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
2024-12-31 4,537.52 4,559.67 4,522.70 4,542.22 0.0M
2024-12-28 4,585.61 4,586.23 4,552.30 4,574.47 0.0M
2024-12-27 4,597.75 4,608.10 4,588.42 4,603.47 0.0M
2024-12-25 4,576.53 4,604.93 4,575.89 4,604.93 0.0M
2024-12-24 4,554.95 4,574.08 4,534.64 4,571.60 0.0M
2024-12-21 4,496.45 4,569.39 4,496.45 4,549.06 0.0M
2024-12-20 4,539.08 4,546.82 4,509.93 4,509.99 0.0M
2024-12-19 4,599.43 4,609.26 4,511.45 4,512.19 0.0M
2024-12-18 4,597.87 4,604.23 4,594.34 4,600.56 0.0M
2024-12-17 4,607.15 4,613.37 4,603.18 4,609.32 0.0M
2024-12-14 4,606.52 4,609.73 4,592.35 4,599.63 0.0M
2024-12-13 4,606.90 4,608.78 4,596.87 4,597.02 0.0M
2024-12-12 4,604.11 4,613.17 4,604.11 4,609.11 0.0M
2024-12-11 4,599.26 4,603.00 4,588.90 4,591.52 0.0M
2024-12-10 4,608.82 4,611.98 4,595.59 4,597.61 0.0M
2024-12-07 4,609.02 4,615.08 4,607.42 4,611.46 0.0M
2024-12-06 4,608.01 4,610.51 4,603.17 4,604.02 0.0M
2024-12-05 4,603.41 4,608.59 4,598.95 4,607.50 0.0M
2024-12-04 4,592.48 4,596.32 4,587.78 4,595.09 0.0M
2024-12-03 4,591.58 4,595.36 4,587.30 4,592.96 0.0M
2024-11-30 4,573.79 4,589.82 4,573.79 4,585.90 0.0M
2024-11-28 4,573.37 4,576.82 4,562.09 4,569.93 0.0M
2024-11-27 4,568.18 4,578.81 4,565.43 4,577.14 0.0M
2024-11-26 4,565.81 4,573.75 4,549.26 4,563.05 0.0M
2024-11-23 4,553.79 4,553.79 4,553.79 4,553.79 0.0M
2024-11-22 4,536.62 4,536.62 4,536.62 4,536.62 0.0M
2024-11-21 4,523.71 4,523.71 4,523.71 4,523.71 0.0M
2024-11-20 4,528.61 4,528.61 4,528.61 4,528.61 0.0M
2024-11-19 4,517.82 4,517.82 4,517.82 4,517.82 0.0M
2024-11-16 4,509.21 4,509.21 4,509.21 4,509.21 0.0M
2024-11-15 4,536.16 4,536.16 4,536.16 4,536.16 0.0M
2024-11-14 4,561.31 4,561.31 4,561.31 4,561.31 0.0M
2024-11-13 4,548.99 4,548.99 4,548.99 4,548.99 0.0M
2024-11-12 4,554.82 4,554.82 4,554.82 4,554.82 0.0M
2024-11-09 4,554.24 4,554.24 4,554.24 4,554.24 0.0M
2024-11-08 4,542.84 4,542.84 4,542.84 4,542.84 0.0M
2024-11-07 4,522.60 4,522.60 4,522.60 4,522.60 0.0M
2024-11-06 4,468.96 4,468.96 4,468.96 4,468.96 0.0M
2024-11-05 4,420.24 4,420.24 4,420.24 4,420.24 0.0M
2024-11-02 4,426.43 4,426.43 4,426.43 4,426.43 0.0M
2024-11-01 4,425.51 4,425.51 4,425.51 4,425.51 0.0M
2024-10-31 4,465.83 4,465.83 4,465.83 4,465.83 0.0M
2024-10-30 4,494.96 4,494.96 4,494.96 4,494.96 0.0M
2024-10-29 4,474.08 4,474.08 4,474.08 4,474.08 0.0M
2024-10-26 4,462.05 4,462.05 4,462.05 4,462.05 0.0M
2024-10-25 4,483.99 4,483.99 4,483.99 4,483.99 0.0M
2024-10-24 4,463.67 4,463.67 4,463.67 4,463.67 0.0M
2024-10-23 4,484.19 4,484.19 4,484.19 4,484.19 0.0M
2024-10-22 4,482.21 4,482.21 4,482.21 4,482.21 0.0M
