CBOE S

SPRO03
🏛️ アメリカ →
4,312.15
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 3,117.45 3,117.45 3,117.45 3,117.45 0.0M
2021-12-30 3,117.53 3,117.53 3,117.53 3,117.53 0.0M
2021-12-29 3,115.10 3,115.10 3,115.10 3,115.10 0.0M
2021-12-28 3,114.55 3,114.55 3,114.55 3,114.55 0.0M
2021-12-24 3,100.90 3,100.90 3,100.90 3,100.90 0.0M
2021-12-23 3,093.35 3,093.35 3,093.35 3,093.35 0.0M
2021-12-22 3,077.89 3,077.89 3,077.89 3,077.89 0.0M
2021-12-21 3,061.45 3,061.45 3,061.45 3,061.45 0.0M
2021-12-18 3,069.15 3,069.15 3,069.15 3,069.15 0.0M
2021-12-17 3,081.65 3,081.65 3,081.65 3,081.65 0.0M
2021-12-16 3,093.92 3,093.92 3,093.92 3,093.92 0.0M
2021-12-15 3,069.40 3,069.40 3,069.40 3,069.40 0.0M
2021-12-14 3,080.18 3,080.18 3,080.18 3,080.18 0.0M
2021-12-11 3,090.07 3,090.07 3,090.07 3,090.07 0.0M
2021-12-10 3,075.79 3,075.79 3,075.79 3,075.79 0.0M
2021-12-09 3,084.62 3,084.62 3,084.62 3,084.62 0.0M
2021-12-08 3,078.94 3,078.94 3,078.94 3,078.94 0.0M
2021-12-07 3,048.90 3,048.90 3,048.90 3,048.90 0.0M
2021-12-04 3,024.81 3,024.81 3,024.81 3,024.81 0.0M
2021-12-03 3,043.93 3,043.93 3,043.93 3,043.93 0.0M
2021-12-02 3,023.37 3,023.37 3,023.37 3,023.37 0.0M
2021-12-01 3,043.58 3,043.58 3,043.58 3,043.58 0.0M
2021-11-30 3,071.98 3,071.98 3,071.98 3,071.98 0.0M
2021-11-27 3,034.37 3,034.37 3,034.37 3,034.37 0.0M
2021-11-25 3,082.63 3,082.63 3,082.63 3,082.63 0.0M
2021-11-24 3,078.66 3,078.66 3,078.66 3,078.66 0.0M
2021-11-23 3,076.87 3,076.87 3,076.87 3,076.87 0.0M
2021-11-20 3,082.08 3,082.08 3,082.08 3,082.08 0.0M
2021-11-19 3,081.24 3,081.24 3,081.24 3,081.24 0.0M
2021-11-18 3,079.17 3,079.17 3,079.17 3,079.17 0.0M
2021-11-17 3,084.05 3,084.05 3,084.05 3,084.05 0.0M
2021-11-16 3,080.27 3,080.27 3,080.27 3,080.27 0.0M
2021-11-13 3,079.84 3,079.84 3,079.84 3,079.84 0.0M
2021-11-12 3,070.65 3,070.65 3,070.65 3,070.65 0.0M
2021-11-11 3,066.61 3,066.61 3,066.61 3,066.61 0.0M
2021-11-10 3,074.08 3,074.08 3,074.08 3,074.08 0.0M
2021-11-09 3,077.73 3,077.73 3,077.73 3,077.73 0.0M
2021-11-06 3,078.59 3,078.59 3,078.59 3,078.59 0.0M
2021-11-05 3,076.63 3,076.63 3,076.63 3,076.63 0.0M
2021-11-04 3,077.51 3,077.51 3,077.51 3,077.51 0.0M
2021-11-03 3,065.00 3,065.00 3,065.00 3,065.00 0.0M
2021-11-02 3,061.37 3,061.37 3,061.37 3,061.37 0.0M
2021-10-30 3,060.79 3,060.79 3,060.79 3,060.79 0.0M
2021-10-29 3,054.37 3,054.37 3,054.37 3,054.37 0.0M
2021-10-28 3,043.27 3,043.27 3,043.27 3,043.27 0.0M
2021-10-27 3,051.40 3,051.40 3,051.40 3,051.40 0.0M
2021-10-26 3,049.91 3,049.91 3,049.91 3,049.91 0.0M
2021-10-23 3,043.14 3,043.14 3,043.14 3,043.14 0.0M
2021-10-22 3,044.85 3,044.85 3,044.85 3,044.85 0.0M
