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
2023-12-30 3,879.74 3,879.74 3,879.74 3,879.74 0.0M
2023-12-29 3,883.69 3,883.69 3,883.69 3,883.69 0.0M
2023-12-28 3,885.14 3,885.14 3,885.14 3,885.14 0.0M
2023-12-27 3,876.12 3,876.12 3,876.12 3,876.12 0.0M
2023-12-23 3,862.39 3,862.39 3,862.39 3,862.39 0.0M
2023-12-22 3,854.19 3,854.19 3,854.19 3,854.19 0.0M
2023-12-21 3,827.08 3,827.08 3,827.08 3,827.08 0.0M
2023-12-20 3,865.30 3,865.30 3,865.30 3,865.30 0.0M
2023-12-19 3,851.68 3,851.68 3,851.68 3,851.68 0.0M
2023-12-16 3,840.54 3,840.54 3,840.54 3,840.54 0.0M
2023-12-15 3,841.90 3,841.90 3,841.90 3,841.90 0.0M
2023-12-14 3,830.72 3,830.72 3,830.72 3,830.72 0.0M
2023-12-13 3,797.14 3,797.14 3,797.14 3,797.14 0.0M
2023-12-12 3,781.84 3,781.84 3,781.84 3,781.84 0.0M
2023-12-09 3,771.60 3,771.60 3,771.60 3,771.60 0.0M
2023-12-08 3,755.86 3,755.86 3,755.86 3,755.86 0.0M
2023-12-07 3,736.58 3,736.58 3,736.58 3,736.58 0.0M
2023-12-06 3,748.22 3,748.22 3,748.22 3,748.22 0.0M
2023-12-05 3,744.58 3,744.58 3,744.58 3,744.58 0.0M
2023-12-02 3,761.56 3,761.56 3,761.56 3,761.56 0.0M
2023-12-01 3,742.24 3,742.24 3,742.24 3,742.24 0.0M
2023-11-30 3,734.39 3,734.39 3,734.39 3,734.39 0.0M
2023-11-29 3,733.20 3,733.20 3,733.20 3,733.20 0.0M
2023-11-28 3,734.55 3,734.55 3,734.55 3,734.55 0.0M
2023-11-25 3,735.43 3,735.43 3,735.43 3,735.43 0.0M
2023-11-23 3,735.32 3,735.32 3,735.32 3,735.32 0.0M
2023-11-22 3,720.50 3,720.50 3,720.50 3,720.50 0.0M
2023-11-21 3,732.38 3,732.38 3,732.38 3,732.38 0.0M
2023-11-18 3,707.72 3,707.72 3,707.72 3,707.72 0.0M
2023-11-17 3,701.59 3,701.59 3,701.59 3,701.59 0.0M
2023-11-16 3,696.88 3,696.88 3,696.88 3,696.88 0.0M
2023-11-15 3,695.01 3,695.01 3,695.01 3,695.01 0.0M
2023-11-14 3,641.57 3,641.57 3,641.57 3,641.57 0.0M
2023-11-11 3,644.05 3,644.05 3,644.05 3,644.05 0.0M
2023-11-10 3,598.45 3,598.45 3,598.45 3,598.45 0.0M
2023-11-09 3,620.36 3,620.36 3,620.36 3,620.36 0.0M
2023-11-08 3,620.17 3,620.17 3,620.17 3,620.17 0.0M
2023-11-07 3,611.34 3,611.34 3,611.34 3,611.34 0.0M
2023-11-04 3,608.98 3,608.98 3,608.98 3,608.98 0.0M
2023-11-03 3,582.01 3,582.01 3,582.01 3,582.01 0.0M
2023-11-02 3,533.05 3,533.05 3,533.05 3,533.05 0.0M
2023-11-01 3,503.98 3,503.98 3,503.98 3,503.98 0.0M
2023-10-31 3,492.58 3,492.58 3,492.58 3,492.58 0.0M
2023-10-28 3,461.94 3,461.94 3,461.94 3,461.94 0.0M
2023-10-27 3,478.00 3,478.00 3,478.00 3,478.00 0.0M
2023-10-26 3,508.72 3,508.72 3,508.72 3,508.72 0.0M
2023-10-25 3,539.64 3,539.64 3,539.64 3,539.64 0.0M
2023-10-24 3,523.93 3,523.93 3,523.93 3,523.93 0.0M
2023-10-21 3,520.19 3,520.19 3,520.19 3,520.19 0.0M
