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
2022-12-31 3,196.02 3,196.02 3,196.02 3,196.02 0.0M
2022-12-30 3,200.78 3,200.78 3,200.78 3,200.78 0.0M
2022-12-29 3,164.04 3,164.04 3,164.04 3,164.04 0.0M
2022-12-28 3,196.44 3,196.44 3,196.44 3,196.44 0.0M
2022-12-24 3,198.64 3,198.64 3,198.64 3,198.64 0.0M
2022-12-23 3,180.39 3,180.39 3,180.39 3,180.39 0.0M
2022-12-22 3,222.40 3,222.40 3,222.40 3,222.40 0.0M
2022-12-21 3,177.97 3,177.97 3,177.97 3,177.97 0.0M
2022-12-20 3,179.48 3,179.48 3,179.48 3,179.48 0.0M
2022-12-17 3,196.99 3,196.99 3,196.99 3,196.99 0.0M
2022-12-16 3,227.73 3,227.73 3,227.73 3,227.73 0.0M
2022-12-15 3,293.84 3,293.84 3,293.84 3,293.84 0.0M
2022-12-14 3,301.54 3,301.54 3,301.54 3,301.54 0.0M
2022-12-13 3,278.46 3,278.46 3,278.46 3,278.46 0.0M
2022-12-10 3,248.77 3,248.77 3,248.77 3,248.77 0.0M
2022-12-09 3,265.23 3,265.23 3,265.23 3,265.23 0.0M
2022-12-08 3,246.65 3,246.65 3,246.65 3,246.65 0.0M
2022-12-07 3,252.81 3,252.81 3,252.81 3,252.81 0.0M
2022-12-06 3,285.98 3,285.98 3,285.98 3,285.98 0.0M
2022-12-03 3,327.59 3,327.59 3,327.59 3,327.59 0.0M
2022-12-02 3,322.65 3,322.65 3,322.65 3,322.65 0.0M
2022-12-01 3,325.46 3,325.46 3,325.46 3,325.46 0.0M
2022-11-30 3,254.07 3,254.07 3,254.07 3,254.07 0.0M
2022-11-29 3,258.43 3,258.43 3,258.43 3,258.43 0.0M
2022-11-26 3,292.58 3,292.58 3,292.58 3,292.58 0.0M
2022-11-24 3,292.49 3,292.49 3,292.49 3,292.49 0.0M
2022-11-23 3,275.89 3,275.89 3,275.89 3,275.89 0.0M
2022-11-22 3,247.98 3,247.98 3,247.98 3,247.98 0.0M
2022-11-19 3,250.79 3,250.79 3,250.79 3,250.79 0.0M
2022-11-18 3,241.92 3,241.92 3,241.92 3,241.92 0.0M
2022-11-17 3,259.54 3,259.54 3,259.54 3,259.54 0.0M
2022-11-16 3,259.84 3,259.84 3,259.84 3,259.84 0.0M
2022-11-15 3,245.43 3,245.43 3,245.43 3,245.43 0.0M
2022-11-12 3,258.04 3,258.04 3,258.04 3,258.04 0.0M
2022-11-11 3,245.80 3,245.80 3,245.80 3,245.80 0.0M
2022-11-10 3,121.63 3,121.63 3,121.63 3,121.63 0.0M
2022-11-09 3,161.78 3,161.78 3,161.78 3,161.78 0.0M
2022-11-08 3,157.43 3,157.43 3,157.43 3,157.43 0.0M
2022-11-05 3,132.76 3,132.76 3,132.76 3,132.76 0.0M
2022-11-04 3,103.89 3,103.89 3,103.89 3,103.89 0.0M
2022-11-03 3,120.88 3,120.88 3,120.88 3,120.88 0.0M
2022-11-02 3,176.52 3,176.52 3,176.52 3,176.52 0.0M
2022-11-01 3,185.13 3,185.13 3,185.13 3,185.13 0.0M
2022-10-29 3,202.86 3,202.86 3,202.86 3,202.86 0.0M
2022-10-28 3,126.30 3,126.30 3,126.30 3,126.30 0.0M
2022-10-27 3,161.44 3,161.44 3,161.44 3,161.44 0.0M
2022-10-26 3,164.84 3,164.84 3,164.84 3,164.84 0.0M
2022-10-25 3,136.58 3,136.58 3,136.58 3,136.58 0.0M
2022-10-22 3,109.31 3,109.31 3,109.31 3,109.31 0.0M
2022-10-21 3,057.57 3,057.57 3,057.57 3,057.57 0.0M