2021-10-21 3,043.56 3,043.56 3,043.56 3,043.56 0.0M
2021-10-20 3,033.55 3,033.55 3,033.55 3,033.55 0.0M
2021-10-19 3,022.92 3,022.92 3,022.92 3,022.92 0.0M
2021-10-16 3,018.31 3,018.31 3,018.31 3,018.31 0.0M
2021-10-15 3,010.59 3,010.59 3,010.59 3,010.59 0.0M
2021-10-14 2,978.96 2,978.96 2,978.96 2,978.96 0.0M
2021-10-13 2,968.73 2,968.73 2,968.73 2,968.73 0.0M
2021-10-12 2,975.58 2,975.58 2,975.58 2,975.58 0.0M
2021-10-09 2,984.34 2,984.34 2,984.34 2,984.34 0.0M
2021-10-08 2,984.59 2,984.59 2,984.59 2,984.59 0.0M
2021-10-07 2,969.17 2,969.17 2,969.17 2,969.17 0.0M
2021-10-06 2,968.66 2,968.66 2,968.66 2,968.66 0.0M
2021-10-05 2,947.06 2,947.06 2,947.06 2,947.06 0.0M
2021-10-02 2,972.49 2,972.49 2,972.49 2,972.49 0.0M
2021-10-01 2,950.38 2,950.38 2,950.38 2,950.38 0.0M
2021-09-30 2,971.47 2,971.47 2,971.47 2,971.47 0.0M
2021-09-29 2,963.46 2,963.46 2,963.46 2,963.46 0.0M
2021-09-28 2,996.61 2,996.61 2,996.61 2,996.61 0.0M
2021-09-25 3,008.10 3,008.10 3,008.10 3,008.10 0.0M
2021-09-24 2,998.99 2,998.99 2,998.99 2,998.99 0.0M
2021-09-23 2,981.94 2,981.94 2,981.94 2,981.94 0.0M
2021-09-22 2,953.56 2,953.56 2,953.56 2,953.56 0.0M
2021-09-21 2,956.21 2,956.21 2,956.21 2,956.21 0.0M
2021-09-18 2,986.43 2,986.43 2,986.43 2,986.43 0.0M
2021-09-17 3,000.93 3,000.93 3,000.93 3,000.93 0.0M
2021-09-16 3,004.23 3,004.23 3,004.23 3,004.23 0.0M
2021-09-15 2,991.55 2,991.55 2,991.55 2,991.55 0.0M
2021-09-14 2,999.05 2,999.05 2,999.05 2,999.05 0.0M
2021-09-11 2,990.80 2,990.80 2,990.80 2,990.80 0.0M
2021-09-10 3,003.35 3,003.35 3,003.35 3,003.35 0.0M
2021-09-09 3,011.01 3,011.01 3,011.01 3,011.01 0.0M
2021-09-08 3,012.03 3,012.03 3,012.03 3,012.03 0.0M
2021-09-04 3,016.10 3,016.10 3,016.10 3,016.10 0.0M
2021-09-03 3,019.80 3,019.80 3,019.80 3,019.80 0.0M
2021-09-02 3,015.97 3,015.97 3,015.97 3,015.97 0.0M
2021-09-01 3,013.25 3,013.25 3,013.25 3,013.25 0.0M
2021-08-31 3,015.81 3,015.81 3,015.81 3,015.81 0.0M
2021-08-28 3,010.56 3,010.56 3,010.56 3,010.56 0.0M
2021-08-27 2,995.51 2,995.51 2,995.51 2,995.51 0.0M
2021-08-26 3,005.59 3,005.59 3,005.59 3,005.59 0.0M
2021-08-25 2,999.78 2,999.78 2,999.78 2,999.78 0.0M
2021-08-24 2,997.28 2,997.28 2,997.28 2,997.28 0.0M
2021-08-21 2,984.78 2,984.78 2,984.78 2,984.78 0.0M
2021-08-20 2,972.69 2,972.69 2,972.69 2,972.69 0.0M
2021-08-19 2,966.57 2,966.57 2,966.57 2,966.57 0.0M
2021-08-18 2,985.36 2,985.36 2,985.36 2,985.36 0.0M
2021-08-17 2,997.32 2,997.32 2,997.32 2,997.32 0.0M
2021-08-14 2,991.95 2,991.95 2,991.95 2,991.95 0.0M
2021-08-13 2,989.45 2,989.45 2,989.45 2,989.45 0.0M
2021-08-12 2,988.69 2,988.69 2,988.69 2,988.69 0.0M
2021-08-11 2,982.18 2,982.18 2,982.18 2,982.18 0.0M
