
2023-10-07 3,252.05 3,252.05 3,252.05 3,252.05 0.0M
2023-10-06 3,215.87 3,215.87 3,215.87 3,215.87 0.0M
2023-10-05 3,222.10 3,222.10 3,222.10 3,222.10 0.0M
2023-10-04 3,202.61 3,202.61 3,202.61 3,202.61 0.0M
2023-10-03 3,235.68 3,235.68 3,235.68 3,235.68 0.0M
2023-09-30 3,237.16 3,237.16 3,237.16 3,237.16 0.0M
2023-09-29 3,240.43 3,240.43 3,240.43 3,240.43 0.0M
2023-09-28 3,230.50 3,230.50 3,230.50 3,230.50 0.0M
2023-09-27 3,229.79 3,229.79 3,229.79 3,229.79 0.0M
2023-09-26 3,266.27 3,266.27 3,266.27 3,266.27 0.0M
2023-09-23 3,256.97 3,256.97 3,256.97 3,256.97 0.0M
2023-09-22 3,257.10 3,257.10 3,257.10 3,257.10 0.0M
2023-09-21 3,302.75 3,302.75 3,302.75 3,302.75 0.0M
2023-09-20 3,331.98 3,331.98 3,331.98 3,331.98 0.0M
2023-09-19 3,338.92 3,338.92 3,338.92 3,338.92 0.0M
2023-09-16 3,336.93 3,336.93 3,336.93 3,336.93 0.0M
2023-09-15 3,372.94 3,372.94 3,372.94 3,372.94 0.0M
2023-09-14 3,347.67 3,347.67 3,347.67 3,347.67 0.0M
2023-09-13 3,342.85 3,342.85 3,342.85 3,342.85 0.0M
2023-09-12 3,357.50 3,357.50 3,357.50 3,357.50 0.0M
2023-09-09 3,342.40 3,342.40 3,342.40 3,342.40 0.0M
2023-09-08 3,335.23 3,335.23 3,335.23 3,335.23 0.0M
2023-09-07 3,343.55 3,343.55 3,343.55 3,343.55 0.0M
2023-09-06 3,362.76 3,362.76 3,362.76 3,362.76 0.0M
2023-09-02 3,374.61 3,374.61 3,374.61 3,374.61 0.0M
2023-09-01 3,370.39 3,370.39 3,370.39 3,370.39 0.0M
2023-08-31 3,375.33 3,375.33 3,375.33 3,375.33 0.0M
2023-08-30 3,365.19 3,365.19 3,365.19 3,365.19 0.0M
2023-08-29 3,322.89 3,322.89 3,322.89 3,322.89 0.0M
2023-08-26 3,304.61 3,304.61 3,304.61 3,304.61 0.0M
2023-08-25 3,287.76 3,287.76 3,287.76 3,287.76 0.0M
2023-08-24 3,325.12 3,325.12 3,325.12 3,325.12 0.0M
2023-08-23 3,293.52 3,293.52 3,293.52 3,293.52 0.0M
2023-08-22 3,298.72 3,298.72 3,298.72 3,298.72 0.0M
2023-08-19 3,285.68 3,285.68 3,285.68 3,285.68 0.0M
2023-08-18 3,281.76 3,281.76 3,281.76 3,281.76 0.0M
2023-08-17 3,304.71 3,304.71 3,304.71 3,304.71 0.0M
2023-08-16 3,324.94 3,324.94 3,324.94 3,324.94 0.0M
2023-08-15 3,356.41 3,356.41 3,356.41 3,356.41 0.0M
2023-08-12 3,343.44 3,343.44 3,343.44 3,343.44 0.0M
2023-08-11 3,342.44 3,342.44 3,342.44 3,342.44 0.0M
2023-08-10 3,345.58 3,345.58 3,345.58 3,345.58 0.0M
2023-08-09 3,360.50 3,360.50 3,360.50 3,360.50 0.0M
2023-08-08 3,374.53 3,374.53 3,374.53 3,374.53 0.0M
2023-08-05 3,349.76 3,349.76 3,349.76 3,349.76 0.0M
2023-08-04 3,367.92 3,367.92 3,367.92 3,367.92 0.0M
2023-08-03 3,368.15 3,368.15 3,368.15 3,368.15 0.0M
2023-08-02 3,405.31 3,405.31 3,405.31 3,405.31 0.0M