2024-10-19 4,490.00 4,490.00 4,490.00 4,490.00 0.0M
2024-10-18 4,478.58 4,478.58 4,478.58 4,478.58 0.0M
2024-10-17 4,477.08 4,477.08 4,477.08 4,477.08 0.0M
2024-10-16 4,464.25 4,464.25 4,464.25 4,464.25 0.0M
2024-10-15 4,480.81 4,480.81 4,480.81 4,480.81 0.0M
2024-10-12 4,458.95 4,458.95 4,458.95 4,458.95 0.0M
2024-10-11 4,443.37 4,443.37 4,443.37 4,443.37 0.0M
2024-10-10 4,450.83 4,450.83 4,450.83 4,450.83 0.0M
2024-10-09 4,429.10 4,429.10 4,429.10 4,429.10 0.0M
2024-10-08 4,403.05 4,403.05 4,403.05 4,403.05 0.0M
2024-10-05 4,429.33 4,429.33 4,429.33 4,429.33 0.0M
2024-10-04 4,404.12 4,404.12 4,404.12 4,404.12 0.0M
2024-10-03 4,407.65 4,407.65 4,407.65 4,407.65 0.0M
2024-10-02 4,412.54 4,412.54 4,412.54 4,412.54 0.0M
2024-10-01 4,435.98 4,435.98 4,435.98 4,435.98 0.0M
2024-09-28 4,421.90 4,421.90 4,421.90 4,421.90 0.0M
2024-09-27 4,430.99 4,430.99 4,430.99 4,430.99 0.0M
2024-09-26 4,416.09 4,416.09 4,416.09 4,416.09 0.0M
2024-09-25 4,420.23 4,420.23 4,420.23 4,420.23 0.0M
2024-09-24 4,410.94 4,410.94 4,410.94 4,410.94 0.0M
2024-09-21 4,400.97 4,400.97 4,400.97 4,400.97 0.0M
2024-09-20 4,409.73 4,409.73 4,409.73 4,409.73 0.0M
2024-09-19 4,385.41 4,385.41 4,385.41 4,385.41 0.0M
2024-09-18 4,361.81 4,361.81 4,361.81 4,361.81 0.0M
2024-09-17 4,372.79 4,372.79 4,372.79 4,372.79 0.0M
2024-09-14 4,357.61 4,357.61 4,357.61 4,357.61 0.0M
2024-09-13 4,337.87 4,337.87 4,337.87 4,337.87 0.0M
2024-09-12 4,326.42 4,326.42 4,326.42 4,326.42 0.0M
2024-09-11 4,291.64 4,291.64 4,291.64 4,291.64 0.0M
2024-09-10 4,274.65 4,274.65 4,274.65 4,274.65 0.0M
2024-09-07 4,234.99 4,234.99 4,234.99 4,234.99 0.0M
2024-09-06 4,294.20 4,294.20 4,294.20 4,294.20 0.0M
2024-09-05 4,292.73 4,292.73 4,292.73 4,292.73 0.0M
2024-09-04 4,299.06 4,299.06 4,299.06 4,299.06 0.0M
2024-08-31 4,362.87 4,362.87 4,362.87 4,362.87 0.0M
2024-08-30 4,340.87 4,340.87 4,340.87 4,340.87 0.0M
2024-08-29 4,333.19 4,333.19 4,333.19 4,333.19 0.0M
2024-08-28 4,352.94 4,352.94 4,352.94 4,352.94 0.0M
2024-08-27 4,344.21 4,344.21 4,344.21 4,344.21 0.0M
2024-08-24 4,352.01 4,352.01 4,352.01 4,352.01 0.0M
2024-08-23 4,322.14 4,322.14 4,322.14 4,322.14 0.0M
2024-08-22 4,345.47 4,345.47 4,345.47 4,345.47 0.0M
2024-08-21 4,335.33 4,335.33 4,335.33 4,335.33 0.0M
2024-08-20 4,336.07 4,336.07 4,336.07 4,336.07 0.0M
2024-08-17 4,314.23 4,314.23 4,314.23 4,314.23 0.0M
2024-08-16 4,302.77 4,302.77 4,302.77 4,302.77 0.0M
2024-08-15 4,260.87 4,260.87 4,260.87 4,260.87 0.0M
2024-08-14 4,246.40 4,246.40 4,246.40 4,246.40 0.0M
2024-08-13 4,196.69 4,196.69 4,196.69 4,196.69 0.0M
2024-08-10 4,194.47 4,194.47 4,194.47 4,194.47 0.0M
2024-08-09 4,178.31 4,178.31 4,178.31 4,178.31 0.0M
