CBOE S

SPRO06
🏛️ アメリカ →
4,954.05
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
2021-12-31 3,339.42 3,339.42 3,339.42 3,339.42 0.0M
2021-12-30 3,344.09 3,344.09 3,344.09 3,344.09 0.0M
2021-12-29 3,341.83 3,341.83 3,341.83 3,341.83 0.0M
2021-12-28 3,341.26 3,341.26 3,341.26 3,341.26 0.0M
2021-12-24 3,323.67 3,323.67 3,323.67 3,323.67 0.0M
2021-12-23 3,314.09 3,314.09 3,314.09 3,314.09 0.0M
2021-12-22 3,299.36 3,299.36 3,299.36 3,299.36 0.0M
2021-12-21 3,274.49 3,274.49 3,274.49 3,274.49 0.0M
2021-12-18 3,287.32 3,287.32 3,287.32 3,287.32 0.0M
2021-12-17 3,302.12 3,302.12 3,302.12 3,302.12 0.0M
2021-12-16 3,314.24 3,314.24 3,314.24 3,314.24 0.0M
2021-12-15 3,290.80 3,290.80 3,290.80 3,290.80 0.0M
2021-12-14 3,300.96 3,300.96 3,300.96 3,300.96 0.0M
2021-12-11 3,311.94 3,311.94 3,311.94 3,311.94 0.0M
2021-12-10 3,296.62 3,296.62 3,296.62 3,296.62 0.0M
2021-12-09 3,310.37 3,310.37 3,310.37 3,310.37 0.0M
2021-12-08 3,303.07 3,303.07 3,303.07 3,303.07 0.0M
2021-12-07 3,267.47 3,267.47 3,267.47 3,267.47 0.0M
2021-12-04 3,241.55 3,241.55 3,241.55 3,241.55 0.0M
2021-12-03 3,262.46 3,262.46 3,262.46 3,262.46 0.0M
2021-12-02 3,242.42 3,242.42 3,242.42 3,242.42 0.0M
2021-12-01 3,266.10 3,266.10 3,266.10 3,266.10 0.0M
2021-11-30 3,292.78 3,292.78 3,292.78 3,292.78 0.0M
2021-11-27 3,259.43 3,259.43 3,259.43 3,259.43 0.0M
2021-11-25 3,308.06 3,308.06 3,308.06 3,308.06 0.0M
2021-11-24 3,304.81 3,304.81 3,304.81 3,304.81 0.0M
2021-11-23 3,300.03 3,300.03 3,300.03 3,300.03 0.0M
2021-11-20 3,304.15 3,304.15 3,304.15 3,304.15 0.0M
2021-11-19 3,307.32 3,307.32 3,307.32 3,307.32 0.0M
2021-11-18 3,305.00 3,305.00 3,305.00 3,305.00 0.0M
2021-11-17 3,309.34 3,309.34 3,309.34 3,309.34 0.0M
2021-11-16 3,300.38 3,300.38 3,300.38 3,300.38 0.0M
2021-11-13 3,306.10 3,306.10 3,306.10 3,306.10 0.0M
2021-11-12 3,296.25 3,296.25 3,296.25 3,296.25 0.0M
2021-11-11 3,290.36 3,290.36 3,290.36 3,290.36 0.0M
2021-11-10 3,300.19 3,300.19 3,300.19 3,300.19 0.0M
2021-11-09 3,302.34 3,302.34 3,302.34 3,302.34 0.0M
2021-11-06 3,305.35 3,305.35 3,305.35 3,305.35 0.0M
2021-11-05 3,303.58 3,303.58 3,303.58 3,303.58 0.0M
2021-11-04 3,298.88 3,298.88 3,298.88 3,298.88 0.0M
2021-11-03 3,291.34 3,291.34 3,291.34 3,291.34 0.0M
2021-11-02 3,286.85 3,286.85 3,286.85 3,286.85 0.0M