2021-08-10 2,979.75 2,979.75 2,979.75 2,979.75 0.0M
2021-08-07 2,979.61 2,979.61 2,979.61 2,979.61 0.0M
2021-08-06 2,974.17 2,974.17 2,974.17 2,974.17 0.0M
2021-08-05 2,969.74 2,969.74 2,969.74 2,969.74 0.0M
2021-08-04 2,972.52 2,972.52 2,972.52 2,972.52 0.0M
2021-08-03 2,961.87 2,961.87 2,961.87 2,961.87 0.0M
2021-07-31 2,964.72 2,964.72 2,964.72 2,964.72 0.0M
2021-07-30 2,967.64 2,967.64 2,967.64 2,967.64 0.0M
2021-07-29 2,963.69 2,963.69 2,963.69 2,963.69 0.0M
2021-07-28 2,960.41 2,960.41 2,960.41 2,960.41 0.0M
2021-07-27 2,969.24 2,969.24 2,969.24 2,969.24 0.0M
2021-07-24 2,970.76 2,970.76 2,970.76 2,970.76 0.0M
2021-07-23 2,951.67 2,951.67 2,951.67 2,951.67 0.0M
2021-07-22 2,950.93 2,950.93 2,950.93 2,950.93 0.0M
2021-07-21 2,935.61 2,935.61 2,935.61 2,935.61 0.0M
2021-07-20 2,910.06 2,910.06 2,910.06 2,910.06 0.0M
2021-07-17 2,937.13 2,937.13 2,937.13 2,937.13 0.0M
2021-07-16 2,951.67 2,951.67 2,951.67 2,951.67 0.0M
2021-07-15 2,957.55 2,957.55 2,957.55 2,957.55 0.0M
2021-07-14 2,951.06 2,951.06 2,951.06 2,951.06 0.0M
2021-07-13 2,961.16 2,961.16 2,961.16 2,961.16 0.0M
2021-07-10 2,956.72 2,956.72 2,956.72 2,956.72 0.0M
2021-07-09 2,936.79 2,936.79 2,936.79 2,936.79 0.0M
2021-07-08 2,946.79 2,946.79 2,946.79 2,946.79 0.0M
2021-07-07 2,943.51 2,943.51 2,943.51 2,943.51 0.0M
2021-07-03 2,950.98 2,950.98 2,950.98 2,950.98 0.0M
2021-07-02 2,935.20 2,935.20 2,935.20 2,935.20 0.0M
2021-07-01 2,926.68 2,926.68 2,926.68 2,926.68 0.0M
2021-06-30 2,926.03 2,926.03 2,926.03 2,926.03 0.0M
2021-06-29 2,927.49 2,927.49 2,927.49 2,927.49 0.0M
2021-06-26 2,923.26 2,923.26 2,923.26 2,923.26 0.0M
2021-06-25 2,917.24 2,917.24 2,917.24 2,917.24 0.0M
2021-06-24 2,909.86 2,909.86 2,909.86 2,909.86 0.0M
2021-06-23 2,905.39 2,905.39 2,905.39 2,905.39 0.0M
2021-06-22 2,897.21 2,897.21 2,897.21 2,897.21 0.0M
2021-06-19 2,868.03 2,868.03 2,868.03 2,868.03 0.0M
2021-06-18 2,895.52 2,895.52 2,895.52 2,895.52 0.0M
2021-06-17 2,893.65 2,893.65 2,893.65 2,893.65 0.0M
2021-06-16 2,902.24 2,902.24 2,902.24 2,902.24 0.0M
2021-06-15 2,906.43 2,906.43 2,906.43 2,906.43 0.0M
2021-06-12 2,901.86 2,901.86 2,901.86 2,901.86 0.0M
2021-06-11 2,897.21 2,897.21 2,897.21 2,897.21 0.0M
2021-06-10 2,888.67 2,888.67 2,888.67 2,888.67 0.0M
2021-06-09 2,890.35 2,890.35 2,890.35 2,890.35 0.0M
2021-06-08 2,889.99 2,889.99 2,889.99 2,889.99 0.0M
2021-06-05 2,890.02 2,890.02 2,890.02 2,890.02 0.0M
2021-06-04 2,873.49 2,873.49 2,873.49 2,873.49 0.0M
2021-06-03 2,880.29 2,880.29 2,880.29 2,880.29 0.0M
2021-06-02 2,877.74 2,877.74 2,877.74 2,877.74 0.0M
2021-05-29 2,881.52 2,881.52 2,881.52 2,881.52 0.0M
2021-05-28 2,882.43 2,882.43 2,882.43 2,882.43 0.0M