2023-08-01 3,414.68 3,414.68 3,414.68 3,414.68 0.0M
2023-07-29 3,408.68 3,408.68 3,408.68 3,408.68 0.0M
2023-07-28 3,385.85 3,385.85 3,385.85 3,385.85 0.0M
2023-07-27 3,403.42 3,403.42 3,403.42 3,403.42 0.0M
2023-07-26 3,404.04 3,404.04 3,404.04 3,404.04 0.0M
2023-07-25 3,392.89 3,392.89 3,392.89 3,392.89 0.0M
2023-07-22 3,382.41 3,382.41 3,382.41 3,382.41 0.0M
2023-07-21 3,379.41 3,379.41 3,379.41 3,379.41 0.0M
2023-07-20 3,395.27 3,395.27 3,395.27 3,395.27 0.0M
2023-07-19 3,389.86 3,389.86 3,389.86 3,389.86 0.0M
2023-07-18 3,369.93 3,369.93 3,369.93 3,369.93 0.0M
2023-07-15 3,360.59 3,360.59 3,360.59 3,360.59 0.0M
2023-07-14 3,362.19 3,362.19 3,362.19 3,362.19 0.0M
2023-07-13 3,343.60 3,343.60 3,343.60 3,343.60 0.0M
2023-07-12 3,319.40 3,319.40 3,319.40 3,319.40 0.0M
2023-07-11 3,304.15 3,304.15 3,304.15 3,304.15 0.0M
2023-07-08 3,299.19 3,299.19 3,299.19 3,299.19 0.0M
2023-07-07 3,303.56 3,303.56 3,303.56 3,303.56 0.0M
2023-07-06 3,323.88 3,323.88 3,323.88 3,323.88 0.0M
2023-07-04 3,328.11 3,328.11 3,328.11 3,328.11 0.0M
2023-07-01 3,321.99 3,321.99 3,321.99 3,321.99 0.0M
2023-06-30 3,291.14 3,291.14 3,291.14 3,291.14 0.0M
2023-06-29 3,283.84 3,283.84 3,283.84 3,283.84 0.0M
2023-06-28 3,278.28 3,278.28 3,278.28 3,278.28 0.0M
2023-06-27 3,253.89 3,253.89 3,253.89 3,253.89 0.0M
2023-06-24 3,261.25 3,261.25 3,261.25 3,261.25 0.0M
2023-06-23 3,279.59 3,279.59 3,279.59 3,279.59 0.0M
2023-06-22 3,272.68 3,272.68 3,272.68 3,272.68 0.0M
2023-06-21 3,283.23 3,283.23 3,283.23 3,283.23 0.0M
2023-06-17 3,299.22 3,299.22 3,299.22 3,299.22 0.0M
2023-06-16 3,302.56 3,302.56 3,302.56 3,302.56 0.0M
2023-06-15 3,275.20 3,275.20 3,275.20 3,275.20 0.0M
2023-06-14 3,271.23 3,271.23 3,271.23 3,271.23 0.0M
2023-06-13 3,254.48 3,254.48 3,254.48 3,254.48 0.0M
2023-06-10 3,232.11 3,232.11 3,232.11 3,232.11 0.0M
2023-06-09 3,224.22 3,224.22 3,224.22 3,224.22 0.0M
2023-06-08 3,210.20 3,210.20 3,210.20 3,210.20 0.0M
2023-06-07 3,221.84 3,221.84 3,221.84 3,221.84 0.0M
2023-06-06 3,214.25 3,214.25 3,214.25 3,214.25 0.0M
2023-06-03 3,217.32 3,217.32 3,217.32 3,217.32 0.0M
2023-06-02 3,184.15 3,184.15 3,184.15 3,184.15 0.0M
2023-06-01 3,155.94 3,155.94 3,155.94 3,155.94 0.0M
2023-05-31 3,172.16 3,172.16 3,172.16 3,172.16 0.0M
2023-05-27 3,173.57 3,173.57 3,173.57 3,173.57 0.0M
2023-05-26 3,135.38 3,135.38 3,135.38 3,135.38 0.0M
2023-05-25 3,118.79 3,118.79 3,118.79 3,118.79 0.0M
2023-05-24 3,135.31 3,135.31 3,135.31 3,135.31 0.0M
2023-05-23 3,163.10 3,163.10 3,163.10 3,163.10 0.0M