2023-10-20 3,548.39 3,548.39 3,548.39 3,548.39 0.0M
2023-10-19 3,581.60 3,581.60 3,581.60 3,581.60 0.0M
2023-10-18 3,609.41 3,609.41 3,609.41 3,609.41 0.0M
2023-10-17 3,613.80 3,613.80 3,613.80 3,613.80 0.0M
2023-10-14 3,580.43 3,580.43 3,580.43 3,580.43 0.0M
2023-10-13 3,598.92 3,598.92 3,598.92 3,598.92 0.0M
2023-10-12 3,618.77 3,618.77 3,618.77 3,618.77 0.0M
2023-10-11 3,602.88 3,602.88 3,602.88 3,602.88 0.0M
2023-10-10 3,588.52 3,588.52 3,588.52 3,588.52 0.0M
2023-10-07 3,574.58 3,574.58 3,574.58 3,574.58 0.0M
2023-10-06 3,538.80 3,538.80 3,538.80 3,538.80 0.0M
2023-10-05 3,540.82 3,540.82 3,540.82 3,540.82 0.0M
2023-10-04 3,524.41 3,524.41 3,524.41 3,524.41 0.0M
2023-10-03 3,558.54 3,558.54 3,558.54 3,558.54 0.0M
2023-09-30 3,559.48 3,559.48 3,559.48 3,559.48 0.0M
2023-09-29 3,563.04 3,563.04 3,563.04 3,563.04 0.0M
2023-09-28 3,552.16 3,552.16 3,552.16 3,552.16 0.0M
2023-09-27 3,547.04 3,547.04 3,547.04 3,547.04 0.0M
2023-09-26 3,591.71 3,591.71 3,591.71 3,591.71 0.0M
2023-09-23 3,576.87 3,576.87 3,576.87 3,576.87 0.0M
2023-09-22 3,575.93 3,575.93 3,575.93 3,575.93 0.0M
2023-09-21 3,621.77 3,621.77 3,621.77 3,621.77 0.0M
2023-09-20 3,646.23 3,646.23 3,646.23 3,646.23 0.0M
2023-09-19 3,652.34 3,652.34 3,652.34 3,652.34 0.0M
2023-09-16 3,651.82 3,651.82 3,651.82 3,651.82 0.0M
2023-09-15 3,686.69 3,686.69 3,686.69 3,686.69 0.0M
2023-09-14 3,661.70 3,661.70 3,661.70 3,661.70 0.0M
2023-09-13 3,658.75 3,658.75 3,658.75 3,658.75 0.0M
2023-09-12 3,672.27 3,672.27 3,672.27 3,672.27 0.0M
2023-09-09 3,651.81 3,651.81 3,651.81 3,651.81 0.0M
2023-09-08 3,649.95 3,649.95 3,649.95 3,649.95 0.0M
2023-09-07 3,657.27 3,657.27 3,657.27 3,657.27 0.0M
2023-09-06 3,674.67 3,674.67 3,674.67 3,674.67 0.0M
2023-09-02 3,685.27 3,685.27 3,685.27 3,685.27 0.0M
2023-09-01 3,681.90 3,681.90 3,681.90 3,681.90 0.0M
2023-08-31 3,684.29 3,684.29 3,684.29 3,684.29 0.0M
2023-08-30 3,728.40 3,728.40 3,728.40 3,728.40 0.0M
2023-08-29 3,636.15 3,636.15 3,636.15 3,636.15 0.0M
2023-08-26 3,618.10 3,618.10 3,618.10 3,618.10 0.0M
2023-08-25 3,596.08 3,596.08 3,596.08 3,596.08 0.0M
2023-08-24 3,635.59 3,635.59 3,635.59 3,635.59 0.0M
2023-08-23 3,604.84 3,604.84 3,604.84 3,604.84 0.0M
2023-08-22 3,609.72 3,609.72 3,609.72 3,609.72 0.0M
2023-08-19 3,647.92 3,647.92 3,647.92 3,647.92 0.0M
2023-08-18 3,591.56 3,591.56 3,591.56 3,591.56 0.0M
2023-08-17 3,613.82 3,613.82 3,613.82 3,613.82 0.0M
2023-08-16 3,632.55 3,632.55 3,632.55 3,632.55 0.0M
2023-08-15 3,662.33 3,662.33 3,662.33 3,662.33 0.0M
2023-08-12 3,650.14 3,650.14 3,650.14 3,650.14 0.0M
2023-08-11 3,647.92 3,647.92 3,647.92 3,647.92 0.0M