2021-05-27 2,872.32 2,872.32 2,872.32 2,872.32 0.0M
2021-05-26 2,867.72 2,867.72 2,867.72 2,867.72 0.0M
2021-05-25 2,870.29 2,870.29 2,870.29 2,870.29 0.0M
2021-05-22 2,852.30 2,852.30 2,852.30 2,852.30 0.0M
2021-05-21 2,848.57 2,848.57 2,848.57 2,848.57 0.0M
2021-05-20 2,827.51 2,827.51 2,827.51 2,827.51 0.0M
2021-05-19 2,835.40 2,835.40 2,835.40 2,835.40 0.0M
2021-05-18 2,854.35 2,854.35 2,854.35 2,854.35 0.0M
2021-05-15 2,860.99 2,860.99 2,860.99 2,860.99 0.0M
2021-05-14 2,825.66 2,825.66 2,825.66 2,825.66 0.0M
2021-05-13 2,801.33 2,801.33 2,801.33 2,801.33 0.0M
2021-05-12 2,842.11 2,842.11 2,842.11 2,842.11 0.0M
2021-05-11 2,861.65 2,861.65 2,861.65 2,861.65 0.0M
2021-05-08 2,881.79 2,881.79 2,881.79 2,881.79 0.0M
2021-05-07 2,866.03 2,866.03 2,866.03 2,866.03 0.0M
2021-05-06 2,851.43 2,851.43 2,851.43 2,851.43 0.0M
2021-05-05 2,848.69 2,848.69 2,848.69 2,848.69 0.0M
2021-05-04 2,861.84 2,861.84 2,861.84 2,861.84 0.0M
2021-05-01 2,858.12 2,858.12 2,858.12 2,858.12 0.0M
2021-04-30 2,866.34 2,866.34 2,866.34 2,866.34 0.0M
2021-04-29 2,859.31 2,859.31 2,859.31 2,859.31 0.0M
2021-04-28 2,857.92 2,857.92 2,857.92 2,857.92 0.0M
2021-04-27 2,856.67 2,856.67 2,856.67 2,856.67 0.0M
2021-04-24 2,852.84 2,852.84 2,852.84 2,852.84 0.0M
2021-04-23 2,832.02 2,832.02 2,832.02 2,832.02 0.0M
2021-04-22 2,847.86 2,847.86 2,847.86 2,847.86 0.0M
2021-04-21 2,830.64 2,830.64 2,830.64 2,830.64 0.0M
2021-04-20 2,848.96 2,848.96 2,848.96 2,848.96 0.0M
2021-04-17 2,855.63 2,855.63 2,855.63 2,855.63 0.0M
2021-04-16 2,849.13 2,849.13 2,849.13 2,849.13 0.0M
2021-04-15 2,841.83 2,841.83 2,841.83 2,841.83 0.0M
2021-04-14 2,834.25 2,834.25 2,834.25 2,834.25 0.0M
2021-04-13 2,827.09 2,827.09 2,827.09 2,827.09 0.0M
2021-04-10 2,820.60 2,820.60 2,820.60 2,820.60 0.0M
2021-04-09 2,816.30 2,816.30 2,816.30 2,816.30 0.0M
2021-04-08 2,808.56 2,808.56 2,808.56 2,808.56 0.0M
2021-04-07 2,803.36 2,803.36 2,803.36 2,803.36 0.0M
2021-04-06 2,804.42 2,804.42 2,804.42 2,804.42 0.0M
2021-04-02 2,778.94 2,778.94 2,778.94 2,778.94 0.0M
2021-04-01 2,755.32 2,755.32 2,755.32 2,755.32 0.0M
2021-03-31 2,749.78 2,749.78 2,749.78 2,749.78 0.0M
2021-03-30 2,753.49 2,753.49 2,753.49 2,753.49 0.0M
2021-03-27 2,753.97 2,753.97 2,753.97 2,753.97 0.0M
2021-03-26 2,725.05 2,725.05 2,725.05 2,725.05 0.0M
2021-03-25 2,712.97 2,712.97 2,712.97 2,712.97 0.0M
2021-03-24 2,725.88 2,725.88 2,725.88 2,725.88 0.0M
2021-03-23 2,732.28 2,732.28 2,732.28 2,732.28 0.0M
2021-03-20 2,716.31 2,716.31 2,716.31 2,716.31 0.0M
2021-03-19 2,723.51 2,723.51 2,723.51 2,723.51 0.0M
2021-03-18 2,743.15 2,743.15 2,743.15 2,743.15 0.0M
