CBOE S

SPRO03
🏛️ アメリカ →
4,317.65
最終更新: 2025-09-30
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 3,514.38 3,514.38 3,514.38 3,514.38 0.0M
2023-12-29 3,518.52 3,518.52 3,518.52 3,518.52 0.0M
2023-12-28 3,516.76 3,516.76 3,516.76 3,516.76 0.0M
2023-12-27 3,512.39 3,512.39 3,512.39 3,512.39 0.0M
2023-12-23 3,503.09 3,503.09 3,503.09 3,503.09 0.0M
2023-12-22 3,500.84 3,500.84 3,500.84 3,500.84 0.0M
2023-12-21 3,488.34 3,488.34 3,488.34 3,488.34 0.0M
2023-12-20 3,505.25 3,505.25 3,505.25 3,505.25 0.0M
2023-12-19 3,500.16 3,500.16 3,500.16 3,500.16 0.0M
2023-12-16 3,494.83 3,494.83 3,494.83 3,494.83 0.0M
2023-12-15 3,495.43 3,495.43 3,495.43 3,495.43 0.0M
2023-12-14 3,491.32 3,491.32 3,491.32 3,491.32 0.0M
2023-12-13 3,473.08 3,473.08 3,473.08 3,473.08 0.0M
2023-12-12 3,463.43 3,463.43 3,463.43 3,463.43 0.0M
2023-12-09 3,453.20 3,453.20 3,453.20 3,453.20 0.0M
2023-12-08 3,442.93 3,442.93 3,442.93 3,442.93 0.0M
2023-12-07 3,429.83 3,429.83 3,429.83 3,429.83 0.0M
2023-12-06 3,437.11 3,437.11 3,437.11 3,437.11 0.0M
2023-12-05 3,434.96 3,434.96 3,434.96 3,434.96 0.0M
2023-12-02 3,443.84 3,443.84 3,443.84 3,443.84 0.0M
2023-12-01 3,433.62 3,433.62 3,433.62 3,433.62 0.0M
2023-11-30 3,429.26 3,429.26 3,429.26 3,429.26 0.0M
2023-11-29 3,428.56 3,428.56 3,428.56 3,428.56 0.0M
2023-11-28 3,429.18 3,429.18 3,429.18 3,429.18 0.0M
2023-11-25 3,427.54 3,427.54 3,427.54 3,427.54 0.0M
2023-11-23 3,422.93 3,422.93 3,422.93 3,422.93 0.0M
2023-11-22 3,412.86 3,412.86 3,412.86 3,412.86 0.0M
2023-11-21 3,422.24 3,422.24 3,422.24 3,422.24 0.0M
2023-11-18 3,404.38 3,404.38 3,404.38 3,404.38 0.0M
2023-11-17 3,400.15 3,400.15 3,400.15 3,400.15 0.0M
2023-11-16 3,392.44 3,392.44 3,392.44 3,392.44 0.0M
2023-11-15 3,391.42 3,391.42 3,391.42 3,391.42 0.0M
2023-11-14 3,349.25 3,349.25 3,349.25 3,349.25 0.0M
2023-11-11 3,350.91 3,350.91 3,350.91 3,350.91 0.0M
2023-11-10 3,312.43 3,312.43 3,312.43 3,312.43 0.0M
2023-11-09 3,328.71 3,328.71 3,328.71 3,328.71 0.0M
2023-11-08 3,328.35 3,328.35 3,328.35 3,328.35 0.0M
2023-11-07 3,320.77 3,320.77 3,320.77 3,320.77 0.0M
2023-11-04 3,316.92 3,316.92 3,316.92 3,316.92 0.0M
2023-11-03 3,289.84 3,289.84 3,289.84 3,289.84 0.0M
2023-11-02 3,243.60 3,243.60 3,243.60 3,243.60 0.0M
2023-11-01 3,214.38 3,214.38 3,214.38 3,214.38 0.0M
