CBOE S

SPRO01
🏛️ アメリカ →
5,036.89
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
2022-12-31 3,186.51 3,186.51 3,186.51 3,186.51 0.0M
2022-12-30 3,185.17 3,185.17 3,185.17 3,185.17 0.0M
2022-12-29 3,144.42 3,144.42 3,144.42 3,144.42 0.0M
2022-12-28 3,177.70 3,177.70 3,177.70 3,177.70 0.0M
2022-12-24 3,179.95 3,179.95 3,179.95 3,179.95 0.0M
2022-12-23 3,161.57 3,161.57 3,161.57 3,161.57 0.0M
2022-12-22 3,214.15 3,214.15 3,214.15 3,214.15 0.0M
2022-12-21 3,160.88 3,160.88 3,160.88 3,160.88 0.0M
2022-12-20 3,159.39 3,159.39 3,159.39 3,159.39 0.0M
2022-12-17 3,188.13 3,188.13 3,188.13 3,188.13 0.0M
2022-12-16 3,203.48 3,203.48 3,203.48 3,203.48 0.0M
2022-12-15 3,260.39 3,260.39 3,260.39 3,260.39 0.0M
2022-12-14 3,260.30 3,260.30 3,260.30 3,260.30 0.0M
2022-12-13 3,237.67 3,237.67 3,237.67 3,237.67 0.0M
2022-12-10 3,215.89 3,215.89 3,215.89 3,215.89 0.0M
2022-12-09 3,225.53 3,225.53 3,225.53 3,225.53 0.0M
2022-12-08 3,210.34 3,210.34 3,210.34 3,210.34 0.0M
2022-12-07 3,212.48 3,212.48 3,212.48 3,212.48 0.0M
2022-12-06 3,254.11 3,254.11 3,254.11 3,254.11 0.0M
2022-12-03 3,267.57 3,267.57 3,267.57 3,267.57 0.0M
2022-12-02 3,267.43 3,267.43 3,267.43 3,267.43 0.0M
2022-12-01 3,268.99 3,268.99 3,268.99 3,268.99 0.0M
2022-11-30 3,212.62 3,212.62 3,212.62 3,212.62 0.0M
2022-11-29 3,217.91 3,217.91 3,217.91 3,217.91 0.0M
2022-11-26 3,245.66 3,245.66 3,245.66 3,245.66 0.0M
2022-11-24 3,242.35 3,242.35 3,242.35 3,242.35 0.0M
2022-11-23 3,229.29 3,229.29 3,229.29 3,229.29 0.0M
2022-11-22 3,204.72 3,204.72 3,204.72 3,204.72 0.0M
2022-11-19 3,205.52 3,205.52 3,205.52 3,205.52 0.0M
2022-11-18 3,193.97 3,193.97 3,193.97 3,193.97 0.0M
2022-11-17 3,201.50 3,201.50 3,201.50 3,201.50 0.0M
2022-11-16 3,209.27 3,209.27 3,209.27 3,209.27 0.0M
2022-11-15 3,206.16 3,206.16 3,206.16 3,206.16 0.0M
2022-11-12 3,206.80 3,206.80 3,206.80 3,206.80 0.0M
2022-11-11 3,191.16 3,191.16 3,191.16 3,191.16 0.0M
2022-11-10 3,077.02 3,077.02 3,077.02 3,077.02 0.0M
2022-11-09 3,116.05 3,116.05 3,116.05 3,116.05 0.0M
2022-11-08 3,111.10 3,111.10 3,111.10 3,111.10 0.0M
2022-11-05 3,086.51 3,086.51 3,086.51 3,086.51 0.0M
2022-11-04 3,058.02 3,058.02 3,058.02 3,058.02 0.0M
2022-11-03 3,078.64 3,078.64 3,078.64 3,078.64 0.0M
2022-11-02 3,124.92 3,124.92 3,124.92 3,124.92 0.0M
2022-11-01 3,136.08 3,136.08 3,136.08 3,136.08 0.0M
2022-10-29 3,154.72 3,154.72 3,154.72 3,154.72 0.0M
2022-10-28 3,081.88 3,081.88 3,081.88 3,081.88 0.0M
2022-10-27 3,117.26 3,117.26 3,117.26 3,117.26 0.0M
2022-10-26 3,115.57 3,115.57 3,115.57 3,115.57 0.0M
2022-10-25 3,086.45 3,086.45 3,086.45 3,086.45 0.0M
2022-10-22 3,063.15 3,063.15 3,063.15 3,063.15 0.0M
