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
2024-12-31 4,260.49 4,282.25 4,246.11 4,265.02 0.0M
2024-12-28 4,308.24 4,308.81 4,275.35 4,297.17 0.0M
2024-12-27 4,320.55 4,331.05 4,311.51 4,326.30 0.0M
2024-12-25 4,300.41 4,327.94 4,299.77 4,327.61 0.0M
2024-12-24 4,279.63 4,297.99 4,259.58 4,295.74 0.0M
2024-12-21 4,223.02 4,294.70 4,222.80 4,273.76 0.0M
2024-12-20 4,264.58 4,271.98 4,236.64 4,236.85 0.0M
2024-12-19 4,324.62 4,334.51 4,237.63 4,237.99 0.0M
2024-12-18 4,322.77 4,329.45 4,319.42 4,325.86 0.0M
2024-12-17 4,332.15 4,339.01 4,328.38 4,334.71 0.0M
2024-12-14 4,330.99 4,334.38 4,317.22 4,324.12 0.0M
2024-12-13 4,331.84 4,333.72 4,321.42 4,321.48 0.0M
2024-12-12 4,328.67 4,338.73 4,328.67 4,334.40 0.0M
2024-12-11 4,324.37 4,328.08 4,313.39 4,315.69 0.0M
2024-12-10 4,334.49 4,337.52 4,320.79 4,322.77 0.0M
2024-12-07 4,334.79 4,341.45 4,333.30 4,337.34 0.0M
2024-12-06 4,334.61 4,337.20 4,329.15 4,329.95 0.0M
2024-12-05 4,329.36 4,335.23 4,325.13 4,334.02 0.0M
2024-12-04 4,318.40 4,322.14 4,313.56 4,320.78 0.0M
2024-12-03 4,317.75 4,321.41 4,313.24 4,318.98 0.0M
2024-11-30 4,299.75 4,316.23 4,299.75 4,311.80 0.0M
2024-11-28 4,299.19 4,303.04 4,288.18 4,295.66 0.0M
2024-11-27 4,294.32 4,304.71 4,291.46 4,303.28 0.0M
2024-11-26 4,292.16 4,300.44 4,275.41 4,288.96 0.0M
2024-11-23 4,276.76 4,276.76 4,276.76 4,276.76 0.0M
2024-11-22 4,263.22 4,263.22 4,263.22 4,263.22 0.0M
2024-11-21 4,251.19 4,251.19 4,251.19 4,251.19 0.0M
2024-11-20 4,255.73 4,255.73 4,255.73 4,255.73 0.0M
2024-11-19 4,244.80 4,244.80 4,244.80 4,244.80 0.0M
2024-11-16 4,246.03 4,246.03 4,246.03 4,246.03 0.0M
2024-11-15 4,265.13 4,265.13 4,265.13 4,265.13 0.0M
2024-11-14 4,289.42 4,289.42 4,289.42 4,289.42 0.0M
2024-11-13 4,275.19 4,275.19 4,275.19 4,275.19 0.0M
2024-11-12 4,282.95 4,282.95 4,282.95 4,282.95 0.0M
2024-11-09 4,281.97 4,281.97 4,281.97 4,281.97 0.0M
2024-11-08 4,270.73 4,270.73 4,270.73 4,270.73 0.0M
2024-11-07 4,250.29 4,250.29 4,250.29 4,250.29 0.0M
2024-11-06 4,198.06 4,198.06 4,198.06 4,198.06 0.0M
2024-11-05 4,150.61 4,150.61 4,150.61 4,150.61 0.0M
2024-11-02 4,158.44 4,158.44 4,158.44 4,158.44 0.0M
2024-11-01 4,155.96 4,155.96 4,155.96 4,155.96 0.0M
2024-10-31 4,193.47 4,193.47 4,193.47 4,193.47 0.0M
2024-10-30 4,226.27 4,226.27 4,226.27 4,226.27 0.0M
2024-10-29 4,204.63 4,204.63 4,204.63 4,204.63 0.0M
2024-10-26 4,193.71 4,193.71 4,193.71 4,193.71 0.0M
2024-10-25 4,212.43 4,212.43 4,212.43 4,212.43 0.0M
2024-10-24 4,192.07 4,192.07 4,192.07 4,192.07 0.0M
2024-10-23 4,213.47 4,213.47 4,213.47 4,213.47 0.0M
2024-10-22 4,214.45 4,214.45 4,214.45 4,214.45 0.0M