2023-10-31 3,202.28 3,202.28 3,202.28 3,202.28 0.0M
2023-10-28 3,173.13 3,173.13 3,173.13 3,173.13 0.0M
2023-10-27 3,188.71 3,188.71 3,188.71 3,188.71 0.0M
2023-10-26 3,223.61 3,223.61 3,223.61 3,223.61 0.0M
2023-10-25 3,248.75 3,248.75 3,248.75 3,248.75 0.0M
2023-10-24 3,234.32 3,234.32 3,234.32 3,234.32 0.0M
2023-10-21 3,230.29 3,230.29 3,230.29 3,230.29 0.0M
2023-10-20 3,256.99 3,256.99 3,256.99 3,256.99 0.0M
2023-10-19 3,285.06 3,285.06 3,285.06 3,285.06 0.0M
2023-10-18 3,307.74 3,307.74 3,307.74 3,307.74 0.0M
2023-10-17 3,311.80 3,311.80 3,311.80 3,311.80 0.0M
2023-10-14 3,283.05 3,283.05 3,283.05 3,283.05 0.0M
2023-10-13 3,299.53 3,299.53 3,299.53 3,299.53 0.0M
2023-10-12 3,313.93 3,313.93 3,313.93 3,313.93 0.0M
2023-10-11 3,298.76 3,298.76 3,298.76 3,298.76 0.0M
2023-10-10 3,287.46 3,287.46 3,287.46 3,287.46 0.0M
2023-10-07 3,274.82 3,274.82 3,274.82 3,274.82 0.0M
2023-10-06 3,243.71 3,243.71 3,243.71 3,243.71 0.0M
2023-10-05 3,247.92 3,247.92 3,247.92 3,247.92 0.0M
2023-10-04 3,229.66 3,229.66 3,229.66 3,229.66 0.0M
2023-10-03 3,262.99 3,262.99 3,262.99 3,262.99 0.0M
2023-09-30 3,263.64 3,263.64 3,263.64 3,263.64 0.0M
2023-09-29 3,267.03 3,267.03 3,267.03 3,267.03 0.0M
2023-09-28 3,258.01 3,258.01 3,258.01 3,258.01 0.0M
2023-09-27 3,253.57 3,253.57 3,253.57 3,253.57 0.0M
2023-09-26 3,284.80 3,284.80 3,284.80 3,284.80 0.0M
2023-09-23 3,277.26 3,277.26 3,277.26 3,277.26 0.0M
2023-09-22 3,277.54 3,277.54 3,277.54 3,277.54 0.0M
2023-09-21 3,313.92 3,313.92 3,313.92 3,313.92 0.0M
2023-09-20 3,337.07 3,337.07 3,337.07 3,337.07 0.0M
2023-09-19 3,341.27 3,341.27 3,341.27 3,341.27 0.0M
2023-09-16 3,335.49 3,335.49 3,335.49 3,335.49 0.0M
2023-09-15 3,357.88 3,357.88 3,357.88 3,357.88 0.0M
2023-09-14 3,340.92 3,340.92 3,340.92 3,340.92 0.0M
2023-09-13 3,335.96 3,335.96 3,335.96 3,335.96 0.0M
2023-09-12 3,344.63 3,344.63 3,344.63 3,344.63 0.0M
2023-09-09 3,334.00 3,334.00 3,334.00 3,334.00 0.0M
2023-09-08 3,326.62 3,326.62 3,326.62 3,326.62 0.0M
2023-09-07 3,330.69 3,330.69 3,330.69 3,330.69 0.0M
2023-09-06 3,343.13 3,343.13 3,343.13 3,343.13 0.0M
2023-09-02 3,348.90 3,348.90 3,348.90 3,348.90 0.0M
2023-09-01 3,343.83 3,343.83 3,343.83 3,343.83 0.0M
2023-08-31 3,345.29 3,345.29 3,345.29 3,345.29 0.0M
2023-08-30 3,338.75 3,338.75 3,338.75 3,338.75 0.0M
