CBOE S

SPRO06
🏛️ アメリカ →
4,949.70
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
2025-09-26 4,936.71 4,949.96 4,933.44 4,949.70 0.0M
2025-09-25 4,928.61 4,937.21 4,920.64 4,932.52 0.0M
2025-09-24 4,949.35 4,949.42 4,933.51 4,940.00 0.0M
2025-09-22 4,949.41 4,959.27 4,948.02 4,958.42 0.0M
2025-09-19 4,948.62 4,953.15 4,941.65 4,951.80 0.0M
2025-09-18 4,936.90 4,942.34 4,916.40 4,934.81 0.0M
2025-09-17 4,940.54 4,941.65 4,933.15 4,934.28 0.0M
2025-09-16 4,938.44 4,940.94 4,934.17 4,938.09 0.0M
2025-09-13 4,929.48 4,934.26 4,927.33 4,928.48 0.0M
2025-09-12 4,919.44 4,931.68 4,918.80 4,930.17 0.0M
2025-09-11 4,914.61 4,920.75 4,906.66 4,912.09 0.0M
2025-09-10 4,901.58 4,907.33 4,894.92 4,905.87 0.0M
2025-09-09 4,896.99 4,904.04 4,895.12 4,899.77 0.0M
2025-09-07 4,904.30 4,891.77 4,891.77 4,891.77 0.0M
2025-09-06 4,904.30 4,910.69 4,876.53 4,891.77 0.0M
2025-09-05 4,878.45 4,896.80 4,875.96 4,896.34 0.0M
2025-09-04 4,870.56 4,876.34 4,863.25 4,875.59 0.0M
2025-09-03 4,840.32 4,861.16 4,837.63 4,860.82 0.0M
2025-08-30 4,885.23 4,886.05 4,869.66 4,875.69 0.0M
2025-08-29 4,886.89 4,892.10 4,877.22 4,890.39 0.0M
2025-08-28 4,872.82 4,883.70 4,872.82 4,881.29 0.0M
2025-08-27 4,863.12 4,877.14 4,862.79 4,876.62 0.0M
2025-08-26 4,871.85 4,878.48 4,865.38 4,865.67 0.0M
2025-08-23 4,840.16 4,879.48 4,840.16 4,875.43 0.0M
2025-08-22 4,833.04 4,842.56 4,825.50 4,833.47 0.0M
2025-08-21 4,847.19 4,848.18 4,823.18 4,844.49 0.0M
2025-08-20 4,863.92 4,868.07 4,846.14 4,851.13 0.0M
2025-08-19 4,860.54 4,866.05 4,859.34 4,864.49 0.0M
2025-08-16 4,870.58 4,871.02 4,858.46 4,860.33 0.0M
2025-08-15 4,859.60 4,869.34 4,856.74 4,867.47 0.0M
2025-08-14 4,867.27 4,872.43 4,859.51 4,867.27 0.0M
2025-08-13 4,842.50 4,860.30 4,837.89 4,860.18 0.0M
2025-08-12 4,836.56 4,844.18 4,826.84 4,830.92 0.0M
2025-08-09 4,825.70 4,837.45 4,823.39 4,835.11 0.0M
2025-08-08 4,831.27 4,835.45 4,802.10 4,815.10 0.0M
2025-08-07 4,800.46 4,820.20 4,798.65 4,817.19 0.0M
2025-08-06 4,812.09 4,816.60 4,792.27 4,797.60 0.0M
2025-08-05 4,787.69 4,810.30 4,787.69 4,810.05 0.0M
2025-08-02 4,774.28 4,780.24 4,753.81 4,765.91 0.0M
2025-08-01 4,834.66 4,839.62 4,803.46 4,808.60 0.0M
2025-07-31 4,822.34 4,831.10 4,805.51 4,817.94 0.0M
2025-07-30 4,834.82 4,835.10 4,818.42 4,820.91 0.0M
2025-07-29 4,829.14 4,829.88 4,821.39 4,826.99 0.0M
2025-07-26 4,815.76 4,826.33 4,815.18 4,823.92 0.0M
2025-07-25 4,815.33 4,826.23 4,810.70 4,812.24 0.0M