2022-10-21 3,013.99 3,013.99 3,013.99 3,013.99 0.0M
2022-10-20 3,027.33 3,027.33 3,027.33 3,027.33 0.0M
2022-10-19 3,050.80 3,050.80 3,050.80 3,050.80 0.0M
2022-10-18 3,019.24 3,019.24 3,019.24 3,019.24 0.0M
2022-10-15 2,955.15 2,955.15 2,955.15 2,955.15 0.0M
2022-10-14 3,006.56 3,006.56 3,006.56 3,006.56 0.0M
2022-10-13 2,952.75 2,952.75 2,952.75 2,952.75 0.0M
2022-10-12 2,960.58 2,960.58 2,960.58 2,960.58 0.0M
2022-10-11 2,975.13 2,975.13 2,975.13 2,975.13 0.0M
2022-10-08 2,991.14 2,991.14 2,991.14 2,991.14 0.0M
2022-10-07 3,052.22 3,052.22 3,052.22 3,052.22 0.0M
2022-10-06 3,075.52 3,075.52 3,075.52 3,075.52 0.0M
2022-10-05 3,077.14 3,077.14 3,077.14 3,077.14 0.0M
2022-10-04 3,015.72 3,015.72 3,015.72 3,015.72 0.0M
2022-10-01 2,964.62 2,964.62 2,964.62 2,964.62 0.0M
2022-09-30 2,989.76 2,989.76 2,989.76 2,989.76 0.0M
2022-09-29 3,034.85 3,034.85 3,034.85 3,034.85 0.0M
2022-09-28 2,994.08 2,994.08 2,994.08 2,994.08 0.0M
2022-09-27 2,995.66 2,995.66 2,995.66 2,995.66 0.0M
2022-09-24 3,019.16 3,019.16 3,019.16 3,019.16 0.0M
2022-09-23 3,055.22 3,055.22 3,055.22 3,055.22 0.0M
2022-09-22 3,066.98 3,066.98 3,066.98 3,066.98 0.0M
2022-09-21 3,106.78 3,106.78 3,106.78 3,106.78 0.0M
2022-09-20 3,129.46 3,129.46 3,129.46 3,129.46 0.0M
2022-09-17 3,109.67 3,109.67 3,109.67 3,109.67 0.0M
2022-09-16 3,126.38 3,126.38 3,126.38 3,126.38 0.0M
2022-09-15 3,141.18 3,141.18 3,141.18 3,141.18 0.0M
2022-09-14 3,138.55 3,138.55 3,138.55 3,138.55 0.0M
2022-09-13 3,222.83 3,222.83 3,222.83 3,222.83 0.0M
2022-09-10 3,202.70 3,202.70 3,202.70 3,202.70 0.0M
2022-09-09 3,169.73 3,169.73 3,169.73 3,169.73 0.0M
2022-09-08 3,155.61 3,155.61 3,155.61 3,155.61 0.0M
2022-09-07 3,120.18 3,120.18 3,120.18 3,120.18 0.0M
2022-09-03 3,132.84 3,132.84 3,132.84 3,132.84 0.0M
2022-09-02 3,148.45 3,148.45 3,148.45 3,148.45 0.0M
2022-09-01 3,137.94 3,137.94 3,137.94 3,137.94 0.0M
2022-08-31 3,153.87 3,153.87 3,153.87 3,153.87 0.0M
2022-08-30 3,171.49 3,171.49 3,171.49 3,171.49 0.0M
2022-08-27 3,181.41 3,181.41 3,181.41 3,181.41 0.0M
2022-08-26 3,249.59 3,249.59 3,249.59 3,249.59 0.0M
2022-08-25 3,225.45 3,225.45 3,225.45 3,225.45 0.0M
2022-08-24 3,217.21 3,217.21 3,217.21 3,217.21 0.0M
2022-08-23 3,217.80 3,217.80 3,217.80 3,217.80 0.0M
2022-08-20 3,264.95 3,264.95 3,264.95 3,264.95 0.0M
2022-08-19 3,290.53 3,290.53 3,290.53 3,290.53 0.0M
2022-08-18 3,286.48 3,286.48 3,286.48 3,286.48 0.0M
2022-08-17 3,299.93 3,299.93 3,299.93 3,299.93 0.0M
2022-08-16 3,297.22 3,297.22 3,297.22 3,297.22 0.0M
2022-08-13 3,285.38 3,285.38 3,285.38 3,285.38 0.0M
2022-08-12 3,254.58 3,254.58 3,254.58 3,254.58 0.0M
2022-08-11 3,251.65 3,251.65 3,251.65 3,251.65 0.0M