2024-10-19 4,219.86 4,219.86 4,219.86 4,219.86 0.0M
2024-10-18 4,209.49 4,209.49 4,209.49 4,209.49 0.0M
2024-10-17 4,228.15 4,228.15 4,228.15 4,228.15 0.0M
2024-10-16 4,190.39 4,190.39 4,190.39 4,190.39 0.0M
2024-10-15 4,232.04 4,232.04 4,232.04 4,232.04 0.0M
2024-10-12 4,192.51 4,192.51 4,192.51 4,192.51 0.0M
2024-10-11 4,179.68 4,179.68 4,179.68 4,179.68 0.0M
2024-10-10 4,181.75 4,181.75 4,181.75 4,181.75 0.0M
2024-10-09 4,164.00 4,164.00 4,164.00 4,164.00 0.0M
2024-10-08 4,130.68 4,130.68 4,130.68 4,130.68 0.0M
2024-10-05 4,159.35 4,159.35 4,159.35 4,159.35 0.0M
2024-10-04 4,139.57 4,139.57 4,139.57 4,139.57 0.0M
2024-10-03 4,146.99 4,146.99 4,146.99 4,146.99 0.0M
2024-10-02 4,147.54 4,147.54 4,147.54 4,147.54 0.0M
2024-10-01 4,165.57 4,165.57 4,165.57 4,165.57 0.0M
2024-09-28 4,155.15 4,155.15 4,155.15 4,155.15 0.0M
2024-09-27 4,161.34 4,161.34 4,161.34 4,161.34 0.0M
2024-09-26 4,150.47 4,150.47 4,150.47 4,150.47 0.0M
2024-09-25 4,151.45 4,151.45 4,151.45 4,151.45 0.0M
2024-09-24 4,143.70 4,143.70 4,143.70 4,143.70 0.0M
2024-09-21 4,133.89 4,133.89 4,133.89 4,133.89 0.0M
2024-09-20 4,139.56 4,139.56 4,139.56 4,139.56 0.0M
2024-09-19 4,112.10 4,112.10 4,112.10 4,112.10 0.0M
2024-09-18 4,123.82 4,123.82 4,123.82 4,123.82 0.0M
2024-09-17 4,100.11 4,100.11 4,100.11 4,100.11 0.0M
2024-09-14 4,093.91 4,093.91 4,093.91 4,093.91 0.0M
2024-09-13 4,075.93 4,075.93 4,075.93 4,075.93 0.0M
2024-09-12 4,055.74 4,055.74 4,055.74 4,055.74 0.0M
2024-09-11 4,026.92 4,026.92 4,026.92 4,026.92 0.0M
2024-09-10 4,015.69 4,015.69 4,015.69 4,015.69 0.0M
2024-09-07 3,978.53 3,978.53 3,978.53 3,978.53 0.0M
2024-09-06 4,030.75 4,030.75 4,030.75 4,030.75 0.0M
2024-09-05 4,030.81 4,030.81 4,030.81 4,030.81 0.0M
2024-09-04 4,039.97 4,039.97 4,039.97 4,039.97 0.0M
2024-08-31 4,097.33 4,097.33 4,097.33 4,097.33 0.0M
2024-08-30 4,076.89 4,076.89 4,076.89 4,076.89 0.0M
2024-08-29 4,067.89 4,067.89 4,067.89 4,067.89 0.0M
2024-08-28 4,088.28 4,088.28 4,088.28 4,088.28 0.0M
2024-08-27 4,081.15 4,081.15 4,081.15 4,081.15 0.0M
2024-08-24 4,087.56 4,087.56 4,087.56 4,087.56 0.0M
2024-08-23 4,057.41 4,057.41 4,057.41 4,057.41 0.0M
2024-08-22 4,078.91 4,078.91 4,078.91 4,078.91 0.0M
2024-08-21 4,071.21 4,071.21 4,071.21 4,071.21 0.0M
2024-08-20 4,071.86 4,071.86 4,071.86 4,071.86 0.0M
2024-08-17 4,049.76 4,049.76 4,049.76 4,049.76 0.0M
2024-08-16 4,038.81 4,038.81 4,038.81 4,038.81 0.0M
2024-08-15 3,996.91 3,996.91 3,996.91 3,996.91 0.0M
2024-08-14 3,984.71 3,984.71 3,984.71 3,984.71 0.0M
2024-08-13 3,938.04 3,938.04 3,938.04 3,938.04 0.0M
2024-08-10 3,935.23 3,935.23 3,935.23 3,935.23 0.0M
2024-08-09 3,921.68 3,921.68 3,921.68 3,921.68 0.0M