2023-08-10 3,650.98 3,650.98 3,650.98 3,650.98 0.0M
2023-08-09 3,665.67 3,665.67 3,665.67 3,665.67 0.0M
2023-08-08 3,677.80 3,677.80 3,677.80 3,677.80 0.0M
2023-08-05 3,654.05 3,654.05 3,654.05 3,654.05 0.0M
2023-08-04 3,671.61 3,671.61 3,671.61 3,671.61 0.0M
2023-08-03 3,666.80 3,666.80 3,666.80 3,666.80 0.0M
2023-08-02 3,706.46 3,706.46 3,706.46 3,706.46 0.0M
2023-08-01 3,715.78 3,715.78 3,715.78 3,715.78 0.0M
2023-07-29 3,710.23 3,710.23 3,710.23 3,710.23 0.0M
2023-07-28 3,682.91 3,682.91 3,682.91 3,682.91 0.0M
2023-07-27 3,705.87 3,705.87 3,705.87 3,705.87 0.0M
2023-07-26 3,705.27 3,705.27 3,705.27 3,705.27 0.0M
2023-07-25 3,694.92 3,694.92 3,694.92 3,694.92 0.0M
2023-07-22 3,682.30 3,682.30 3,682.30 3,682.30 0.0M
2023-07-21 3,681.57 3,681.57 3,681.57 3,681.57 0.0M
2023-07-20 3,695.83 3,695.83 3,695.83 3,695.83 0.0M
2023-07-19 3,691.61 3,691.61 3,691.61 3,691.61 0.0M
2023-07-18 3,671.11 3,671.11 3,671.11 3,671.11 0.0M
2023-07-15 3,664.90 3,664.90 3,664.90 3,664.90 0.0M
2023-07-14 3,666.35 3,666.35 3,666.35 3,666.35 0.0M
2023-07-13 3,647.23 3,647.23 3,647.23 3,647.23 0.0M
2023-07-12 3,623.09 3,623.09 3,623.09 3,623.09 0.0M
2023-07-11 3,608.07 3,608.07 3,608.07 3,608.07 0.0M
2023-07-08 3,603.34 3,603.34 3,603.34 3,603.34 0.0M
2023-07-07 3,606.01 3,606.01 3,606.01 3,606.01 0.0M
2023-07-06 3,626.68 3,626.68 3,626.68 3,626.68 0.0M
2023-07-04 3,631.98 3,631.98 3,631.98 3,631.98 0.0M
2023-07-01 3,624.61 3,624.61 3,624.61 3,624.61 0.0M
2023-06-30 3,598.05 3,598.05 3,598.05 3,598.05 0.0M
2023-06-29 3,589.09 3,589.09 3,589.09 3,589.09 0.0M
2023-06-28 3,582.90 3,582.90 3,582.90 3,582.90 0.0M
2023-06-27 3,557.57 3,557.57 3,557.57 3,557.57 0.0M
2023-06-24 3,564.70 3,564.70 3,564.70 3,564.70 0.0M
2023-06-23 3,581.09 3,581.09 3,581.09 3,581.09 0.0M
2023-06-22 3,575.29 3,575.29 3,575.29 3,575.29 0.0M
2023-06-21 3,591.69 3,591.69 3,591.69 3,591.69 0.0M
2023-06-17 3,614.59 3,614.59 3,614.59 3,614.59 0.0M
2023-06-16 3,619.23 3,619.23 3,619.23 3,619.23 0.0M
2023-06-15 3,578.75 3,578.75 3,578.75 3,578.75 0.0M
2023-06-14 3,576.72 3,576.72 3,576.72 3,576.72 0.0M
2023-06-13 3,553.55 3,553.55 3,553.55 3,553.55 0.0M
2023-06-10 3,524.45 3,524.45 3,524.45 3,524.45 0.0M
2023-06-09 3,513.69 3,513.69 3,513.69 3,513.69 0.0M
2023-06-08 3,495.48 3,495.48 3,495.48 3,495.48 0.0M
2023-06-07 3,509.26 3,509.26 3,509.26 3,509.26 0.0M
2023-06-06 3,500.81 3,500.81 3,500.81 3,500.81 0.0M
2023-06-03 3,505.83 3,505.83 3,505.83 3,505.83 0.0M
2023-06-02 3,458.57 3,458.57 3,458.57 3,458.57 0.0M
2023-06-01 3,424.57 3,424.57 3,424.57 3,424.57 0.0M
2023-05-31 3,445.76 3,445.76 3,445.76 3,445.76 0.0M
2023-05-27 3,449.88 3,449.88 3,449.88 3,449.88 0.0M