2022-08-10 3,213.66 3,213.66 3,213.66 3,213.66 0.0M
2022-08-09 3,221.57 3,221.57 3,221.57 3,221.57 0.0M
2022-08-06 3,219.99 3,219.99 3,219.99 3,219.99 0.0M
2022-08-05 3,223.33 3,223.33 3,223.33 3,223.33 0.0M
2022-08-04 3,224.97 3,224.97 3,224.97 3,224.97 0.0M
2022-08-03 3,194.24 3,194.24 3,194.24 3,194.24 0.0M
2022-08-02 3,211.35 3,211.35 3,211.35 3,211.35 0.0M
2022-07-30 3,214.78 3,214.78 3,214.78 3,214.78 0.0M
2022-07-29 3,193.99 3,193.99 3,193.99 3,193.99 0.0M
2022-07-28 3,157.84 3,157.84 3,157.84 3,157.84 0.0M
2022-07-27 3,116.67 3,116.67 3,116.67 3,116.67 0.0M
2022-07-26 3,137.25 3,137.25 3,137.25 3,137.25 0.0M
2022-07-23 3,131.18 3,131.18 3,131.18 3,131.18 0.0M
2022-07-22 3,141.80 3,141.80 3,141.80 3,141.80 0.0M
2022-07-21 3,125.41 3,125.41 3,125.41 3,125.41 0.0M
2022-07-20 3,115.96 3,115.96 3,115.96 3,115.96 0.0M
2022-07-19 3,064.40 3,064.40 3,064.40 3,064.40 0.0M
2022-07-16 3,077.91 3,077.91 3,077.91 3,077.91 0.0M
2022-07-15 3,040.42 3,040.42 3,040.42 3,040.42 0.0M
2022-07-14 3,039.93 3,039.93 3,039.93 3,039.93 0.0M
2022-07-13 3,052.34 3,052.34 3,052.34 3,052.34 0.0M
2022-07-12 3,073.50 3,073.50 3,073.50 3,073.50 0.0M
2022-07-09 3,094.50 3,094.50 3,094.50 3,094.50 0.0M
2022-07-08 3,091.17 3,091.17 3,091.17 3,091.17 0.0M
2022-07-07 3,066.06 3,066.06 3,066.06 3,066.06 0.0M
2022-07-06 3,053.27 3,053.27 3,053.27 3,053.27 0.0M
2022-07-02 3,052.11 3,052.11 3,052.11 3,052.11 0.0M
2022-07-01 3,026.39 3,026.39 3,026.39 3,026.39 0.0M
2022-06-30 3,046.50 3,046.50 3,046.50 3,046.50 0.0M
2022-06-29 3,048.97 3,048.97 3,048.97 3,048.97 0.0M
2022-06-28 3,090.31 3,090.31 3,090.31 3,090.31 0.0M
2022-06-25 3,088.36 3,088.36 3,088.36 3,088.36 0.0M
2022-06-24 3,026.52 3,026.52 3,026.52 3,026.52 0.0M
2022-06-23 3,014.87 3,014.87 3,014.87 3,014.87 0.0M
2022-06-22 3,012.75 3,012.75 3,012.75 3,012.75 0.0M
2022-06-18 2,965.83 2,965.83 2,965.83 2,965.83 0.0M
2022-06-17 2,960.87 2,960.87 2,960.87 2,960.87 0.0M
2022-06-16 3,023.80 3,023.80 3,023.80 3,023.80 0.0M
2022-06-15 2,987.13 2,987.13 2,987.13 2,987.13 0.0M
2022-06-14 2,995.88 2,995.88 2,995.88 2,995.88 0.0M
2022-06-11 3,081.44 3,081.44 3,081.44 3,081.44 0.0M
2022-06-10 3,140.54 3,140.54 3,140.54 3,140.54 0.0M
2022-06-09 3,192.36 3,192.36 3,192.36 3,192.36 0.0M
2022-06-08 3,210.65 3,210.65 3,210.65 3,210.65 0.0M
2022-06-07 3,190.19 3,190.19 3,190.19 3,190.19 0.0M
2022-06-04 3,186.86 3,186.86 3,186.86 3,186.86 0.0M
2022-06-03 3,214.90 3,214.90 3,214.90 3,214.90 0.0M
2022-06-02 3,179.08 3,179.08 3,179.08 3,179.08 0.0M
2022-06-01 3,194.28 3,194.28 3,194.28 3,194.28 0.0M
2022-05-28 3,211.02 3,211.02 3,211.02 3,211.02 0.0M
2022-05-27 3,152.47 3,152.47 3,152.47 3,152.47 0.0M