2021-10-30 3,283.08 3,283.08 3,283.08 3,283.08 0.0M
2021-10-29 3,278.17 3,278.17 3,278.17 3,278.17 0.0M
2021-10-28 3,267.97 3,267.97 3,267.97 3,267.97 0.0M
2021-10-27 3,277.50 3,277.50 3,277.50 3,277.50 0.0M
2021-10-26 3,273.06 3,273.06 3,273.06 3,273.06 0.0M
2021-10-23 3,263.49 3,263.49 3,263.49 3,263.49 0.0M
2021-10-22 3,267.97 3,267.97 3,267.97 3,267.97 0.0M
2021-10-21 3,261.42 3,261.42 3,261.42 3,261.42 0.0M
2021-10-20 3,257.33 3,257.33 3,257.33 3,257.33 0.0M
2021-10-19 3,241.89 3,241.89 3,241.89 3,241.89 0.0M
2021-10-16 3,238.59 3,238.59 3,238.59 3,238.59 0.0M
2021-10-15 3,226.47 3,226.47 3,226.47 3,226.47 0.0M
2021-10-14 3,200.74 3,200.74 3,200.74 3,200.74 0.0M
2021-10-13 3,187.36 3,187.36 3,187.36 3,187.36 0.0M
2021-10-12 3,193.46 3,193.46 3,193.46 3,193.46 0.0M
2021-10-09 3,201.41 3,201.41 3,201.41 3,201.41 0.0M
2021-10-08 3,204.68 3,204.68 3,204.68 3,204.68 0.0M
2021-10-07 3,188.93 3,188.93 3,188.93 3,188.93 0.0M
2021-10-06 3,182.53 3,182.53 3,182.53 3,182.53 0.0M
2021-10-05 3,166.33 3,166.33 3,166.33 3,166.33 0.0M
2021-10-02 3,187.07 3,187.07 3,187.07 3,187.07 0.0M
2021-10-01 3,168.76 3,168.76 3,168.76 3,168.76 0.0M
2021-09-30 3,187.14 3,187.14 3,187.14 3,187.14 0.0M
2021-09-29 3,182.53 3,182.53 3,182.53 3,182.53 0.0M
2021-09-28 3,216.89 3,216.89 3,216.89 3,216.89 0.0M
2021-09-25 3,224.54 3,224.54 3,224.54 3,224.54 0.0M
2021-09-24 3,220.51 3,220.51 3,220.51 3,220.51 0.0M
2021-09-23 3,197.81 3,197.81 3,197.81 3,197.81 0.0M
2021-09-22 3,174.69 3,174.69 3,174.69 3,174.69 0.0M
2021-09-21 3,174.70 3,174.70 3,174.70 3,174.70 0.0M
2021-09-18 3,205.40 3,205.40 3,205.40 3,205.40 0.0M
2021-09-17 3,223.56 3,223.56 3,223.56 3,223.56 0.0M
2021-09-16 3,228.14 3,228.14 3,228.14 3,228.14 0.0M
2021-09-15 3,212.57 3,212.57 3,212.57 3,212.57 0.0M
2021-09-14 3,222.54 3,222.54 3,222.54 3,222.54 0.0M
2021-09-11 3,214.81 3,214.81 3,214.81 3,214.81 0.0M
2021-09-10 3,227.53 3,227.53 3,227.53 3,227.53 0.0M
2021-09-09 3,235.05 3,235.05 3,235.05 3,235.05 0.0M
2021-09-08 3,236.33 3,236.33 3,236.33 3,236.33 0.0M
2021-09-04 3,244.04 3,244.04 3,244.04 3,244.04 0.0M
2021-09-03 3,244.41 3,244.41 3,244.41 3,244.41 0.0M
2021-09-02 3,241.93 3,241.93 3,241.93 3,241.93 0.0M
2021-09-01 3,241.00 3,241.00 3,241.00 3,241.00 0.0M
2021-08-31 3,241.15 3,241.15 3,241.15 3,241.15 0.0M
2021-08-28 3,233.73 3,233.73 3,233.73 3,233.73 0.0M
