CBOE S

SPRO07
🏛️ アメリカ →
4,729.03
最終更新: 2025-09-26
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 3,560.19 3,560.19 3,560.19 3,560.19 0.0M
2023-12-29 3,567.48 3,567.48 3,567.48 3,567.48 0.0M
2023-12-28 3,568.43 3,568.43 3,568.43 3,568.43 0.0M
2023-12-27 3,561.83 3,561.83 3,561.83 3,561.83 0.0M
2023-12-23 3,548.17 3,548.17 3,548.17 3,548.17 0.0M
2023-12-22 3,540.73 3,540.73 3,540.73 3,540.73 0.0M
2023-12-21 3,511.82 3,511.82 3,511.82 3,511.82 0.0M
2023-12-20 3,551.94 3,551.94 3,551.94 3,551.94 0.0M
2023-12-19 3,536.11 3,536.11 3,536.11 3,536.11 0.0M
2023-12-16 3,524.15 3,524.15 3,524.15 3,524.15 0.0M
2023-12-15 3,524.89 3,524.89 3,524.89 3,524.89 0.0M
2023-12-14 3,518.37 3,518.37 3,518.37 3,518.37 0.0M
2023-12-13 3,482.13 3,482.13 3,482.13 3,482.13 0.0M
2023-12-12 3,468.86 3,468.86 3,468.86 3,468.86 0.0M
2023-12-09 3,460.90 3,460.90 3,460.90 3,460.90 0.0M
2023-12-08 3,445.21 3,445.21 3,445.21 3,445.21 0.0M
2023-12-07 3,427.25 3,427.25 3,427.25 3,427.25 0.0M
2023-12-06 3,438.92 3,438.92 3,438.92 3,438.92 0.0M
2023-12-05 3,437.62 3,437.62 3,437.62 3,437.62 0.0M
2023-12-02 3,451.30 3,451.30 3,451.30 3,451.30 0.0M
2023-12-01 3,432.82 3,432.82 3,432.82 3,432.82 0.0M
2023-11-30 3,425.95 3,425.95 3,425.95 3,425.95 0.0M
2023-11-29 3,424.73 3,424.73 3,424.73 3,424.73 0.0M
2023-11-28 3,424.42 3,424.42 3,424.42 3,424.42 0.0M
2023-11-25 3,427.06 3,427.06 3,427.06 3,427.06 0.0M
2023-11-23 3,425.88 3,425.88 3,425.88 3,425.88 0.0M
2023-11-22 3,413.76 3,413.76 3,413.76 3,413.76 0.0M
2023-11-21 3,419.25 3,419.25 3,419.25 3,419.25 0.0M
2023-11-18 3,402.79 3,402.79 3,402.79 3,402.79 0.0M
2023-11-17 3,396.62 3,396.62 3,396.62 3,396.62 0.0M
2023-11-16 3,392.63 3,392.63 3,392.63 3,392.63 0.0M
2023-11-15 3,390.91 3,390.91 3,390.91 3,390.91 0.0M
2023-11-14 3,342.46 3,342.46 3,342.46 3,342.46 0.0M
2023-11-11 3,344.91 3,344.91 3,344.91 3,344.91 0.0M
2023-11-10 3,306.17 3,306.17 3,306.17 3,306.17 0.0M
2023-11-09 3,324.63 3,324.63 3,324.63 3,324.63 0.0M
2023-11-08 3,323.86 3,323.86 3,323.86 3,323.86 0.0M
2023-11-07 3,316.25 3,316.25 3,316.25 3,316.25 0.0M
2023-11-04 3,314.31 3,314.31 3,314.31 3,314.31 0.0M
2023-11-03 3,290.71 3,290.71 3,290.71 3,290.71 0.0M
2023-11-02 3,247.94 3,247.94 3,247.94 3,247.94 0.0M
2023-11-01 3,221.52 3,221.52 3,221.52 3,221.52 0.0M
2023-10-31 3,211.04 3,211.04 3,211.04 3,211.04 0.0M
2023-10-28 3,184.56 3,184.56 3,184.56 3,184.56 0.0M
2023-10-27 3,198.92 3,198.92 3,198.92 3,198.92 0.0M
2023-10-26 3,223.19 3,223.19 3,223.19 3,223.19 0.0M
2023-10-25 3,251.76 3,251.76 3,251.76 3,251.76 0.0M
2023-10-24 3,237.59 3,237.59 3,237.59 3,237.59 0.0M
2023-10-21 3,234.12 3,234.12 3,234.12 3,234.12 0.0M