2024-08-08 3,858.21 3,858.21 3,858.21 3,858.21 0.0M
2024-08-07 3,874.68 3,874.68 3,874.68 3,874.68 0.0M
2024-08-06 3,852.24 3,852.24 3,852.24 3,852.24 0.0M
2024-08-03 3,932.69 3,932.69 3,932.69 3,932.69 0.0M
2024-08-02 3,974.04 3,974.04 3,974.04 3,974.04 0.0M
2024-08-01 4,026.53 4,026.53 4,026.53 4,026.53 0.0M
2024-07-31 3,965.11 3,965.11 3,965.11 3,965.11 0.0M
2024-07-30 3,992.13 3,992.13 3,992.13 3,992.13 0.0M
2024-07-27 3,989.45 3,989.45 3,989.45 3,989.45 0.0M
2024-07-26 3,958.84 3,958.84 3,958.84 3,958.84 0.0M
2024-07-25 3,974.38 3,974.38 3,974.38 3,974.38 0.0M
2024-07-24 4,030.31 4,030.31 4,030.31 4,030.31 0.0M
2024-07-23 4,036.46 4,036.46 4,036.46 4,036.46 0.0M
2024-07-20 4,003.90 4,003.90 4,003.90 4,003.90 0.0M
2024-07-19 4,024.90 4,024.90 4,024.90 4,024.90 0.0M
2024-07-18 4,042.78 4,042.78 4,042.78 4,042.78 0.0M
2024-07-17 4,042.17 4,042.17 4,042.17 4,042.17 0.0M
2024-07-16 4,041.48 4,041.48 4,041.48 4,041.48 0.0M
2024-07-13 4,039.37 4,039.37 4,039.37 4,039.37 0.0M
2024-07-12 4,035.26 4,035.26 4,035.26 4,035.26 0.0M
2024-07-11 4,037.33 4,037.33 4,037.33 4,037.33 0.0M
2024-07-10 4,036.47 4,036.47 4,036.47 4,036.47 0.0M
2024-07-09 4,035.45 4,035.45 4,035.45 4,035.45 0.0M
2024-07-06 4,031.33 4,031.33 4,031.33 4,031.33 0.0M
2024-07-04 4,031.20 4,031.20 4,031.20 4,031.20 0.0M
2024-07-03 4,023.75 4,023.75 4,023.75 4,023.75 0.0M
2024-07-02 4,015.58 4,015.58 4,015.58 4,015.58 0.0M
2024-06-29 4,009.31 4,009.31 4,009.31 4,009.31 0.0M
2024-06-28 4,010.70 4,010.70 4,010.70 4,010.70 0.0M
2024-06-27 4,005.02 4,005.02 4,005.02 4,005.02 0.0M
2024-06-26 4,003.09 4,003.09 4,003.09 4,003.09 0.0M
2024-06-25 3,995.51 3,995.51 3,995.51 3,995.51 0.0M
2024-06-22 3,998.97 3,998.97 3,998.97 3,998.97 0.0M
2024-06-21 3,996.65 3,996.65 3,996.65 3,996.65 0.0M
2024-06-19 3,997.17 3,997.17 3,997.17 3,997.17 0.0M
2024-06-18 3,996.08 3,996.08 3,996.08 3,996.08 0.0M
2024-06-15 3,981.84 3,981.84 3,981.84 3,981.84 0.0M
2024-06-14 3,983.59 3,983.59 3,983.59 3,983.59 0.0M
2024-06-13 3,977.93 3,977.93 3,977.93 3,977.93 0.0M
2024-06-12 3,959.89 3,959.89 3,959.89 3,959.89 0.0M
2024-06-11 3,948.07 3,948.07 3,948.07 3,948.07 0.0M
2024-06-08 3,938.29 3,938.29 3,938.29 3,938.29 0.0M
2024-06-07 3,941.42 3,941.42 3,941.42 3,941.42 0.0M
2024-06-06 3,939.93 3,939.93 3,939.93 3,939.93 0.0M
2024-06-05 3,912.06 3,912.06 3,912.06 3,912.06 0.0M
2024-06-04 3,912.61 3,912.61 3,912.61 3,912.61 0.0M
2024-06-01 3,906.34 3,906.34 3,906.34 3,906.34 0.0M
2024-05-31 3,876.70 3,876.70 3,876.70 3,876.70 0.0M
2024-05-30 3,896.11 3,896.11 3,896.11 3,896.11 0.0M
2024-05-29 3,921.93 3,921.93 3,921.93 3,921.93 0.0M