2022-10-20 3,076.95 3,076.95 3,076.95 3,076.95 0.0M
2022-10-19 3,095.89 3,095.89 3,095.89 3,095.89 0.0M
2022-10-18 3,068.04 3,068.04 3,068.04 3,068.04 0.0M
2022-10-15 3,012.32 3,012.32 3,012.32 3,012.32 0.0M
2022-10-14 3,061.93 3,061.93 3,061.93 3,061.93 0.0M
2022-10-13 3,009.75 3,009.75 3,009.75 3,009.75 0.0M
2022-10-12 3,013.38 3,013.38 3,013.38 3,013.38 0.0M
2022-10-11 3,028.06 3,028.06 3,028.06 3,028.06 0.0M
2022-10-08 3,043.76 3,043.76 3,043.76 3,043.76 0.0M
2022-10-07 3,106.18 3,106.18 3,106.18 3,106.18 0.0M
2022-10-06 3,126.79 3,126.79 3,126.79 3,126.79 0.0M
2022-10-05 3,131.02 3,131.02 3,131.02 3,131.02 0.0M
2022-10-04 3,068.97 3,068.97 3,068.97 3,068.97 0.0M
2022-10-01 3,017.10 3,017.10 3,017.10 3,017.10 0.0M
2022-09-30 3,044.98 3,044.98 3,044.98 3,044.98 0.0M
2022-09-29 3,089.09 3,089.09 3,089.09 3,089.09 0.0M
2022-09-28 3,047.04 3,047.04 3,047.04 3,047.04 0.0M
2022-09-27 3,051.41 3,051.41 3,051.41 3,051.41 0.0M
2022-09-24 3,076.05 3,076.05 3,076.05 3,076.05 0.0M
2022-09-23 3,114.30 3,114.30 3,114.30 3,114.30 0.0M
2022-09-22 3,126.52 3,126.52 3,126.52 3,126.52 0.0M
2022-09-21 3,169.28 3,169.28 3,169.28 3,169.28 0.0M
2022-09-20 3,197.41 3,197.41 3,197.41 3,197.41 0.0M
2022-09-17 3,176.19 3,176.19 3,176.19 3,176.19 0.0M
2022-09-16 3,193.68 3,193.68 3,193.68 3,193.68 0.0M
2022-09-15 3,213.21 3,213.21 3,213.21 3,213.21 0.0M
2022-09-14 3,210.16 3,210.16 3,210.16 3,210.16 0.0M
2022-09-13 3,307.60 3,307.60 3,307.60 3,307.60 0.0M
2022-09-10 3,285.42 3,285.42 3,285.42 3,285.42 0.0M
2022-09-09 3,248.28 3,248.28 3,248.28 3,248.28 0.0M
2022-09-08 3,237.67 3,237.67 3,237.67 3,237.67 0.0M
2022-09-07 3,198.65 3,198.65 3,198.65 3,198.65 0.0M
2022-09-03 3,210.80 3,210.80 3,210.80 3,210.80 0.0M
2022-09-02 3,229.70 3,229.70 3,229.70 3,229.70 0.0M
2022-09-01 3,222.96 3,222.96 3,222.96 3,222.96 0.0M
2022-08-31 3,238.08 3,238.08 3,238.08 3,238.08 0.0M
2022-08-30 3,264.05 3,264.05 3,264.05 3,264.05 0.0M
2022-08-27 3,272.53 3,272.53 3,272.53 3,272.53 0.0M
2022-08-26 3,338.67 3,338.67 3,338.67 3,338.67 0.0M
2022-08-25 3,316.28 3,316.28 3,316.28 3,316.28 0.0M
2022-08-24 3,304.72 3,304.72 3,304.72 3,304.72 0.0M
2022-08-23 3,310.59 3,310.59 3,310.59 3,310.59 0.0M
2022-08-20 3,355.80 3,355.80 3,355.80 3,355.80 0.0M
2022-08-19 3,377.85 3,377.85 3,377.85 3,377.85 0.0M
2022-08-18 3,369.99 3,369.99 3,369.99 3,369.99 0.0M
2022-08-17 3,379.60 3,379.60 3,379.60 3,379.60 0.0M
2022-08-16 3,378.99 3,378.99 3,378.99 3,378.99 0.0M
2022-08-13 3,369.35 3,369.35 3,369.35 3,369.35 0.0M
2022-08-12 3,338.23 3,338.23 3,338.23 3,338.23 0.0M
2022-08-11 3,336.52 3,336.52 3,336.52 3,336.52 0.0M