2023-10-20 3,258.29 3,258.29 3,258.29 3,258.29 0.0M
2023-10-19 3,287.03 3,287.03 3,287.03 3,287.03 0.0M
2023-10-18 3,313.19 3,313.19 3,313.19 3,313.19 0.0M
2023-10-17 3,317.45 3,317.45 3,317.45 3,317.45 0.0M
2023-10-14 3,287.51 3,287.51 3,287.51 3,287.51 0.0M
2023-10-13 3,304.55 3,304.55 3,304.55 3,304.55 0.0M
2023-10-12 3,323.08 3,323.08 3,323.08 3,323.08 0.0M
2023-10-11 3,308.74 3,308.74 3,308.74 3,308.74 0.0M
2023-10-10 3,297.89 3,297.89 3,297.89 3,297.89 0.0M
2023-10-07 3,283.71 3,283.71 3,283.71 3,283.71 0.0M
2023-10-06 3,251.31 3,251.31 3,251.31 3,251.31 0.0M
2023-10-05 3,253.17 3,253.17 3,253.17 3,253.17 0.0M
2023-10-04 3,238.50 3,238.50 3,238.50 3,238.50 0.0M
2023-10-03 3,269.16 3,269.16 3,269.16 3,269.16 0.0M
2023-09-30 3,269.96 3,269.96 3,269.96 3,269.96 0.0M
2023-09-29 3,272.76 3,272.76 3,272.76 3,272.76 0.0M
2023-09-28 3,263.10 3,263.10 3,263.10 3,263.10 0.0M
2023-09-27 3,262.78 3,262.78 3,262.78 3,262.78 0.0M
2023-09-26 3,294.89 3,294.89 3,294.89 3,294.89 0.0M
2023-09-23 3,285.50 3,285.50 3,285.50 3,285.50 0.0M
2023-09-22 3,286.99 3,286.99 3,286.99 3,286.99 0.0M
2023-09-21 3,324.63 3,324.63 3,324.63 3,324.63 0.0M
2023-09-20 3,350.71 3,350.71 3,350.71 3,350.71 0.0M
2023-09-19 3,358.25 3,358.25 3,358.25 3,358.25 0.0M
2023-09-16 3,353.58 3,353.58 3,353.58 3,353.58 0.0M
2023-09-15 3,385.63 3,385.63 3,385.63 3,385.63 0.0M
2023-09-14 3,362.87 3,362.87 3,362.87 3,362.87 0.0M
2023-09-13 3,360.30 3,360.30 3,360.30 3,360.30 0.0M
2023-09-12 3,372.93 3,372.93 3,372.93 3,372.93 0.0M
2023-09-09 3,357.02 3,357.02 3,357.02 3,357.02 0.0M
2023-09-08 3,352.59 3,352.59 3,352.59 3,352.59 0.0M
2023-09-07 3,358.96 3,358.96 3,358.96 3,358.96 0.0M
2023-09-06 3,375.87 3,375.87 3,375.87 3,375.87 0.0M
2023-09-02 3,386.75 3,386.75 3,386.75 3,386.75 0.0M
2023-09-01 3,382.01 3,382.01 3,382.01 3,382.01 0.0M
2023-08-31 3,386.28 3,386.28 3,386.28 3,386.28 0.0M
2023-08-30 3,427.62 3,427.62 3,427.62 3,427.62 0.0M
2023-08-29 3,390.79 3,390.79 3,390.79 3,390.79 0.0M
2023-08-26 3,323.00 3,323.00 3,323.00 3,323.00 0.0M
2023-08-25 3,303.15 3,303.15 3,303.15 3,303.15 0.0M
2023-08-24 3,339.69 3,339.69 3,339.69 3,339.69 0.0M
2023-08-23 3,310.52 3,310.52 3,310.52 3,310.52 0.0M
2023-08-22 3,315.46 3,315.46 3,315.46 3,315.46 0.0M
2023-08-19 3,350.46 3,350.46 3,350.46 3,350.46 0.0M
2023-08-18 3,298.82 3,298.82 3,298.82 3,298.82 0.0M
2023-08-17 3,319.93 3,319.93 3,319.93 3,319.93 0.0M
2023-08-16 3,337.39 3,337.39 3,337.39 3,337.39 0.0M
2023-08-15 3,366.25 3,366.25 3,366.25 3,366.25 0.0M
2023-08-12 3,354.71 3,354.71 3,354.71 3,354.71 0.0M
2023-08-11 3,351.99 3,351.99 3,351.99 3,351.99 0.0M