2024-08-08 4,111.40 4,111.40 4,111.40 4,111.40 0.0M
2024-08-07 4,127.45 4,127.45 4,127.45 4,127.45 0.0M
2024-08-06 4,105.36 4,105.36 4,105.36 4,105.36 0.0M
2024-08-03 4,188.39 4,188.39 4,188.39 4,188.39 0.0M
2024-08-02 4,232.05 4,232.05 4,232.05 4,232.05 0.0M
2024-08-01 4,286.70 4,286.70 4,286.70 4,286.70 0.0M
2024-07-31 4,222.31 4,222.31 4,222.31 4,222.31 0.0M
2024-07-30 4,250.83 4,250.83 4,250.83 4,250.83 0.0M
2024-07-27 4,248.69 4,248.69 4,248.69 4,248.69 0.0M
2024-07-26 4,216.28 4,216.28 4,216.28 4,216.28 0.0M
2024-07-25 4,231.24 4,231.24 4,231.24 4,231.24 0.0M
2024-07-24 4,290.65 4,290.65 4,290.65 4,290.65 0.0M
2024-07-23 4,297.38 4,297.38 4,297.38 4,297.38 0.0M
2024-07-20 4,264.68 4,264.68 4,264.68 4,264.68 0.0M
2024-07-19 4,284.48 4,284.48 4,284.48 4,284.48 0.0M
2024-07-18 4,304.39 4,304.39 4,304.39 4,304.39 0.0M
2024-07-17 4,340.07 4,340.07 4,340.07 4,340.07 0.0M
2024-07-16 4,325.59 4,325.59 4,325.59 4,325.59 0.0M
2024-07-13 4,319.26 4,319.26 4,319.26 4,319.26 0.0M
2024-07-12 4,301.30 4,301.30 4,301.30 4,301.30 0.0M
2024-07-11 4,320.48 4,320.48 4,320.48 4,320.48 0.0M
2024-07-10 4,297.36 4,297.36 4,297.36 4,297.36 0.0M
2024-07-09 4,296.30 4,296.30 4,296.30 4,296.30 0.0M
2024-07-06 4,289.83 4,289.83 4,289.83 4,289.83 0.0M
2024-07-04 4,334.74 4,334.74 4,334.74 4,334.74 0.0M
2024-07-03 4,261.51 4,261.51 4,261.51 4,261.51 0.0M
2024-07-02 4,245.41 4,245.41 4,245.41 4,245.41 0.0M
2024-06-29 4,242.16 4,242.16 4,242.16 4,242.16 0.0M
2024-06-28 4,249.50 4,249.50 4,249.50 4,249.50 0.0M
2024-06-27 4,238.29 4,238.29 4,238.29 4,238.29 0.0M
2024-06-26 4,238.19 4,238.19 4,238.19 4,238.19 0.0M
2024-06-25 4,226.96 4,226.96 4,226.96 4,226.96 0.0M
2024-06-22 4,235.18 4,235.18 4,235.18 4,235.18 0.0M
2024-06-21 4,238.94 4,238.94 4,238.94 4,238.94 0.0M
2024-06-19 4,246.63 4,246.63 4,246.63 4,246.63 0.0M
2024-06-18 4,246.00 4,246.00 4,246.00 4,246.00 0.0M
2024-06-15 4,243.66 4,243.66 4,243.66 4,243.66 0.0M
2024-06-14 4,243.21 4,243.21 4,243.21 4,243.21 0.0M
2024-06-13 4,241.46 4,241.46 4,241.46 4,241.46 0.0M
2024-06-12 4,238.76 4,238.76 4,238.76 4,238.76 0.0M
2024-06-11 4,239.93 4,239.93 4,239.93 4,239.93 0.0M
2024-06-08 4,235.93 4,235.93 4,235.93 4,235.93 0.0M
2024-06-07 4,233.79 4,233.79 4,233.79 4,233.79 0.0M
2024-06-06 4,231.27 4,231.27 4,231.27 4,231.27 0.0M
2024-06-05 4,224.55 4,224.55 4,224.55 4,224.55 0.0M
2024-06-04 4,216.80 4,216.80 4,216.80 4,216.80 0.0M
2024-06-01 4,212.91 4,212.91 4,212.91 4,212.91 0.0M
2024-05-31 4,201.91 4,201.91 4,201.91 4,201.91 0.0M
2024-05-30 4,209.45 4,209.45 4,209.45 4,209.45 0.0M
2024-05-29 4,219.00 4,219.00 4,219.00 4,219.00 0.0M