2024-05-25 3,916.06 3,916.06 3,916.06 3,916.06 0.0M
2024-05-24 3,896.90 3,896.90 3,896.90 3,896.90 0.0M
2024-05-23 3,915.30 3,915.30 3,915.30 3,915.30 0.0M
2024-05-22 3,921.89 3,921.89 3,921.89 3,921.89 0.0M
2024-05-21 3,912.16 3,912.16 3,912.16 3,912.16 0.0M
2024-05-18 3,906.72 3,906.72 3,906.72 3,906.72 0.0M
2024-05-17 3,901.02 3,901.02 3,901.02 3,901.02 0.0M
2024-05-16 3,903.60 3,903.60 3,903.60 3,903.60 0.0M
2024-05-15 3,872.27 3,872.27 3,872.27 3,872.27 0.0M
2024-05-14 3,856.08 3,856.08 3,856.08 3,856.08 0.0M
2024-05-11 3,855.35 3,855.35 3,855.35 3,855.35 0.0M
2024-05-10 3,853.14 3,853.14 3,853.14 3,853.14 0.0M
2024-05-09 3,833.36 3,833.36 3,833.36 3,833.36 0.0M
2024-05-08 3,835.46 3,835.46 3,835.46 3,835.46 0.0M
2024-05-07 3,827.24 3,827.24 3,827.24 3,827.24 0.0M
2024-05-04 3,800.32 3,800.32 3,800.32 3,800.32 0.0M
2024-05-03 3,757.67 3,757.67 3,757.67 3,757.67 0.0M
2024-05-02 3,731.58 3,731.58 3,731.58 3,731.58 0.0M
2024-05-01 3,739.96 3,739.96 3,739.96 3,739.96 0.0M
2024-04-30 3,789.78 3,789.78 3,789.78 3,789.78 0.0M
2024-04-27 3,776.50 3,776.50 3,776.50 3,776.50 0.0M
2024-04-26 3,770.39 3,770.39 3,770.39 3,770.39 0.0M
2024-04-25 3,748.07 3,748.07 3,748.07 3,748.07 0.0M
2024-04-24 3,763.52 3,763.52 3,763.52 3,763.52 0.0M
2024-04-23 3,721.40 3,721.40 3,721.40 3,721.40 0.0M
2024-04-20 3,695.68 3,695.68 3,695.68 3,695.68 0.0M
2024-04-19 3,722.79 3,722.79 3,722.79 3,722.79 0.0M
2024-04-18 3,731.00 3,731.00 3,731.00 3,731.00 0.0M
2024-04-17 3,746.35 3,746.35 3,746.35 3,746.35 0.0M
2024-04-16 3,747.35 3,747.35 3,747.35 3,747.35 0.0M
2024-04-13 3,787.63 3,787.63 3,787.63 3,787.63 0.0M
2024-04-12 3,823.46 3,823.46 3,823.46 3,823.46 0.0M
2024-04-11 3,799.67 3,799.67 3,799.67 3,799.67 0.0M
2024-04-10 3,832.39 3,832.39 3,832.39 3,832.39 0.0M
2024-04-09 3,826.61 3,826.61 3,826.61 3,826.61 0.0M
2024-04-06 3,817.88 3,817.88 3,817.88 3,817.88 0.0M
2024-04-05 3,795.03 3,795.03 3,795.03 3,795.03 0.0M
2024-04-04 3,828.44 3,828.44 3,828.44 3,828.44 0.0M
2024-04-03 3,826.04 3,826.04 3,826.04 3,826.04 0.0M
2024-04-02 3,836.92 3,836.92 3,836.92 3,836.92 0.0M
2024-03-29 3,839.12 3,839.12 3,839.12 3,839.12 0.0M
2024-03-28 3,841.12 3,841.12 3,841.12 3,841.12 0.0M
2024-03-27 3,822.11 3,822.11 3,822.11 3,822.11 0.0M
2024-03-26 3,823.45 3,823.45 3,823.45 3,823.45 0.0M
2024-03-23 3,825.97 3,825.97 3,825.97 3,825.97 0.0M
2024-03-22 3,832.75 3,832.75 3,832.75 3,832.75 0.0M
2024-03-21 3,826.48 3,826.48 3,826.48 3,826.48 0.0M
2024-03-20 3,798.01 3,798.01 3,798.01 3,798.01 0.0M
2024-03-19 3,787.09 3,787.09 3,787.09 3,787.09 0.0M
2024-03-16 3,769.47 3,769.47 3,769.47 3,769.47 0.0M
2024-03-15 3,785.78 3,785.78 3,785.78 3,785.78 0.0M