2022-05-26 3,112.85 3,112.85 3,112.85 3,112.85 0.0M
2022-05-25 3,098.74 3,098.74 3,098.74 3,098.74 0.0M
2022-05-24 3,112.28 3,112.28 3,112.28 3,112.28 0.0M
2022-05-21 3,072.24 3,072.24 3,072.24 3,072.24 0.0M
2022-05-20 3,069.18 3,069.18 3,069.18 3,069.18 0.0M
2022-05-19 3,075.12 3,075.12 3,075.12 3,075.12 0.0M
2022-05-18 3,169.69 3,169.69 3,169.69 3,169.69 0.0M
2022-05-17 3,125.55 3,125.55 3,125.55 3,125.55 0.0M
2022-05-14 3,128.51 3,128.51 3,128.51 3,128.51 0.0M
2022-05-13 3,077.77 3,077.77 3,077.77 3,077.77 0.0M
2022-05-12 3,086.10 3,086.10 3,086.10 3,086.10 0.0M
2022-05-11 3,110.84 3,110.84 3,110.84 3,110.84 0.0M
2022-05-10 3,112.20 3,112.20 3,112.20 3,112.20 0.0M
2022-05-07 3,168.95 3,168.95 3,168.95 3,168.95 0.0M
2022-05-06 3,191.17 3,191.17 3,191.17 3,191.17 0.0M
2022-05-05 3,268.23 3,268.23 3,268.23 3,268.23 0.0M
2022-05-04 3,203.75 3,203.75 3,203.75 3,203.75 0.0M
2022-05-03 3,187.09 3,187.09 3,187.09 3,187.09 0.0M
2022-04-30 3,182.31 3,182.31 3,182.31 3,182.31 0.0M
2022-04-29 3,244.73 3,244.73 3,244.73 3,244.73 0.0M
2022-04-28 3,212.17 3,212.17 3,212.17 3,212.17 0.0M
2022-04-27 3,190.70 3,190.70 3,190.70 3,190.70 0.0M
2022-04-26 3,264.69 3,264.69 3,264.69 3,264.69 0.0M
2022-04-23 3,243.69 3,243.69 3,243.69 3,243.69 0.0M
2022-04-22 3,315.62 3,315.62 3,315.62 3,315.62 0.0M
2022-04-21 3,354.20 3,354.20 3,354.20 3,354.20 0.0M
2022-04-20 3,338.65 3,338.65 3,338.65 3,338.65 0.0M
2022-04-19 3,325.76 3,325.76 3,325.76 3,325.76 0.0M
2022-04-15 3,313.07 3,313.07 3,313.07 3,313.07 0.0M
2022-04-14 3,339.59 3,339.59 3,339.59 3,339.59 0.0M
2022-04-13 3,317.63 3,317.63 3,317.63 3,317.63 0.0M
2022-04-12 3,321.39 3,321.39 3,321.39 3,321.39 0.0M
2022-04-09 3,364.76 3,364.76 3,364.76 3,364.76 0.0M
2022-04-08 3,368.75 3,368.75 3,368.75 3,368.75 0.0M
2022-04-07 3,356.19 3,356.19 3,356.19 3,356.19 0.0M
2022-04-06 3,378.61 3,378.61 3,378.61 3,378.61 0.0M
2022-04-05 3,408.32 3,408.32 3,408.32 3,408.32 0.0M
2022-04-02 3,385.19 3,385.19 3,385.19 3,385.19 0.0M
2022-04-01 3,390.52 3,390.52 3,390.52 3,390.52 0.0M
2022-03-31 3,418.65 3,418.65 3,418.65 3,418.65 0.0M
2022-03-30 3,428.13 3,428.13 3,428.13 3,428.13 0.0M
2022-03-29 3,403.15 3,403.15 3,403.15 3,403.15 0.0M
2022-03-26 3,384.76 3,384.76 3,384.76 3,384.76 0.0M
2022-03-25 3,374.43 3,374.43 3,374.43 3,374.43 0.0M
2022-03-24 3,342.44 3,342.44 3,342.44 3,342.44 0.0M
2022-03-23 3,369.52 3,369.52 3,369.52 3,369.52 0.0M
2022-03-22 3,349.23 3,349.23 3,349.23 3,349.23 0.0M
2022-03-19 3,352.66 3,352.66 3,352.66 3,352.66 0.0M
2022-03-18 3,317.48 3,317.48 3,317.48 3,317.48 0.0M
2022-03-17 3,289.92 3,289.92 3,289.92 3,289.92 0.0M