2025-07-24 4,797.00 4,809.70 4,792.46 4,809.32 0.0M
2025-07-23 4,784.96 4,791.77 4,776.60 4,788.76 0.0M
2025-07-22 4,788.27 4,799.97 4,785.22 4,786.06 0.0M
2025-07-19 4,786.70 4,788.45 4,776.45 4,781.20 0.0M
2025-07-18 4,767.60 4,783.89 4,767.24 4,781.07 0.0M
2025-07-17 4,764.91 4,768.94 4,738.02 4,766.85 0.0M
2025-07-16 4,781.47 4,781.85 4,757.37 4,757.78 0.0M
2025-07-15 4,760.34 4,770.68 4,755.62 4,767.75 0.0M
2025-07-12 4,759.79 4,767.21 4,752.64 4,763.16 0.0M
2025-07-11 4,764.98 4,775.29 4,759.25 4,771.71 0.0M
2025-07-10 4,758.63 4,766.38 4,751.02 4,763.14 0.0M
2025-07-09 4,748.51 4,754.23 4,743.46 4,746.64 0.0M
2025-07-08 4,759.32 4,759.32 4,732.94 4,745.71 0.0M
2025-07-04 4,759.98 4,767.77 4,756.27 4,765.48 0.0M
2025-07-03 4,733.85 4,746.99 4,731.74 4,746.93 0.0M
2025-07-02 4,732.05 4,740.65 4,726.38 4,735.47 0.0M
2025-07-01 4,732.98 4,742.69 4,727.13 4,738.23 0.0M
2025-06-28 4,719.19 4,730.48 4,707.12 4,724.63 0.0M
2025-06-27 4,700.45 4,715.18 4,698.06 4,712.72 0.0M
2025-06-26 4,696.35 4,696.61 4,684.43 4,690.10 0.0M
2025-06-25 4,674.42 4,693.41 4,673.35 4,688.96 0.0M
2025-06-24 4,621.35 4,655.37 4,613.74 4,653.51 0.0M
2025-06-21 4,644.62 4,647.13 4,614.35 4,622.02 0.0M
2025-06-19 4,633.81 4,657.76 4,623.34 4,628.84 0.0M
2025-06-18 4,653.95 4,661.17 4,625.10 4,630.01 0.0M
2025-06-17 4,655.30 4,682.42 4,655.30 4,668.74 0.0M
2025-06-14 4,643.16 4,662.91 4,615.08 4,626.05 0.0M
2025-06-13 4,650.92 4,677.57 4,645.73 4,677.54 0.0M
2025-06-12 4,680.09 4,687.67 4,644.47 4,659.82 0.0M
2025-06-11 4,654.15 4,675.16 4,644.03 4,672.21 0.0M
2025-06-10 4,647.67 4,658.25 4,637.53 4,645.30 0.0M
2025-06-07 4,638.29 4,654.76 4,625.69 4,641.64 0.0M
2025-06-06 4,632.36 4,641.51 4,582.97 4,596.39 0.0M
2025-06-05 4,627.76 4,634.59 4,616.27 4,619.43 0.0M
2025-06-04 4,597.74 4,627.79 4,589.55 4,619.70 0.0M
2025-06-03 4,565.05 4,595.28 4,541.32 4,594.68 0.0M
2025-05-31 4,565.30 4,584.79 4,531.80 4,575.99 0.0M
2025-05-30 4,597.25 4,597.25 4,551.96 4,578.39 0.0M
2025-05-29 4,592.16 4,598.41 4,557.73 4,562.43 0.0M
2025-05-28 4,553.40 4,588.15 4,541.92 4,585.63 0.0M
2025-05-24 4,490.47 4,525.70 4,490.47 4,508.92 0.0M
2025-05-23 4,533.16 4,558.02 4,525.77 4,532.62 0.0M
2025-05-22 4,575.59 4,599.01 4,528.02 4,536.92 0.0M
2025-05-21 4,606.62 4,609.66 4,580.44 4,601.28 0.0M
2025-05-20 4,573.02 4,620.55 4,570.99 4,618.00 0.0M
2025-05-17 4,588.16 4,612.21 4,577.41 4,612.19 0.0M