2023-08-10 3,356.58 3,356.58 3,356.58 3,356.58 0.0M
2023-08-09 3,368.73 3,368.73 3,368.73 3,368.73 0.0M
2023-08-08 3,381.69 3,381.69 3,381.69 3,381.69 0.0M
2023-08-05 3,359.44 3,359.44 3,359.44 3,359.44 0.0M
2023-08-04 3,376.15 3,376.15 3,376.15 3,376.15 0.0M
2023-08-03 3,374.00 3,374.00 3,374.00 3,374.00 0.0M
2023-08-02 3,410.29 3,410.29 3,410.29 3,410.29 0.0M
2023-08-01 3,419.98 3,419.98 3,419.98 3,419.98 0.0M
2023-07-29 3,413.41 3,413.41 3,413.41 3,413.41 0.0M
2023-07-28 3,395.15 3,395.15 3,395.15 3,395.15 0.0M
2023-07-27 3,407.83 3,407.83 3,407.83 3,407.83 0.0M
2023-07-26 3,408.67 3,408.67 3,408.67 3,408.67 0.0M
2023-07-25 3,397.59 3,397.59 3,397.59 3,397.59 0.0M
2023-07-22 3,385.94 3,385.94 3,385.94 3,385.94 0.0M
2023-07-21 3,385.20 3,385.20 3,385.20 3,385.20 0.0M
2023-07-20 3,399.11 3,399.11 3,399.11 3,399.11 0.0M
2023-07-19 3,388.89 3,388.89 3,388.89 3,388.89 0.0M
2023-07-18 3,363.17 3,363.17 3,363.17 3,363.17 0.0M
2023-07-15 3,352.06 3,352.06 3,352.06 3,352.06 0.0M
2023-07-14 3,354.31 3,354.31 3,354.31 3,354.31 0.0M
2023-07-13 3,332.37 3,332.37 3,332.37 3,332.37 0.0M
2023-07-12 3,303.33 3,303.33 3,303.33 3,303.33 0.0M
2023-07-11 3,284.32 3,284.32 3,284.32 3,284.32 0.0M
2023-07-08 3,278.29 3,278.29 3,278.29 3,278.29 0.0M
2023-07-07 3,284.45 3,284.45 3,284.45 3,284.45 0.0M
2023-07-06 3,309.74 3,309.74 3,309.74 3,309.74 0.0M
2023-07-04 3,315.70 3,315.70 3,315.70 3,315.70 0.0M
2023-07-01 3,307.40 3,307.40 3,307.40 3,307.40 0.0M
2023-06-30 3,272.60 3,272.60 3,272.60 3,272.60 0.0M
2023-06-29 3,262.15 3,262.15 3,262.15 3,262.15 0.0M
2023-06-28 3,256.80 3,256.80 3,256.80 3,256.80 0.0M
2023-06-27 3,226.37 3,226.37 3,226.37 3,226.37 0.0M
2023-06-24 3,236.12 3,236.12 3,236.12 3,236.12 0.0M
2023-06-23 3,259.26 3,259.26 3,259.26 3,259.26 0.0M
2023-06-22 3,251.15 3,251.15 3,251.15 3,251.15 0.0M
2023-06-21 3,264.04 3,264.04 3,264.04 3,264.04 0.0M
2023-06-17 3,285.31 3,285.31 3,285.31 3,285.31 0.0M
2023-06-16 3,289.72 3,289.72 3,289.72 3,289.72 0.0M
2023-06-15 3,257.07 3,257.07 3,257.07 3,257.07 0.0M
2023-06-14 3,252.30 3,252.30 3,252.30 3,252.30 0.0M
2023-06-13 3,231.81 3,231.81 3,231.81 3,231.81 0.0M
2023-06-10 3,205.22 3,205.22 3,205.22 3,205.22 0.0M
2023-06-09 3,196.73 3,196.73 3,196.73 3,196.73 0.0M
2023-06-08 3,181.63 3,181.63 3,181.63 3,181.63 0.0M
2023-06-07 3,193.65 3,193.65 3,193.65 3,193.65 0.0M
2023-06-06 3,186.30 3,186.30 3,186.30 3,186.30 0.0M
2023-06-03 3,190.87 3,190.87 3,190.87 3,190.87 0.0M
2023-06-02 3,151.51 3,151.51 3,151.51 3,151.51 0.0M
2023-06-01 3,126.11 3,126.11 3,126.11 3,126.11 0.0M
2023-05-31 3,143.19 3,143.19 3,143.19 3,143.19 0.0M