2023-05-20 3,160.20 3,160.20 3,160.20 3,160.20 0.0M
2023-05-19 3,165.25 3,165.25 3,165.25 3,165.25 0.0M
2023-05-18 3,141.35 3,141.35 3,141.35 3,141.35 0.0M
2023-05-17 3,114.47 3,114.47 3,114.47 3,114.47 0.0M
2023-05-16 3,123.32 3,123.32 3,123.32 3,123.32 0.0M
2023-05-13 3,119.58 3,119.58 3,119.58 3,119.58 0.0M
2023-05-12 3,123.10 3,123.10 3,123.10 3,123.10 0.0M
2023-05-11 3,129.85 3,129.85 3,129.85 3,129.85 0.0M
2023-05-10 3,117.95 3,117.95 3,117.95 3,117.95 0.0M
2023-05-09 3,128.07 3,128.07 3,128.07 3,128.07 0.0M
2023-05-06 3,127.20 3,127.20 3,127.20 3,127.20 0.0M
2023-05-05 3,079.64 3,079.64 3,079.64 3,079.64 0.0M
2023-05-04 3,105.16 3,105.16 3,105.16 3,105.16 0.0M
2023-05-03 3,117.29 3,117.29 3,117.29 3,117.29 0.0M
2023-05-02 3,143.62 3,143.62 3,143.62 3,143.62 0.0M
2023-04-29 3,147.84 3,147.84 3,147.84 3,147.84 0.0M
2023-04-28 3,123.83 3,123.83 3,123.83 3,123.83 0.0M
2023-04-27 3,080.40 3,080.40 3,080.40 3,080.40 0.0M
2023-04-26 3,093.66 3,093.66 3,093.66 3,093.66 0.0M
2023-04-25 3,122.63 3,122.63 3,122.63 3,122.63 0.0M
2023-04-22 3,123.23 3,123.23 3,123.23 3,123.23 0.0M
2023-04-21 3,121.04 3,121.04 3,121.04 3,121.04 0.0M
2023-04-20 3,129.08 3,129.08 3,129.08 3,129.08 0.0M
2023-04-19 3,132.79 3,132.79 3,132.79 3,132.79 0.0M
2023-04-18 3,132.81 3,132.81 3,132.81 3,132.81 0.0M
2023-04-15 3,125.73 3,125.73 3,125.73 3,125.73 0.0M
2023-04-14 3,128.96 3,128.96 3,128.96 3,128.96 0.0M
2023-04-13 3,096.92 3,096.92 3,096.92 3,096.92 0.0M
2023-04-12 3,110.75 3,110.75 3,110.75 3,110.75 0.0M
2023-04-11 3,108.84 3,108.84 3,108.84 3,108.84 0.0M
2023-04-07 3,103.51 3,103.51 3,103.51 3,103.51 0.0M
2023-04-06 3,094.63 3,094.63 3,094.63 3,094.63 0.0M
2023-04-05 3,101.52 3,101.52 3,101.52 3,101.52 0.0M
2023-04-04 3,115.04 3,115.04 3,115.04 3,115.04 0.0M
2023-04-01 3,105.38 3,105.38 3,105.38 3,105.38 0.0M
2023-03-31 3,071.82 3,071.82 3,071.82 3,071.82 0.0M
2023-03-30 3,059.61 3,059.61 3,059.61 3,059.61 0.0M
2023-03-29 3,026.26 3,026.26 3,026.26 3,026.26 0.0M
2023-03-28 3,030.56 3,030.56 3,030.56 3,030.56 0.0M
2023-03-25 3,027.12 3,027.12 3,027.12 3,027.12 0.0M
2023-03-24 3,009.21 3,009.21 3,009.21 3,009.21 0.0M
2023-03-23 3,006.53 3,006.53 3,006.53 3,006.53 0.0M
2023-03-22 3,042.01 3,042.01 3,042.01 3,042.01 0.0M
2023-03-21 3,012.96 3,012.96 3,012.96 3,012.96 0.0M
2023-03-18 2,992.50 2,992.50 2,992.50 2,992.50 0.0M
2023-03-17 3,018.10 3,018.10 3,018.10 3,018.10 0.0M
2023-03-16 2,976.33 2,976.33 2,976.33 2,976.33 0.0M
2023-03-15 2,988.32 2,988.32 2,988.32 2,988.32 0.0M