2024-05-25 4,219.00 4,219.00 4,219.00 4,219.00 0.0M
2024-05-24 4,207.54 4,207.54 4,207.54 4,207.54 0.0M
2024-05-23 4,212.62 4,212.62 4,212.62 4,212.62 0.0M
2024-05-22 4,215.97 4,215.97 4,215.97 4,215.97 0.0M
2024-05-21 4,210.35 4,210.35 4,210.35 4,210.35 0.0M
2024-05-18 4,209.62 4,209.62 4,209.62 4,209.62 0.0M
2024-05-17 4,203.66 4,203.66 4,203.66 4,203.66 0.0M
2024-05-16 4,205.84 4,205.84 4,205.84 4,205.84 0.0M
2024-05-15 4,189.30 4,189.30 4,189.30 4,189.30 0.0M
2024-05-14 4,179.05 4,179.05 4,179.05 4,179.05 0.0M
2024-05-11 4,179.96 4,179.96 4,179.96 4,179.96 0.0M
2024-05-10 4,176.40 4,176.40 4,176.40 4,176.40 0.0M
2024-05-09 4,162.26 4,162.26 4,162.26 4,162.26 0.0M
2024-05-08 4,162.91 4,162.91 4,162.91 4,162.91 0.0M
2024-05-07 4,155.65 4,155.65 4,155.65 4,155.65 0.0M
2024-05-04 4,136.09 4,136.09 4,136.09 4,136.09 0.0M
2024-05-03 4,098.37 4,098.37 4,098.37 4,098.37 0.0M
2024-05-02 4,075.58 4,075.58 4,075.58 4,075.58 0.0M
2024-05-01 4,082.94 4,082.94 4,082.94 4,082.94 0.0M
2024-04-30 4,124.23 4,124.23 4,124.23 4,124.23 0.0M
2024-04-27 4,108.85 4,108.85 4,108.85 4,108.85 0.0M
2024-04-26 4,104.61 4,104.61 4,104.61 4,104.61 0.0M
2024-04-25 4,085.36 4,085.36 4,085.36 4,085.36 0.0M
2024-04-24 4,096.03 4,096.03 4,096.03 4,096.03 0.0M
2024-04-23 4,058.60 4,058.60 4,058.60 4,058.60 0.0M
2024-04-20 4,030.66 4,030.66 4,030.66 4,030.66 0.0M
2024-04-19 4,053.77 4,053.77 4,053.77 4,053.77 0.0M
2024-04-18 4,059.36 4,059.36 4,059.36 4,059.36 0.0M
2024-04-17 4,071.52 4,071.52 4,071.52 4,071.52 0.0M
2024-04-16 4,072.07 4,072.07 4,072.07 4,072.07 0.0M
2024-04-13 4,102.57 4,102.57 4,102.57 4,102.57 0.0M
2024-04-12 4,131.01 4,131.01 4,131.01 4,131.01 0.0M
2024-04-11 4,113.47 4,113.47 4,113.47 4,113.47 0.0M
2024-04-10 4,134.25 4,134.25 4,134.25 4,134.25 0.0M
2024-04-09 4,132.02 4,132.02 4,132.02 4,132.02 0.0M
2024-04-06 4,122.18 4,122.18 4,122.18 4,122.18 0.0M
2024-04-05 4,107.74 4,107.74 4,107.74 4,107.74 0.0M
2024-04-04 4,132.60 4,132.60 4,132.60 4,132.60 0.0M
2024-04-03 4,128.99 4,128.99 4,128.99 4,128.99 0.0M
2024-04-02 4,136.97 4,136.97 4,136.97 4,136.97 0.0M
2024-03-29 4,136.63 4,136.63 4,136.63 4,136.63 0.0M
2024-03-28 4,137.94 4,137.94 4,137.94 4,137.94 0.0M
2024-03-27 4,126.14 4,126.14 4,126.14 4,126.14 0.0M
2024-03-26 4,126.21 4,126.21 4,126.21 4,126.21 0.0M
2024-03-23 4,125.46 4,125.46 4,125.46 4,125.46 0.0M
2024-03-22 4,129.63 4,129.63 4,129.63 4,129.63 0.0M
2024-03-21 4,126.76 4,126.76 4,126.76 4,126.76 0.0M
2024-03-20 4,105.14 4,105.14 4,105.14 4,105.14 0.0M
2024-03-19 4,096.77 4,096.77 4,096.77 4,096.77 0.0M
2024-03-16 4,082.13 4,082.13 4,082.13 4,082.13 0.0M
2024-03-15 4,094.45 4,094.45 4,094.45 4,094.45 0.0M