2022-08-10 3,297.57 3,297.57 3,297.57 3,297.57 0.0M
2022-08-09 3,300.11 3,300.11 3,300.11 3,300.11 0.0M
2022-08-06 3,304.47 3,304.47 3,304.47 3,304.47 0.0M
2022-08-05 3,317.29 3,317.29 3,317.29 3,317.29 0.0M
2022-08-04 3,310.11 3,310.11 3,310.11 3,310.11 0.0M
2022-08-03 3,302.03 3,302.03 3,302.03 3,302.03 0.0M
2022-08-02 3,293.28 3,293.28 3,293.28 3,293.28 0.0M
2022-07-30 3,301.08 3,301.08 3,301.08 3,301.08 0.0M
2022-07-29 3,279.12 3,279.12 3,279.12 3,279.12 0.0M
2022-07-28 3,238.64 3,238.64 3,238.64 3,238.64 0.0M
2022-07-27 3,196.89 3,196.89 3,196.89 3,196.89 0.0M
2022-07-26 3,218.21 3,218.21 3,218.21 3,218.21 0.0M
2022-07-23 3,211.91 3,211.91 3,211.91 3,211.91 0.0M
2022-07-22 3,223.53 3,223.53 3,223.53 3,223.53 0.0M
2022-07-21 3,206.02 3,206.02 3,206.02 3,206.02 0.0M
2022-07-20 3,197.30 3,197.30 3,197.30 3,197.30 0.0M
2022-07-19 3,140.63 3,140.63 3,140.63 3,140.63 0.0M
2022-07-16 3,155.44 3,155.44 3,155.44 3,155.44 0.0M
2022-07-15 3,115.06 3,115.06 3,115.06 3,115.06 0.0M
2022-07-14 3,115.31 3,115.31 3,115.31 3,115.31 0.0M
2022-07-13 3,130.15 3,130.15 3,130.15 3,130.15 0.0M
2022-07-12 3,152.21 3,152.21 3,152.21 3,152.21 0.0M
2022-07-09 3,175.86 3,175.86 3,175.86 3,175.86 0.0M
2022-07-08 3,173.70 3,173.70 3,173.70 3,173.70 0.0M
2022-07-07 3,147.73 3,147.73 3,147.73 3,147.73 0.0M
2022-07-06 3,134.05 3,134.05 3,134.05 3,134.05 0.0M
2022-07-02 3,132.86 3,132.86 3,132.86 3,132.86 0.0M
2022-07-01 3,102.41 3,102.41 3,102.41 3,102.41 0.0M
2022-06-30 3,123.62 3,123.62 3,123.62 3,123.62 0.0M
2022-06-29 3,127.69 3,127.69 3,127.69 3,127.69 0.0M
2022-06-28 3,171.17 3,171.17 3,171.17 3,171.17 0.0M
2022-06-25 3,171.52 3,171.52 3,171.52 3,171.52 0.0M
2022-06-24 3,104.76 3,104.76 3,104.76 3,104.76 0.0M
2022-06-23 3,092.52 3,092.52 3,092.52 3,092.52 0.0M
2022-06-22 3,089.97 3,089.97 3,089.97 3,089.97 0.0M
2022-06-18 3,044.16 3,044.16 3,044.16 3,044.16 0.0M
2022-06-17 3,036.23 3,036.23 3,036.23 3,036.23 0.0M
2022-06-16 3,103.82 3,103.82 3,103.82 3,103.82 0.0M
2022-06-15 3,051.31 3,051.31 3,051.31 3,051.31 0.0M
2022-06-14 3,052.63 3,052.63 3,052.63 3,052.63 0.0M
2022-06-11 3,119.44 3,119.44 3,119.44 3,119.44 0.0M
2022-06-10 3,107.52 3,107.52 3,107.52 3,107.52 0.0M
2022-06-09 3,119.03 3,119.03 3,119.03 3,119.03 0.0M
2022-06-08 3,129.84 3,129.84 3,129.84 3,129.84 0.0M
2022-06-07 3,122.97 3,122.97 3,122.97 3,122.97 0.0M
2022-06-04 3,122.74 3,122.74 3,122.74 3,122.74 0.0M
2022-06-03 3,140.77 3,140.77 3,140.77 3,140.77 0.0M
2022-06-02 3,123.04 3,123.04 3,123.04 3,123.04 0.0M
2022-06-01 3,132.62 3,132.62 3,132.62 3,132.62 0.0M
2022-05-28 3,143.53 3,143.53 3,143.53 3,143.53 0.0M
2022-05-27 3,111.20 3,111.20 3,111.20 3,111.20 0.0M