2023-05-27 3,146.17 3,146.17 3,146.17 3,146.17 0.0M
2023-05-26 3,106.76 3,106.76 3,106.76 3,106.76 0.0M
2023-05-25 3,089.67 3,089.67 3,089.67 3,089.67 0.0M
2023-05-24 3,105.11 3,105.11 3,105.11 3,105.11 0.0M
2023-05-23 3,135.37 3,135.37 3,135.37 3,135.37 0.0M
2023-05-20 3,131.19 3,131.19 3,131.19 3,131.19 0.0M
2023-05-19 3,135.13 3,135.13 3,135.13 3,135.13 0.0M
2023-05-18 3,110.67 3,110.67 3,110.67 3,110.67 0.0M
2023-05-17 3,084.49 3,084.49 3,084.49 3,084.49 0.0M
2023-05-16 3,096.62 3,096.62 3,096.62 3,096.62 0.0M
2023-05-13 3,088.92 3,088.92 3,088.92 3,088.92 0.0M
2023-05-12 3,093.77 3,093.77 3,093.77 3,093.77 0.0M
2023-05-11 3,101.96 3,101.96 3,101.96 3,101.96 0.0M
2023-05-10 3,091.98 3,091.98 3,091.98 3,091.98 0.0M
2023-05-09 3,101.73 3,101.73 3,101.73 3,101.73 0.0M
2023-05-06 3,101.09 3,101.09 3,101.09 3,101.09 0.0M
2023-05-05 3,056.58 3,056.58 3,056.58 3,056.58 0.0M
2023-05-04 3,081.48 3,081.48 3,081.48 3,081.48 0.0M
2023-05-03 3,091.42 3,091.42 3,091.42 3,091.42 0.0M
2023-05-02 3,120.87 3,120.87 3,120.87 3,120.87 0.0M
2023-04-29 3,125.52 3,125.52 3,125.52 3,125.52 0.0M
2023-04-28 3,104.17 3,104.17 3,104.17 3,104.17 0.0M
2023-04-27 3,061.46 3,061.46 3,061.46 3,061.46 0.0M
2023-04-26 3,075.71 3,075.71 3,075.71 3,075.71 0.0M
2023-04-25 3,102.45 3,102.45 3,102.45 3,102.45 0.0M
2023-04-22 3,099.90 3,099.90 3,099.90 3,099.90 0.0M
2023-04-21 3,102.19 3,102.19 3,102.19 3,102.19 0.0M
2023-04-20 3,112.12 3,112.12 3,112.12 3,112.12 0.0M
2023-04-19 3,115.46 3,115.46 3,115.46 3,115.46 0.0M
2023-04-18 3,114.87 3,114.87 3,114.87 3,114.87 0.0M
2023-04-15 3,109.89 3,109.89 3,109.89 3,109.89 0.0M
2023-04-14 3,111.64 3,111.64 3,111.64 3,111.64 0.0M
2023-04-13 3,079.52 3,079.52 3,079.52 3,079.52 0.0M
2023-04-12 3,093.27 3,093.27 3,093.27 3,093.27 0.0M
2023-04-11 3,093.06 3,093.06 3,093.06 3,093.06 0.0M
2023-04-07 3,089.14 3,089.14 3,089.14 3,089.14 0.0M
2023-04-06 3,078.94 3,078.94 3,078.94 3,078.94 0.0M
2023-04-05 3,086.75 3,086.75 3,086.75 3,086.75 0.0M
2023-04-04 3,098.74 3,098.74 3,098.74 3,098.74 0.0M
2023-04-01 3,091.03 3,091.03 3,091.03 3,091.03 0.0M
2023-03-31 3,056.99 3,056.99 3,056.99 3,056.99 0.0M
2023-03-30 3,043.65 3,043.65 3,043.65 3,043.65 0.0M
2023-03-29 3,013.36 3,013.36 3,013.36 3,013.36 0.0M
2023-03-28 3,017.29 3,017.29 3,017.29 3,017.29 0.0M
2023-03-25 3,013.39 3,013.39 3,013.39 3,013.39 0.0M
2023-03-24 3,002.05 3,002.05 3,002.05 3,002.05 0.0M
2023-03-23 2,993.43 2,993.43 2,993.43 2,993.43 0.0M
2023-03-22 3,031.59 3,031.59 3,031.59 3,031.59 0.0M
2023-03-21 2,999.22 2,999.22 2,999.22 2,999.22 0.0M
2023-03-18 2,981.73 2,981.73 2,981.73 2,981.73 0.0M
2023-03-17 3,002.86 3,002.86 3,002.86 3,002.86 0.0M