2023-05-26 3,401.26 3,401.26 3,401.26 3,401.26 0.0M
2023-05-25 3,379.02 3,379.02 3,379.02 3,379.02 0.0M
2023-05-24 3,401.00 3,401.00 3,401.00 3,401.00 0.0M
2023-05-23 3,436.63 3,436.63 3,436.63 3,436.63 0.0M
2023-05-20 3,432.00 3,432.00 3,432.00 3,432.00 0.0M
2023-05-19 3,437.84 3,437.84 3,437.84 3,437.84 0.0M
2023-05-18 3,405.45 3,405.45 3,405.45 3,405.45 0.0M
2023-05-17 3,372.94 3,372.94 3,372.94 3,372.94 0.0M
2023-05-16 3,389.50 3,389.50 3,389.50 3,389.50 0.0M
2023-05-13 3,377.72 3,377.72 3,377.72 3,377.72 0.0M
2023-05-12 3,383.99 3,383.99 3,383.99 3,383.99 0.0M
2023-05-11 3,393.26 3,393.26 3,393.26 3,393.26 0.0M
2023-05-10 3,380.03 3,380.03 3,380.03 3,380.03 0.0M
2023-05-09 3,391.71 3,391.71 3,391.71 3,391.71 0.0M
2023-05-06 3,390.39 3,390.39 3,390.39 3,390.39 0.0M
2023-05-05 3,337.15 3,337.15 3,337.15 3,337.15 0.0M
2023-05-04 3,367.98 3,367.98 3,367.98 3,367.98 0.0M
2023-05-03 3,381.94 3,381.94 3,381.94 3,381.94 0.0M
2023-05-02 3,417.13 3,417.13 3,417.13 3,417.13 0.0M
2023-04-29 3,421.06 3,421.06 3,421.06 3,421.06 0.0M
2023-04-28 3,392.55 3,392.55 3,392.55 3,392.55 0.0M
2023-04-27 3,340.49 3,340.49 3,340.49 3,340.49 0.0M
2023-04-26 3,354.27 3,354.27 3,354.27 3,354.27 0.0M
2023-04-25 3,393.20 3,393.20 3,393.20 3,393.20 0.0M
2023-04-22 3,390.27 3,390.27 3,390.27 3,390.27 0.0M
2023-04-21 3,392.48 3,392.48 3,392.48 3,392.48 0.0M
2023-04-20 3,404.82 3,404.82 3,404.82 3,404.82 0.0M
2023-04-19 3,407.75 3,407.75 3,407.75 3,407.75 0.0M
2023-04-18 3,407.52 3,407.52 3,407.52 3,407.52 0.0M
2023-04-15 3,398.95 3,398.95 3,398.95 3,398.95 0.0M
2023-04-14 3,403.80 3,403.80 3,403.80 3,403.80 0.0M
2023-04-13 3,365.94 3,365.94 3,365.94 3,365.94 0.0M
2023-04-12 3,378.92 3,378.92 3,378.92 3,378.92 0.0M
2023-04-11 3,380.29 3,380.29 3,380.29 3,380.29 0.0M
2023-04-07 3,373.10 3,373.10 3,373.10 3,373.10 0.0M
2023-04-06 3,364.53 3,364.53 3,364.53 3,364.53 0.0M
2023-04-05 3,372.32 3,372.32 3,372.32 3,372.32 0.0M
2023-04-04 3,388.30 3,388.30 3,388.30 3,388.30 0.0M
2023-04-01 3,375.91 3,375.91 3,375.91 3,375.91 0.0M
2023-03-31 3,336.07 3,336.07 3,336.07 3,336.07 0.0M
2023-03-30 3,321.31 3,321.31 3,321.31 3,321.31 0.0M
2023-03-29 3,285.70 3,285.70 3,285.70 3,285.70 0.0M
2023-03-28 3,291.18 3,291.18 3,291.18 3,291.18 0.0M
2023-03-25 3,288.05 3,288.05 3,288.05 3,288.05 0.0M
2023-03-24 3,287.74 3,287.74 3,287.74 3,287.74 0.0M
2023-03-23 3,264.39 3,264.39 3,264.39 3,264.39 0.0M
2023-03-22 3,304.79 3,304.79 3,304.79 3,304.79 0.0M
2023-03-21 3,272.57 3,272.57 3,272.57 3,272.57 0.0M
2023-03-18 3,250.52 3,250.52 3,250.52 3,250.52 0.0M
2023-03-17 3,278.20 3,278.20 3,278.20 3,278.20 0.0M