2022-05-26 3,090.02 3,090.02 3,090.02 3,090.02 0.0M
2022-05-25 3,080.20 3,080.20 3,080.20 3,080.20 0.0M
2022-05-24 3,088.04 3,088.04 3,088.04 3,088.04 0.0M
2022-05-21 3,064.45 3,064.45 3,064.45 3,064.45 0.0M
2022-05-20 3,062.03 3,062.03 3,062.03 3,062.03 0.0M
2022-05-19 3,061.34 3,061.34 3,061.34 3,061.34 0.0M
2022-05-18 3,121.49 3,121.49 3,121.49 3,121.49 0.0M
2022-05-17 3,090.57 3,090.57 3,090.57 3,090.57 0.0M
2022-05-14 3,091.69 3,091.69 3,091.69 3,091.69 0.0M
2022-05-13 3,062.20 3,062.20 3,062.20 3,062.20 0.0M
2022-05-12 3,066.58 3,066.58 3,066.58 3,066.58 0.0M
2022-05-11 3,083.54 3,083.54 3,083.54 3,083.54 0.0M
2022-05-10 3,083.66 3,083.66 3,083.66 3,083.66 0.0M
2022-05-07 3,129.35 3,129.35 3,129.35 3,129.35 0.0M
2022-05-06 3,147.06 3,147.06 3,147.06 3,147.06 0.0M
2022-05-05 3,211.32 3,211.32 3,211.32 3,211.32 0.0M
2022-05-04 3,156.53 3,156.53 3,156.53 3,156.53 0.0M
2022-05-03 3,144.57 3,144.57 3,144.57 3,144.57 0.0M
2022-04-30 3,141.48 3,141.48 3,141.48 3,141.48 0.0M
2022-04-29 3,199.25 3,199.25 3,199.25 3,199.25 0.0M
2022-04-28 3,167.91 3,167.91 3,167.91 3,167.91 0.0M
2022-04-27 3,151.89 3,151.89 3,151.89 3,151.89 0.0M
2022-04-26 3,217.79 3,217.79 3,217.79 3,217.79 0.0M
2022-04-23 3,200.67 3,200.67 3,200.67 3,200.67 0.0M
2022-04-22 3,264.51 3,264.51 3,264.51 3,264.51 0.0M
2022-04-21 3,303.14 3,303.14 3,303.14 3,303.14 0.0M
2022-04-20 3,287.34 3,287.34 3,287.34 3,287.34 0.0M
2022-04-19 3,271.68 3,271.68 3,271.68 3,271.68 0.0M
2022-04-15 3,262.51 3,262.51 3,262.51 3,262.51 0.0M
2022-04-14 3,288.07 3,288.07 3,288.07 3,288.07 0.0M
2022-04-13 3,266.88 3,266.88 3,266.88 3,266.88 0.0M
2022-04-12 3,274.01 3,274.01 3,274.01 3,274.01 0.0M
2022-04-09 3,309.82 3,309.82 3,309.82 3,309.82 0.0M
2022-04-08 3,313.77 3,313.77 3,313.77 3,313.77 0.0M
2022-04-07 3,303.17 3,303.17 3,303.17 3,303.17 0.0M
2022-04-06 3,320.94 3,320.94 3,320.94 3,320.94 0.0M
2022-04-05 3,346.46 3,346.46 3,346.46 3,346.46 0.0M
2022-04-02 3,326.95 3,326.95 3,326.95 3,326.95 0.0M
2022-04-01 3,328.68 3,328.68 3,328.68 3,328.68 0.0M
2022-03-31 3,350.20 3,350.20 3,350.20 3,350.20 0.0M
2022-03-30 3,356.25 3,356.25 3,356.25 3,356.25 0.0M
2022-03-29 3,339.15 3,339.15 3,339.15 3,339.15 0.0M
2022-03-26 3,323.88 3,323.88 3,323.88 3,323.88 0.0M
2022-03-25 3,314.94 3,314.94 3,314.94 3,314.94 0.0M
2022-03-24 3,286.84 3,286.84 3,286.84 3,286.84 0.0M
2022-03-23 3,309.44 3,309.44 3,309.44 3,309.44 0.0M
2022-03-22 3,290.15 3,290.15 3,290.15 3,290.15 0.0M
2022-03-19 3,289.01 3,289.01 3,289.01 3,289.01 0.0M
2022-03-18 3,259.25 3,259.25 3,259.25 3,259.25 0.0M
2022-03-17 3,239.48 3,239.48 3,239.48 3,239.48 0.0M