2025-05-16 4,549.08 4,587.95 4,547.42 4,583.01 0.0M
2025-05-15 4,570.15 4,573.90 4,551.47 4,563.57 0.0M
2025-05-14 4,533.02 4,574.03 4,531.86 4,560.41 0.0M
2025-05-13 4,518.24 4,531.96 4,494.85 4,531.94 0.0M
2025-05-10 4,438.28 4,440.19 4,412.75 4,421.15 0.0M
2025-05-09 4,430.00 4,458.61 4,409.09 4,424.36 0.0M
2025-05-08 4,399.17 4,417.82 4,378.63 4,406.25 0.0M
2025-05-07 4,388.12 4,417.95 4,382.74 4,393.18 0.0M
2025-05-06 4,417.26 4,438.09 4,411.42 4,418.59 0.0M
2025-05-03 4,426.58 4,449.66 4,416.59 4,440.67 0.0M
2025-05-02 4,406.64 4,426.78 4,390.43 4,393.28 0.0M
2025-05-01 4,327.28 4,382.21 4,305.39 4,375.11 0.0M
2025-04-30 4,343.79 4,376.32 4,343.48 4,369.68 0.0M
2025-04-29 4,359.53 4,367.44 4,322.72 4,353.04 0.0M
2025-04-26 4,333.59 4,353.07 4,317.51 4,352.22 0.0M
2025-04-25 4,279.15 4,334.27 4,277.14 4,331.51 0.0M
2025-04-24 4,301.40 4,325.95 4,270.14 4,277.48 0.0M
2025-04-23 4,198.99 4,247.94 4,198.99 4,237.11 0.0M
2025-04-22 4,205.51 4,205.51 4,149.26 4,175.32 0.0M
2025-04-18 4,233.23 4,250.45 4,213.96 4,228.78 0.0M
2025-04-17 4,256.08 4,268.42 4,196.17 4,224.34 0.0M
2025-04-16 4,293.13 4,312.13 4,277.98 4,282.80 0.0M
2025-04-15 4,315.19 4,316.01 4,262.88 4,289.03 0.0M
2025-04-12 4,209.61 4,275.30 4,187.80 4,265.49 0.0M
2025-04-11 4,252.23 4,255.98 4,126.77 4,214.05 0.0M
2025-04-10 4,052.43 4,324.07 4,043.13 4,312.72 0.0M
2025-04-09 4,198.35 4,215.57 4,023.90 4,065.11 0.0M
2025-04-08 4,024.16 4,202.20 3,988.94 4,108.50 0.0M
2025-04-05 4,212.64 4,214.74 4,116.02 4,116.02 0.0M
2025-04-04 4,331.39 4,337.69 4,282.23 4,284.31 0.0M
2025-04-03 4,378.23 4,446.58 4,377.74 4,430.13 0.0M
2025-04-02 4,387.00 4,421.50 4,369.22 4,410.45 0.0M
2025-04-01 4,349.90 4,406.75 4,332.44 4,397.24 0.0M
2025-03-29 4,435.39 4,441.16 4,377.23 4,381.95 0.0M
2025-03-28 4,446.03 4,467.88 4,432.68 4,444.36 0.0M
2025-03-27 4,493.00 4,498.54 4,445.83 4,455.40 0.0M
2025-03-26 4,495.51 4,500.40 4,484.25 4,494.06 0.0M
2025-03-25 4,465.70 4,492.91 4,465.18 4,487.45 0.0M
2025-03-22 4,405.07 4,431.68 4,394.40 4,430.31 0.0M
2025-03-21 4,413.44 4,457.55 4,413.13 4,427.67 0.0M
2025-03-20 4,413.82 4,459.56 4,406.77 4,436.13 0.0M
2025-03-19 4,421.89 4,423.90 4,393.09 4,402.93 0.0M
2025-03-18 4,413.59 4,454.32 4,413.59 4,437.45 0.0M
2025-03-15 4,380.76 4,420.17 4,376.44 4,416.42 0.0M
2025-03-14 4,387.28 4,394.84 4,342.64 4,352.56 0.0M
2025-03-13 4,411.60 4,419.22 4,365.24 4,395.18 0.0M
2025-03-12 4,399.65 4,416.31 4,356.02 4,380.46 0.0M