2021-08-27 3,219.62 3,219.62 3,219.62 3,219.62 0.0M
2021-08-26 3,230.36 3,230.36 3,230.36 3,230.36 0.0M
2021-08-25 3,224.60 3,224.60 3,224.60 3,224.60 0.0M
2021-08-24 3,224.51 3,224.51 3,224.51 3,224.51 0.0M
2021-08-21 3,206.00 3,206.00 3,206.00 3,206.00 0.0M
2021-08-20 3,192.52 3,192.52 3,192.52 3,192.52 0.0M
2021-08-19 3,185.84 3,185.84 3,185.84 3,185.84 0.0M
2021-08-18 3,208.15 3,208.15 3,208.15 3,208.15 0.0M
2021-08-17 3,223.31 3,223.31 3,223.31 3,223.31 0.0M
2021-08-14 3,218.57 3,218.57 3,218.57 3,218.57 0.0M
2021-08-13 3,216.60 3,216.60 3,216.60 3,216.60 0.0M
2021-08-12 3,210.51 3,210.51 3,210.51 3,210.51 0.0M
2021-08-11 3,204.82 3,204.82 3,204.82 3,204.82 0.0M
2021-08-10 3,204.40 3,204.40 3,204.40 3,204.40 0.0M
2021-08-07 3,207.34 3,207.34 3,207.34 3,207.34 0.0M
2021-08-06 3,201.43 3,201.43 3,201.43 3,201.43 0.0M
2021-08-05 3,191.93 3,191.93 3,191.93 3,191.93 0.0M
2021-08-04 3,196.30 3,196.30 3,196.30 3,196.30 0.0M
2021-08-03 3,185.06 3,185.06 3,185.06 3,185.06 0.0M
2021-07-31 3,189.50 3,189.50 3,189.50 3,189.50 0.0M
2021-07-30 3,196.60 3,196.60 3,196.60 3,196.60 0.0M
2021-07-29 3,198.73 3,198.73 3,198.73 3,198.73 0.0M
2021-07-28 3,202.69 3,202.69 3,202.69 3,202.69 0.0M
2021-07-27 3,195.17 3,195.17 3,195.17 3,195.17 0.0M
2021-07-24 3,191.66 3,191.66 3,191.66 3,191.66 0.0M
2021-07-23 3,178.18 3,178.18 3,178.18 3,178.18 0.0M
2021-07-22 3,170.87 3,170.87 3,170.87 3,170.87 0.0M
2021-07-21 3,157.30 3,157.30 3,157.30 3,157.30 0.0M
2021-07-20 3,129.45 3,129.45 3,129.45 3,129.45 0.0M
2021-07-17 3,156.37 3,156.37 3,156.37 3,156.37 0.0M
2021-07-16 3,170.82 3,170.82 3,170.82 3,170.82 0.0M
2021-07-15 3,176.16 3,176.16 3,176.16 3,176.16 0.0M
2021-07-14 3,174.50 3,174.50 3,174.50 3,174.50 0.0M
2021-07-13 3,183.22 3,183.22 3,183.22 3,183.22 0.0M
2021-07-10 3,175.98 3,175.98 3,175.98 3,175.98 0.0M
2021-07-09 3,154.93 3,154.93 3,154.93 3,154.93 0.0M
2021-07-08 3,171.25 3,171.25 3,171.25 3,171.25 0.0M
2021-07-07 3,166.30 3,166.30 3,166.30 3,166.30 0.0M
2021-07-03 3,170.78 3,170.78 3,170.78 3,170.78 0.0M
2021-07-02 3,158.58 3,158.58 3,158.58 3,158.58 0.0M
2021-07-01 3,150.78 3,150.78 3,150.78 3,150.78 0.0M
2021-06-30 3,148.08 3,148.08 3,148.08 3,148.08 0.0M
2021-06-29 3,147.57 3,147.57 3,147.57 3,147.57 0.0M
2021-06-26 3,142.75 3,142.75 3,142.75 3,142.75 0.0M