2021-03-17 2,743.03 2,743.03 2,743.03 2,743.03 0.0M
2021-03-16 2,743.13 2,743.13 2,743.13 2,743.13 0.0M
2021-03-13 2,739.94 2,739.94 2,739.94 2,739.94 0.0M
2021-03-12 2,743.00 2,743.00 2,743.00 2,743.00 0.0M
2021-03-11 2,742.66 2,742.66 2,742.66 2,742.66 0.0M
2021-03-10 2,741.87 2,741.87 2,741.87 2,741.87 0.0M
2021-03-09 2,742.39 2,742.39 2,742.39 2,742.39 0.0M
2021-03-06 2,740.80 2,740.80 2,740.80 2,740.80 0.0M
2021-03-05 2,740.13 2,740.13 2,740.13 2,740.13 0.0M
2021-03-04 2,741.49 2,741.49 2,741.49 2,741.49 0.0M
2021-03-03 2,740.92 2,740.92 2,740.92 2,740.92 0.0M
2021-03-02 2,741.14 2,741.14 2,741.14 2,741.14 0.0M
2021-02-27 2,737.96 2,737.96 2,737.96 2,737.96 0.0M
2021-02-26 2,738.49 2,738.49 2,738.49 2,738.49 0.0M
2021-02-25 2,740.71 2,740.71 2,740.71 2,740.71 0.0M
2021-02-24 2,740.33 2,740.33 2,740.33 2,740.33 0.0M
2021-02-23 2,740.64 2,740.64 2,740.64 2,740.64 0.0M
2021-02-20 2,740.30 2,740.30 2,740.30 2,740.30 0.0M
2021-02-19 2,739.78 2,739.78 2,739.78 2,739.78 0.0M
2021-02-18 2,739.74 2,739.74 2,739.74 2,739.74 0.0M
2021-02-17 2,740.48 2,740.48 2,740.48 2,740.48 0.0M
2021-02-13 2,740.59 2,740.59 2,740.59 2,740.59 0.0M
2021-02-12 2,739.78 2,739.78 2,739.78 2,739.78 0.0M
2021-02-11 2,736.79 2,736.79 2,736.79 2,736.79 0.0M
2021-02-10 2,739.22 2,739.22 2,739.22 2,739.22 0.0M
2021-02-09 2,734.10 2,734.10 2,734.10 2,734.10 0.0M
2021-02-06 2,733.92 2,733.92 2,733.92 2,733.92 0.0M
2021-02-05 2,738.87 2,738.87 2,738.87 2,738.87 0.0M
2021-02-04 2,734.66 2,734.66 2,734.66 2,734.66 0.0M
2021-02-03 2,733.50 2,733.50 2,733.50 2,733.50 0.0M
2021-02-02 2,725.36 2,725.36 2,725.36 2,725.36 0.0M
2021-01-30 2,720.70 2,720.70 2,720.70 2,720.70 0.0M
2021-01-29 2,725.22 2,725.22 2,725.22 2,725.22 0.0M
2021-01-28 2,715.62 2,715.62 2,715.62 2,715.62 0.0M
2021-01-27 2,734.87 2,734.87 2,734.87 2,734.87 0.0M
2021-01-26 2,733.17 2,733.17 2,733.17 2,733.17 0.0M
2021-01-23 2,732.64 2,732.64 2,732.64 2,732.64 0.0M
2021-01-22 2,733.28 2,733.28 2,733.28 2,733.28 0.0M
2021-01-21 2,732.97 2,732.97 2,732.97 2,732.97 0.0M
2021-01-20 2,728.52 2,728.52 2,728.52 2,728.52 0.0M
2021-01-16 2,725.93 2,725.93 2,725.93 2,725.93 0.0M
2021-01-15 2,727.28 2,727.28 2,727.28 2,727.28 0.0M
2021-01-14 2,728.59 2,728.59 2,728.59 2,728.59 0.0M
2021-01-13 2,729.46 2,729.46 2,729.46 2,729.46 0.0M
2021-01-12 2,727.13 2,727.13 2,727.13 2,727.13 0.0M
2021-01-09 2,730.97 2,730.97 2,730.97 2,730.97 0.0M
2021-01-08 2,728.05 2,728.05 2,728.05 2,728.05 0.0M
2021-01-07 2,722.63 2,722.63 2,722.63 2,722.63 0.0M
2021-01-06 2,721.12 2,721.12 2,721.12 2,721.12 0.0M
2021-01-05 2,716.67 2,716.67 2,716.67 2,716.67 0.0M
2021-01-01 2,725.87 2,725.87 2,725.87 2,725.87 0.0M