2023-03-16 3,231.87 3,231.87 3,231.87 3,231.87 0.0M
2023-03-15 3,246.40 3,246.40 3,246.40 3,246.40 0.0M
2023-03-14 3,215.12 3,215.12 3,215.12 3,215.12 0.0M
2023-03-11 3,212.92 3,212.92 3,212.92 3,212.92 0.0M
2023-03-10 3,246.52 3,246.52 3,246.52 3,246.52 0.0M
2023-03-09 3,295.78 3,295.78 3,295.78 3,295.78 0.0M
2023-03-08 3,291.46 3,291.46 3,291.46 3,291.46 0.0M
2023-03-07 3,334.40 3,334.40 3,334.40 3,334.40 0.0M
2023-03-04 3,332.81 3,332.81 3,332.81 3,332.81 0.0M
2023-03-03 3,290.70 3,290.70 3,290.70 3,290.70 0.0M
2023-03-02 3,271.96 3,271.96 3,271.96 3,271.96 0.0M
2023-03-01 3,277.50 3,277.50 3,277.50 3,277.50 0.0M
2023-02-28 3,292.61 3,292.61 3,292.61 3,292.61 0.0M
2023-02-25 3,284.04 3,284.04 3,284.04 3,284.04 0.0M
2023-02-24 3,308.89 3,308.89 3,308.89 3,308.89 0.0M
2023-02-23 3,298.84 3,298.84 3,298.84 3,298.84 0.0M
2023-02-22 3,304.04 3,304.04 3,304.04 3,304.04 0.0M
2023-02-18 3,354.18 3,354.18 3,354.18 3,354.18 0.0M
2023-02-17 3,360.36 3,360.36 3,360.36 3,360.36 0.0M
2023-02-16 3,400.26 3,400.26 3,400.26 3,400.26 0.0M
2023-02-15 3,387.80 3,387.80 3,387.80 3,387.80 0.0M
2023-02-14 3,393.50 3,393.50 3,393.50 3,393.50 0.0M
2023-02-11 3,359.78 3,359.78 3,359.78 3,359.78 0.0M
2023-02-10 3,355.00 3,355.00 3,355.00 3,355.00 0.0M
2023-02-09 3,378.24 3,378.24 3,378.24 3,378.24 0.0M
2023-02-08 3,400.55 3,400.55 3,400.55 3,400.55 0.0M
2023-02-07 3,372.27 3,372.27 3,372.27 3,372.27 0.0M
2023-02-04 3,385.59 3,385.59 3,385.59 3,385.59 0.0M
2023-02-03 3,402.24 3,402.24 3,402.24 3,402.24 0.0M
2023-02-02 3,383.42 3,383.42 3,383.42 3,383.42 0.0M
2023-02-01 3,346.22 3,346.22 3,346.22 3,346.22 0.0M
2023-01-31 3,310.42 3,310.42 3,310.42 3,310.42 0.0M
2023-01-28 3,345.05 3,345.05 3,345.05 3,345.05 0.0M
2023-01-27 3,334.18 3,334.18 3,334.18 3,334.18 0.0M
2023-01-26 3,305.62 3,305.62 3,305.62 3,305.62 0.0M
2023-01-25 3,312.06 3,312.06 3,312.06 3,312.06 0.0M
2023-01-24 3,307.98 3,307.98 3,307.98 3,307.98 0.0M
2023-01-21 3,278.42 3,278.42 3,278.42 3,278.42 0.0M
2023-01-20 3,235.32 3,235.32 3,235.32 3,235.32 0.0M
2023-01-19 3,253.17 3,253.17 3,253.17 3,253.17 0.0M
2023-01-18 3,292.49 3,292.49 3,292.49 3,292.49 0.0M
2023-01-14 3,295.85 3,295.85 3,295.85 3,295.85 0.0M
2023-01-13 3,285.14 3,285.14 3,285.14 3,285.14 0.0M
2023-01-12 3,277.16 3,277.16 3,277.16 3,277.16 0.0M
2023-01-11 3,251.17 3,251.17 3,251.17 3,251.17 0.0M
2023-01-10 3,228.47 3,228.47 3,228.47 3,228.47 0.0M
2023-01-07 3,228.50 3,228.50 3,228.50 3,228.50 0.0M
2023-01-06 3,174.37 3,174.37 3,174.37 3,174.37 0.0M
2023-01-05 3,202.34 3,202.34 3,202.34 3,202.34 0.0M
2023-01-04 3,181.03 3,181.03 3,181.03 3,181.03 0.0M