2023-03-14 2,962.57 2,962.57 2,962.57 2,962.57 0.0M
2023-03-11 2,952.91 2,952.91 2,952.91 2,952.91 0.0M
2023-03-10 2,983.22 2,983.22 2,983.22 2,983.22 0.0M
2023-03-09 3,029.74 3,029.74 3,029.74 3,029.74 0.0M
2023-03-08 3,026.00 3,026.00 3,026.00 3,026.00 0.0M
2023-03-07 3,062.16 3,062.16 3,062.16 3,062.16 0.0M
2023-03-04 3,061.50 3,061.50 3,061.50 3,061.50 0.0M
2023-03-03 3,024.57 3,024.57 3,024.57 3,024.57 0.0M
2023-03-02 3,006.94 3,006.94 3,006.94 3,006.94 0.0M
2023-03-01 3,012.03 3,012.03 3,012.03 3,012.03 0.0M
2023-02-28 3,024.90 3,024.90 3,024.90 3,024.90 0.0M
2023-02-25 3,071.95 3,071.95 3,071.95 3,071.95 0.0M
2023-02-24 3,038.63 3,038.63 3,038.63 3,038.63 0.0M
2023-02-23 3,029.37 3,029.37 3,029.37 3,029.37 0.0M
2023-02-22 3,032.66 3,032.66 3,032.66 3,032.66 0.0M
2023-02-18 3,060.74 3,060.74 3,060.74 3,060.74 0.0M
2023-02-17 3,068.19 3,068.19 3,068.19 3,068.19 0.0M
2023-02-16 3,102.57 3,102.57 3,102.57 3,102.57 0.0M
2023-02-15 3,102.43 3,102.43 3,102.43 3,102.43 0.0M
2023-02-14 3,097.14 3,097.14 3,097.14 3,097.14 0.0M
2023-02-11 3,086.12 3,086.12 3,086.12 3,086.12 0.0M
2023-02-10 3,081.15 3,081.15 3,081.15 3,081.15 0.0M
2023-02-09 3,087.97 3,087.97 3,087.97 3,087.97 0.0M
2023-02-08 3,092.15 3,092.15 3,092.15 3,092.15 0.0M
2023-02-07 3,084.03 3,084.03 3,084.03 3,084.03 0.0M
2023-02-04 3,086.25 3,086.25 3,086.25 3,086.25 0.0M
2023-02-03 3,088.08 3,088.08 3,088.08 3,088.08 0.0M
2023-02-02 3,092.96 3,092.96 3,092.96 3,092.96 0.0M
2023-02-01 3,064.29 3,064.29 3,064.29 3,064.29 0.0M
2023-01-31 3,053.18 3,053.18 3,053.18 3,053.18 0.0M
2023-01-28 3,063.15 3,063.15 3,063.15 3,063.15 0.0M
2023-01-27 3,057.55 3,057.55 3,057.55 3,057.55 0.0M
2023-01-26 3,043.22 3,043.22 3,043.22 3,043.22 0.0M
2023-01-25 3,047.36 3,047.36 3,047.36 3,047.36 0.0M
2023-01-24 3,041.62 3,041.62 3,041.62 3,041.62 0.0M
2023-01-21 3,022.64 3,022.64 3,022.64 3,022.64 0.0M
2023-01-20 2,991.41 2,991.41 2,991.41 2,991.41 0.0M
2023-01-19 3,002.59 3,002.59 3,002.59 3,002.59 0.0M
2023-01-18 3,028.04 3,028.04 3,028.04 3,028.04 0.0M
2023-01-14 3,034.72 3,034.72 3,034.72 3,034.72 0.0M
2023-01-13 3,023.54 3,023.54 3,023.54 3,023.54 0.0M
2023-01-12 3,004.69 3,004.69 3,004.69 3,004.69 0.0M
2023-01-11 2,987.14 2,987.14 2,987.14 2,987.14 0.0M
2023-01-10 2,969.45 2,969.45 2,969.45 2,969.45 0.0M
2023-01-07 2,970.67 2,970.67 2,970.67 2,970.67 0.0M
2023-01-06 2,926.32 2,926.32 2,926.32 2,926.32 0.0M
2023-01-05 2,946.26 2,946.26 2,946.26 2,946.26 0.0M
2023-01-04 2,926.17 2,926.17 2,926.17 2,926.17 0.0M