2024-03-14 3,793.84 3,793.84 3,793.84 3,793.84 0.0M
2024-03-13 3,794.07 3,794.07 3,794.07 3,794.07 0.0M
2024-03-12 3,768.41 3,768.41 3,768.41 3,768.41 0.0M
2024-03-09 3,771.76 3,771.76 3,771.76 3,771.76 0.0M
2024-03-08 3,778.59 3,778.59 3,778.59 3,778.59 0.0M
2024-03-07 3,759.66 3,759.66 3,759.66 3,759.66 0.0M
2024-03-06 3,747.91 3,747.91 3,747.91 3,747.91 0.0M
2024-03-05 3,769.52 3,769.52 3,769.52 3,769.52 0.0M
2024-03-02 3,772.60 3,772.60 3,772.60 3,772.60 0.0M
2024-03-01 3,751.10 3,751.10 3,751.10 3,751.10 0.0M
2024-02-29 3,734.45 3,734.45 3,734.45 3,734.45 0.0M
2024-02-28 3,744.29 3,744.29 3,744.29 3,744.29 0.0M
2024-02-27 3,735.87 3,735.87 3,735.87 3,735.87 0.0M
2024-02-24 3,743.61 3,743.61 3,743.61 3,743.61 0.0M
2024-02-23 3,741.79 3,741.79 3,741.79 3,741.79 0.0M
2024-02-22 3,685.35 3,685.35 3,685.35 3,685.35 0.0M
2024-02-21 3,682.06 3,682.06 3,682.06 3,682.06 0.0M
2024-02-17 3,696.07 3,696.07 3,696.07 3,696.07 0.0M
2024-02-16 3,713.66 3,713.66 3,713.66 3,713.66 0.0M
2024-02-15 3,696.17 3,696.17 3,696.17 3,696.17 0.0M
2024-02-14 3,668.52 3,668.52 3,668.52 3,668.52 0.0M
2024-02-13 3,702.97 3,702.97 3,702.97 3,702.97 0.0M
2024-02-10 3,707.67 3,707.67 3,707.67 3,707.67 0.0M
2024-02-09 3,691.47 3,691.47 3,691.47 3,691.47 0.0M
2024-02-08 3,690.73 3,690.73 3,690.73 3,690.73 0.0M
2024-02-07 3,665.87 3,665.87 3,665.87 3,665.87 0.0M
2024-02-06 3,661.41 3,661.41 3,661.41 3,661.41 0.0M
2024-02-03 3,667.82 3,667.82 3,667.82 3,667.82 0.0M
2024-02-02 3,649.70 3,649.70 3,649.70 3,649.70 0.0M
2024-02-01 3,606.14 3,606.14 3,606.14 3,606.14 0.0M
2024-01-31 3,647.01 3,647.01 3,647.01 3,647.01 0.0M
2024-01-30 3,650.51 3,650.51 3,650.51 3,650.51 0.0M
2024-01-27 3,632.46 3,632.46 3,632.46 3,632.46 0.0M
2024-01-26 3,632.21 3,632.21 3,632.21 3,632.21 0.0M
2024-01-25 3,615.42 3,615.42 3,615.42 3,615.42 0.0M
2024-01-24 3,618.46 3,618.46 3,618.46 3,618.46 0.0M
2024-01-23 3,607.21 3,607.21 3,607.21 3,607.21 0.0M
2024-01-20 3,602.66 3,602.66 3,602.66 3,602.66 0.0M
2024-01-19 3,565.47 3,565.47 3,565.47 3,565.47 0.0M
2024-01-18 3,541.10 3,541.10 3,541.10 3,541.10 0.0M
2024-01-17 3,557.83 3,557.83 3,557.83 3,557.83 0.0M
2024-01-13 3,565.23 3,565.23 3,565.23 3,565.23 0.0M
2024-01-12 3,564.32 3,564.32 3,564.32 3,564.32 0.0M
2024-01-11 3,564.91 3,564.91 3,564.91 3,564.91 0.0M
2024-01-10 3,557.41 3,557.41 3,557.41 3,557.41 0.0M
2024-01-09 3,552.64 3,552.64 3,552.64 3,552.64 0.0M
2024-01-06 3,518.34 3,518.34 3,518.34 3,518.34 0.0M
2024-01-05 3,511.62 3,511.62 3,511.62 3,511.62 0.0M
2024-01-04 3,522.48 3,522.48 3,522.48 3,522.48 0.0M
2024-01-03 3,546.11 3,546.11 3,546.11 3,546.11 0.0M