2023-03-16 2,965.66 2,965.66 2,965.66 2,965.66 0.0M
2023-03-15 2,978.07 2,978.07 2,978.07 2,978.07 0.0M
2023-03-14 2,952.21 2,952.21 2,952.21 2,952.21 0.0M
2023-03-11 2,949.32 2,949.32 2,949.32 2,949.32 0.0M
2023-03-10 2,979.53 2,979.53 2,979.53 2,979.53 0.0M
2023-03-09 3,022.45 3,022.45 3,022.45 3,022.45 0.0M
2023-03-08 3,018.80 3,018.80 3,018.80 3,018.80 0.0M
2023-03-07 3,056.30 3,056.30 3,056.30 3,056.30 0.0M
2023-03-04 3,055.76 3,055.76 3,055.76 3,055.76 0.0M
2023-03-03 3,017.02 3,017.02 3,017.02 3,017.02 0.0M
2023-03-02 2,999.82 2,999.82 2,999.82 2,999.82 0.0M
2023-03-01 3,005.07 3,005.07 3,005.07 3,005.07 0.0M
2023-02-28 3,018.93 3,018.93 3,018.93 3,018.93 0.0M
2023-02-25 3,010.15 3,010.15 3,010.15 3,010.15 0.0M
2023-02-24 3,031.58 3,031.58 3,031.58 3,031.58 0.0M
2023-02-23 3,023.20 3,023.20 3,023.20 3,023.20 0.0M
2023-02-22 3,027.42 3,027.42 3,027.42 3,027.42 0.0M
2023-02-18 3,071.46 3,071.46 3,071.46 3,071.46 0.0M
2023-02-17 3,076.76 3,076.76 3,076.76 3,076.76 0.0M
2023-02-16 3,111.36 3,111.36 3,111.36 3,111.36 0.0M
2023-02-15 3,104.05 3,104.05 3,104.05 3,104.05 0.0M
2023-02-14 3,108.18 3,108.18 3,108.18 3,108.18 0.0M
2023-02-11 3,077.48 3,077.48 3,077.48 3,077.48 0.0M
2023-02-10 3,072.89 3,072.89 3,072.89 3,072.89 0.0M
2023-02-09 3,095.93 3,095.93 3,095.93 3,095.93 0.0M
2023-02-08 3,114.33 3,114.33 3,114.33 3,114.33 0.0M
2023-02-07 3,086.82 3,086.82 3,086.82 3,086.82 0.0M
2023-02-04 3,101.17 3,101.17 3,101.17 3,101.17 0.0M
2023-02-03 3,113.38 3,113.38 3,113.38 3,113.38 0.0M
2023-02-02 3,097.74 3,097.74 3,097.74 3,097.74 0.0M
2023-02-01 3,063.73 3,063.73 3,063.73 3,063.73 0.0M
2023-01-31 3,034.16 3,034.16 3,034.16 3,034.16 0.0M
2023-01-28 3,062.27 3,062.27 3,062.27 3,062.27 0.0M
2023-01-27 3,054.22 3,054.22 3,054.22 3,054.22 0.0M
2023-01-26 3,028.74 3,028.74 3,028.74 3,028.74 0.0M
2023-01-25 3,035.76 3,035.76 3,035.76 3,035.76 0.0M
2023-01-24 3,032.82 3,032.82 3,032.82 3,032.82 0.0M
2023-01-21 3,004.93 3,004.93 3,004.93 3,004.93 0.0M
2023-01-20 2,965.45 2,965.45 2,965.45 2,965.45 0.0M
2023-01-19 2,981.54 2,981.54 2,981.54 2,981.54 0.0M
2023-01-18 3,018.99 3,018.99 3,018.99 3,018.99 0.0M
2023-01-14 3,019.76 3,019.76 3,019.76 3,019.76 0.0M
2023-01-13 3,013.02 3,013.02 3,013.02 3,013.02 0.0M
2023-01-12 3,003.56 3,003.56 3,003.56 3,003.56 0.0M
2023-01-11 2,977.87 2,977.87 2,977.87 2,977.87 0.0M
2023-01-10 2,960.13 2,960.13 2,960.13 2,960.13 0.0M
2023-01-07 2,962.48 2,962.48 2,962.48 2,962.48 0.0M
2023-01-06 2,912.13 2,912.13 2,912.13 2,912.13 0.0M
2023-01-05 2,939.41 2,939.41 2,939.41 2,939.41 0.0M
2023-01-04 2,920.30 2,920.30 2,920.30 2,920.30 0.0M