2025-03-11 4,447.41 4,454.61 4,376.86 4,405.48 0.0M
2025-03-08 4,468.70 4,499.98 4,432.90 4,492.80 0.0M
2025-03-07 4,489.94 4,515.99 4,459.54 4,475.13 0.0M
2025-03-06 4,500.71 4,544.71 4,476.96 4,533.77 0.0M
2025-03-05 4,510.29 4,547.03 4,470.45 4,497.72 0.0M
2025-03-04 4,604.14 4,612.96 4,515.64 4,537.96 0.0M
2025-03-01 4,541.68 4,596.75 4,529.05 4,594.23 0.0M
2025-02-28 4,612.89 4,616.33 4,541.47 4,541.93 0.0M
2025-02-27 4,601.75 4,624.50 4,582.05 4,595.63 0.0M
2025-02-26 4,610.26 4,614.21 4,569.02 4,596.06 0.0M
2025-02-25 4,636.60 4,640.85 4,605.19 4,609.83 0.0M
2025-02-22 4,671.75 4,673.43 4,620.85 4,624.45 0.0M
2025-02-21 4,678.91 4,678.91 4,656.87 4,674.93 0.0M
2025-02-20 4,671.18 4,685.93 4,668.80 4,684.70 0.0M
2025-02-19 4,672.95 4,677.38 4,662.82 4,677.26 0.0M
2025-02-15 4,670.45 4,673.22 4,664.94 4,668.37 0.0M
2025-02-14 4,644.01 4,667.49 4,637.35 4,666.69 0.0M
2025-02-13 4,614.62 4,642.90 4,612.76 4,637.77 0.0M
2025-02-12 4,635.22 4,648.77 4,633.85 4,644.84 0.0M
2025-02-11 4,638.08 4,646.65 4,632.56 4,643.08 0.0M
2025-02-08 4,652.40 4,657.64 4,618.93 4,622.56 0.0M
2025-02-07 4,644.31 4,649.02 4,631.54 4,648.52 0.0M
2025-02-06 4,619.70 4,638.50 4,609.99 4,638.31 0.0M
2025-02-05 4,603.04 4,627.58 4,601.43 4,625.53 0.0M
2025-02-04 4,576.41 4,616.16 4,564.39 4,602.19 0.0M
2025-02-01 4,649.84 4,659.10 4,618.44 4,624.54 0.0M
2025-01-31 4,632.02 4,644.49 4,616.81 4,636.50 0.0M
2025-01-30 4,629.17 4,632.25 4,609.14 4,623.33 0.0M
2025-01-29 4,615.85 4,637.77 4,599.26 4,634.24 0.0M
2025-01-28 4,586.59 4,610.29 4,586.59 4,609.45 0.0M
2025-01-25 4,652.27 4,654.88 4,640.05 4,645.26 0.0M
2025-01-24 4,633.08 4,651.05 4,633.08 4,650.89 0.0M
2025-01-23 4,634.10 4,642.42 4,633.21 4,636.62 0.0M
2025-01-22 4,609.13 4,622.29 4,600.40 4,621.12 0.0M
2025-01-18 4,592.11 4,602.59 4,586.08 4,594.07 0.0M
2025-01-17 4,575.14 4,579.36 4,561.40 4,564.23 0.0M
2025-01-16 4,557.17 4,576.59 4,552.49 4,570.81 0.0M
2025-01-15 4,520.76 4,527.22 4,491.27 4,513.62 0.0M
2025-01-14 4,475.95 4,510.12 4,473.89 4,508.80 0.0M
2025-01-11 4,528.21 4,528.85 4,491.80 4,503.06 0.0M
2025-01-09 4,543.48 4,556.23 4,527.39 4,550.15 0.0M
2025-01-08 4,591.45 4,592.21 4,536.32 4,547.07 0.0M
2025-01-07 4,586.91 4,600.72 4,571.51 4,580.00 0.0M
2025-01-04 4,541.41 4,566.36 4,535.88 4,562.95 0.0M
2025-01-03 4,548.41 4,558.15 4,502.31 4,524.69 0.0M
2025-01-01 4,552.16 4,555.05 4,523.80 4,531.83 0.0M