2022-03-16 3,188.58 3,188.58 3,188.58 3,188.58 0.0M
2022-03-15 3,152.14 3,152.14 3,152.14 3,152.14 0.0M
2022-03-12 3,163.37 3,163.37 3,163.37 3,163.37 0.0M
2022-03-11 3,188.49 3,188.49 3,188.49 3,188.49 0.0M
2022-03-10 3,192.95 3,192.95 3,192.95 3,192.95 0.0M
2022-03-09 3,141.03 3,141.03 3,141.03 3,141.03 0.0M
2022-03-08 3,147.94 3,147.94 3,147.94 3,147.94 0.0M
2022-03-05 3,215.83 3,215.83 3,215.83 3,215.83 0.0M
2022-03-04 3,230.95 3,230.95 3,230.95 3,230.95 0.0M
2022-03-03 3,236.00 3,236.00 3,236.00 3,236.00 0.0M
2022-03-02 3,205.98 3,205.98 3,205.98 3,205.98 0.0M
2022-03-01 3,233.18 3,233.18 3,233.18 3,233.18 0.0M
2022-02-26 3,238.55 3,238.55 3,238.55 3,238.55 0.0M
2022-02-25 3,189.67 3,189.67 3,189.67 3,189.67 0.0M
2022-02-24 3,169.33 3,169.33 3,169.33 3,169.33 0.0M
2022-02-23 3,211.88 3,211.88 3,211.88 3,211.88 0.0M
2022-02-19 3,224.97 3,224.97 3,224.97 3,224.97 0.0M
2022-02-18 3,235.50 3,235.50 3,235.50 3,235.50 0.0M
2022-02-17 3,275.13 3,275.13 3,275.13 3,275.13 0.0M
2022-02-16 3,268.37 3,268.37 3,268.37 3,268.37 0.0M
2022-02-15 3,241.51 3,241.51 3,241.51 3,241.51 0.0M
2022-02-12 3,248.01 3,248.01 3,248.01 3,248.01 0.0M
2022-02-11 3,281.16 3,281.16 3,281.16 3,281.16 0.0M
2022-02-10 3,314.04 3,314.04 3,314.04 3,314.04 0.0M
2022-02-09 3,292.98 3,292.98 3,292.98 3,292.98 0.0M
2022-02-08 3,276.68 3,276.68 3,276.68 3,276.68 0.0M
2022-02-05 3,276.54 3,276.54 3,276.54 3,276.54 0.0M
2022-02-04 3,276.80 3,276.80 3,276.80 3,276.80 0.0M
2022-02-03 3,297.41 3,297.41 3,297.41 3,297.41 0.0M
2022-02-02 3,297.65 3,297.65 3,297.65 3,297.65 0.0M
2022-02-01 3,277.57 3,277.57 3,277.57 3,277.57 0.0M
2022-01-29 3,248.64 3,248.64 3,248.64 3,248.64 0.0M
2022-01-28 3,204.06 3,204.06 3,204.06 3,204.06 0.0M
2022-01-27 3,204.26 3,204.26 3,204.26 3,204.26 0.0M
2022-01-26 3,206.19 3,206.19 3,206.19 3,206.19 0.0M
2022-01-25 3,234.75 3,234.75 3,234.75 3,234.75 0.0M
2022-01-22 3,228.39 3,228.39 3,228.39 3,228.39 0.0M
2022-01-21 3,261.71 3,261.71 3,261.71 3,261.71 0.0M
2022-01-20 3,281.65 3,281.65 3,281.65 3,281.65 0.0M
2022-01-19 3,294.23 3,294.23 3,294.23 3,294.23 0.0M
2022-01-15 3,322.65 3,322.65 3,322.65 3,322.65 0.0M
2022-01-14 3,318.47 3,318.47 3,318.47 3,318.47 0.0M
2022-01-13 3,339.65 3,339.65 3,339.65 3,339.65 0.0M
2022-01-12 3,334.48 3,334.48 3,334.48 3,334.48 0.0M
2022-01-11 3,321.65 3,321.65 3,321.65 3,321.65 0.0M
2022-01-08 3,324.79 3,324.79 3,324.79 3,324.79 0.0M
2022-01-07 3,323.55 3,323.55 3,323.55 3,323.55 0.0M
2022-01-06 3,324.03 3,324.03 3,324.03 3,324.03 0.0M
2022-01-05 3,349.91 3,349.91 3,349.91 3,349.91 0.0M
2022-01-04 3,348.34 3,348.34 3,348.34 3,348.34 0.0M
2022-01-01 3,340.87 3,340.87 3,340.87 3,340.87 0.0M