2021-06-25 3,138.01 3,138.01 3,138.01 3,138.01 0.0M
2021-06-24 3,126.96 3,126.96 3,126.96 3,126.96 0.0M
2021-06-23 3,127.00 3,127.00 3,127.00 3,127.00 0.0M
2021-06-22 3,116.64 3,116.64 3,116.64 3,116.64 0.0M
2021-06-19 3,083.65 3,083.65 3,083.65 3,083.65 0.0M
2021-06-18 3,111.20 3,111.20 3,111.20 3,111.20 0.0M
2021-06-17 3,112.18 3,112.18 3,112.18 3,112.18 0.0M
2021-06-16 3,112.27 3,112.27 3,112.27 3,112.27 0.0M
2021-06-15 3,112.22 3,112.22 3,112.22 3,112.22 0.0M
2021-06-12 3,112.37 3,112.37 3,112.37 3,112.37 0.0M
2021-06-11 3,111.90 3,111.90 3,111.90 3,111.90 0.0M
2021-06-10 3,111.67 3,111.67 3,111.67 3,111.67 0.0M
2021-06-09 3,111.70 3,111.70 3,111.70 3,111.70 0.0M
2021-06-08 3,111.38 3,111.38 3,111.38 3,111.38 0.0M
2021-06-05 3,112.15 3,112.15 3,112.15 3,112.15 0.0M
2021-06-04 3,110.86 3,110.86 3,110.86 3,110.86 0.0M
2021-06-03 3,111.11 3,111.11 3,111.11 3,111.11 0.0M
2021-06-02 3,110.61 3,110.61 3,110.61 3,110.61 0.0M
2021-05-29 3,110.20 3,110.20 3,110.20 3,110.20 0.0M
2021-05-28 3,109.43 3,109.43 3,109.43 3,109.43 0.0M
2021-05-27 3,109.89 3,109.89 3,109.89 3,109.89 0.0M
2021-05-26 3,109.06 3,109.06 3,109.06 3,109.06 0.0M
2021-05-25 3,108.75 3,108.75 3,108.75 3,108.75 0.0M
2021-05-22 3,105.54 3,105.54 3,105.54 3,105.54 0.0M
2021-05-21 3,106.05 3,106.05 3,106.05 3,106.05 0.0M
2021-05-20 3,104.29 3,104.29 3,104.29 3,104.29 0.0M
2021-05-19 3,103.73 3,103.73 3,103.73 3,103.73 0.0M
2021-05-18 3,115.15 3,115.15 3,115.15 3,115.15 0.0M
2021-05-15 3,115.55 3,115.55 3,115.55 3,115.55 0.0M
2021-05-14 3,112.54 3,112.54 3,112.54 3,112.54 0.0M
2021-05-13 3,103.55 3,103.55 3,103.55 3,103.55 0.0M
2021-05-12 3,119.74 3,119.74 3,119.74 3,119.74 0.0M
2021-05-11 3,114.27 3,114.27 3,114.27 3,114.27 0.0M
2021-05-08 3,121.49 3,121.49 3,121.49 3,121.49 0.0M
2021-05-07 3,116.25 3,116.25 3,116.25 3,116.25 0.0M
2021-05-06 3,114.99 3,114.99 3,114.99 3,114.99 0.0M
2021-05-05 3,113.36 3,113.36 3,113.36 3,113.36 0.0M
2021-05-04 3,116.08 3,116.08 3,116.08 3,116.08 0.0M
2021-05-01 3,101.28 3,101.28 3,101.28 3,101.28 0.0M
2021-04-30 3,101.90 3,101.90 3,101.90 3,101.90 0.0M
2021-04-29 3,101.60 3,101.60 3,101.60 3,101.60 0.0M
2021-04-28 3,101.81 3,101.81 3,101.81 3,101.81 0.0M
2021-04-27 3,101.06 3,101.06 3,101.06 3,101.06 0.0M
2021-04-24 3,099.97 3,099.97 3,099.97 3,099.97 0.0M