2022-03-16 3,236.58 3,236.58 3,236.58 3,236.58 0.0M
2022-03-15 3,194.74 3,194.74 3,194.74 3,194.74 0.0M
2022-03-12 3,212.89 3,212.89 3,212.89 3,212.89 0.0M
2022-03-11 3,242.59 3,242.59 3,242.59 3,242.59 0.0M
2022-03-10 3,246.20 3,246.20 3,246.20 3,246.20 0.0M
2022-03-09 3,184.49 3,184.49 3,184.49 3,184.49 0.0M
2022-03-08 3,200.81 3,200.81 3,200.81 3,200.81 0.0M
2022-03-05 3,268.37 3,268.37 3,268.37 3,268.37 0.0M
2022-03-04 3,292.21 3,292.21 3,292.21 3,292.21 0.0M
2022-03-03 3,296.50 3,296.50 3,296.50 3,296.50 0.0M
2022-03-02 3,265.97 3,265.97 3,265.97 3,265.97 0.0M
2022-03-01 3,295.94 3,295.94 3,295.94 3,295.94 0.0M
2022-02-26 3,301.58 3,301.58 3,301.58 3,301.58 0.0M
2022-02-25 3,241.03 3,241.03 3,241.03 3,241.03 0.0M
2022-02-24 3,217.17 3,217.17 3,217.17 3,217.17 0.0M
2022-02-23 3,267.67 3,267.67 3,267.67 3,267.67 0.0M
2022-02-19 3,285.17 3,285.17 3,285.17 3,285.17 0.0M
2022-02-18 3,295.95 3,295.95 3,295.95 3,295.95 0.0M
2022-02-17 3,344.14 3,344.14 3,344.14 3,344.14 0.0M
2022-02-16 3,335.01 3,335.01 3,335.01 3,335.01 0.0M
2022-02-15 3,305.15 3,305.15 3,305.15 3,305.15 0.0M
2022-02-12 3,306.25 3,306.25 3,306.25 3,306.25 0.0M
2022-02-11 3,351.47 3,351.47 3,351.47 3,351.47 0.0M
2022-02-10 3,394.05 3,394.05 3,394.05 3,394.05 0.0M
2022-02-09 3,371.67 3,371.67 3,371.67 3,371.67 0.0M
2022-02-08 3,349.00 3,349.00 3,349.00 3,349.00 0.0M
2022-02-05 3,350.64 3,350.64 3,350.64 3,350.64 0.0M
2022-02-04 3,354.41 3,354.41 3,354.41 3,354.41 0.0M
2022-02-03 3,379.13 3,379.13 3,379.13 3,379.13 0.0M
2022-02-02 3,381.18 3,381.18 3,381.18 3,381.18 0.0M
2022-02-01 3,354.93 3,354.93 3,354.93 3,354.93 0.0M
2022-01-29 3,311.36 3,311.36 3,311.36 3,311.36 0.0M
2022-01-28 3,269.96 3,269.96 3,269.96 3,269.96 0.0M
2022-01-27 3,267.12 3,267.12 3,267.12 3,267.12 0.0M
2022-01-26 3,272.37 3,272.37 3,272.37 3,272.37 0.0M
2022-01-25 3,314.23 3,314.23 3,314.23 3,314.23 0.0M
2022-01-22 3,295.39 3,295.39 3,295.39 3,295.39 0.0M
2022-01-21 3,338.11 3,338.11 3,338.11 3,338.11 0.0M
2022-01-20 3,364.04 3,364.04 3,364.04 3,364.04 0.0M
2022-01-19 3,363.64 3,363.64 3,363.64 3,363.64 0.0M
2022-01-15 3,362.47 3,362.47 3,362.47 3,362.47 0.0M
2022-01-14 3,364.42 3,364.42 3,364.42 3,364.42 0.0M
2022-01-13 3,363.42 3,363.42 3,363.42 3,363.42 0.0M
2022-01-12 3,362.24 3,362.24 3,362.24 3,362.24 0.0M
2022-01-11 3,361.35 3,361.35 3,361.35 3,361.35 0.0M
2022-01-08 3,360.92 3,360.92 3,360.92 3,360.92 0.0M
2022-01-07 3,359.58 3,359.58 3,359.58 3,359.58 0.0M
2022-01-06 3,356.25 3,356.25 3,356.25 3,356.25 0.0M
2022-01-05 3,361.82 3,361.82 3,361.82 3,361.82 0.0M
2022-01-04 3,361.77 3,361.77 3,361.77 3,361.77 0.0M
2022-01-01 3,358.85 3,358.85 3,358.85 3,358.85 0.0M