2024-03-14 4,098.63 4,098.63 4,098.63 4,098.63 0.0M
2024-03-13 4,097.69 4,097.69 4,097.69 4,097.69 0.0M
2024-03-12 4,080.20 4,080.20 4,080.20 4,080.20 0.0M
2024-03-09 4,077.95 4,077.95 4,077.95 4,077.95 0.0M
2024-03-08 4,085.23 4,085.23 4,085.23 4,085.23 0.0M
2024-03-07 4,070.91 4,070.91 4,070.91 4,070.91 0.0M
2024-03-06 4,065.41 4,065.41 4,065.41 4,065.41 0.0M
2024-03-05 4,078.19 4,078.19 4,078.19 4,078.19 0.0M
2024-03-02 4,078.87 4,078.87 4,078.87 4,078.87 0.0M
2024-03-01 4,065.05 4,065.05 4,065.05 4,065.05 0.0M
2024-02-29 4,052.84 4,052.84 4,052.84 4,052.84 0.0M
2024-02-28 4,061.89 4,061.89 4,061.89 4,061.89 0.0M
2024-02-27 4,053.12 4,053.12 4,053.12 4,053.12 0.0M
2024-02-24 4,058.38 4,058.38 4,058.38 4,058.38 0.0M
2024-02-23 4,053.37 4,053.37 4,053.37 4,053.37 0.0M
2024-02-22 4,010.36 4,010.36 4,010.36 4,010.36 0.0M
2024-02-21 4,004.34 4,004.34 4,004.34 4,004.34 0.0M
2024-02-17 4,019.15 4,019.15 4,019.15 4,019.15 0.0M
2024-02-16 4,029.56 4,029.56 4,029.56 4,029.56 0.0M
2024-02-15 4,016.90 4,016.90 4,016.90 4,016.90 0.0M
2024-02-14 3,991.70 3,991.70 3,991.70 3,991.70 0.0M
2024-02-13 4,023.14 4,023.14 4,023.14 4,023.14 0.0M
2024-02-10 4,024.32 4,024.32 4,024.32 4,024.32 0.0M
2024-02-09 4,013.02 4,013.02 4,013.02 4,013.02 0.0M
2024-02-08 4,012.52 4,012.52 4,012.52 4,012.52 0.0M
2024-02-07 3,991.58 3,991.58 3,991.58 3,991.58 0.0M
2024-02-06 3,982.50 3,982.50 3,982.50 3,982.50 0.0M
2024-02-03 3,987.98 3,987.98 3,987.98 3,987.98 0.0M
2024-02-02 3,972.42 3,972.42 3,972.42 3,972.42 0.0M
2024-02-01 3,936.64 3,936.64 3,936.64 3,936.64 0.0M
2024-01-31 3,971.11 3,971.11 3,971.11 3,971.11 0.0M
2024-01-30 3,975.27 3,975.27 3,975.27 3,975.27 0.0M
2024-01-27 3,955.03 3,955.03 3,955.03 3,955.03 0.0M
2024-01-26 3,959.75 3,959.75 3,959.75 3,959.75 0.0M
2024-01-25 3,945.31 3,945.31 3,945.31 3,945.31 0.0M
2024-01-24 3,945.02 3,945.02 3,945.02 3,945.02 0.0M
2024-01-23 3,932.14 3,932.14 3,932.14 3,932.14 0.0M
2024-01-20 3,926.08 3,926.08 3,926.08 3,926.08 0.0M
2024-01-19 3,888.71 3,888.71 3,888.71 3,888.71 0.0M
2024-01-18 3,863.11 3,863.11 3,863.11 3,863.11 0.0M
2024-01-17 3,879.71 3,879.71 3,879.71 3,879.71 0.0M
2024-01-13 3,888.14 3,888.14 3,888.14 3,888.14 0.0M
2024-01-12 3,887.32 3,887.32 3,887.32 3,887.32 0.0M
2024-01-11 3,887.93 3,887.93 3,887.93 3,887.93 0.0M
2024-01-10 3,881.60 3,881.60 3,881.60 3,881.60 0.0M
2024-01-09 3,874.13 3,874.13 3,874.13 3,874.13 0.0M
2024-01-06 3,836.66 3,836.66 3,836.66 3,836.66 0.0M
2024-01-05 3,830.43 3,830.43 3,830.43 3,830.43 0.0M
2024-01-04 3,839.19 3,839.19 3,839.19 3,839.19 0.0M
2024-01-03 3,862.22 3,862.22 3,862.22 3,862.22 0.0M