2023-08-29 3,309.94 3,309.94 3,309.94 3,309.94 0.0M
2023-08-26 3,299.19 3,299.19 3,299.19 3,299.19 0.0M
2023-08-25 3,282.72 3,282.72 3,282.72 3,282.72 0.0M
2023-08-24 3,307.72 3,307.72 3,307.72 3,307.72 0.0M
2023-08-23 3,285.36 3,285.36 3,285.36 3,285.36 0.0M
2023-08-22 3,287.86 3,287.86 3,287.86 3,287.86 0.0M
2023-08-19 3,272.67 3,272.67 3,272.67 3,272.67 0.0M
2023-08-18 3,273.36 3,273.36 3,273.36 3,273.36 0.0M
2023-08-17 3,289.08 3,289.08 3,289.08 3,289.08 0.0M
2023-08-16 3,302.95 3,302.95 3,302.95 3,302.95 0.0M
2023-08-15 3,323.13 3,323.13 3,323.13 3,323.13 0.0M
2023-08-12 3,314.61 3,314.61 3,314.61 3,314.61 0.0M
2023-08-11 3,311.11 3,311.11 3,311.11 3,311.11 0.0M
2023-08-10 3,316.22 3,316.22 3,316.22 3,316.22 0.0M
2023-08-09 3,323.59 3,323.59 3,323.59 3,323.59 0.0M
2023-08-08 3,329.44 3,329.44 3,329.44 3,329.44 0.0M
2023-08-05 3,312.63 3,312.63 3,312.63 3,312.63 0.0M
2023-08-04 3,321.76 3,321.76 3,321.76 3,321.76 0.0M
2023-08-03 3,323.88 3,323.88 3,323.88 3,323.88 0.0M
2023-08-02 3,344.33 3,344.33 3,344.33 3,344.33 0.0M
2023-08-01 3,349.48 3,349.48 3,349.48 3,349.48 0.0M
2023-07-29 3,347.20 3,347.20 3,347.20 3,347.20 0.0M
2023-07-28 3,331.52 3,331.52 3,331.52 3,331.52 0.0M
2023-07-27 3,344.87 3,344.87 3,344.87 3,344.87 0.0M
2023-07-26 3,343.82 3,343.82 3,343.82 3,343.82 0.0M
2023-07-25 3,339.11 3,339.11 3,339.11 3,339.11 0.0M
2023-07-22 3,334.21 3,334.21 3,334.21 3,334.21 0.0M
2023-07-21 3,329.56 3,329.56 3,329.56 3,329.56 0.0M
2023-07-20 3,337.08 3,337.08 3,337.08 3,337.08 0.0M
2023-07-19 3,336.65 3,336.65 3,336.65 3,336.65 0.0M
2023-07-18 3,327.52 3,327.52 3,327.52 3,327.52 0.0M
2023-07-15 3,322.60 3,322.60 3,322.60 3,322.60 0.0M
2023-07-14 3,323.03 3,323.03 3,323.03 3,323.03 0.0M
2023-07-13 3,312.07 3,312.07 3,312.07 3,312.07 0.0M
2023-07-12 3,295.62 3,295.62 3,295.62 3,295.62 0.0M
2023-07-11 3,285.39 3,285.39 3,285.39 3,285.39 0.0M
2023-07-08 3,278.39 3,278.39 3,278.39 3,278.39 0.0M
2023-07-07 3,281.04 3,281.04 3,281.04 3,281.04 0.0M
2023-07-06 3,295.34 3,295.34 3,295.34 3,295.34 0.0M
2023-07-04 3,298.61 3,298.61 3,298.61 3,298.61 0.0M
2023-07-01 3,293.53 3,293.53 3,293.53 3,293.53 0.0M
2023-06-30 3,271.75 3,271.75 3,271.75 3,271.75 0.0M
2023-06-29 3,273.16 3,273.16 3,273.16 3,273.16 0.0M
2023-06-28 3,266.13 3,266.13 3,266.13 3,266.13 0.0M
2023-06-27 3,247.96 3,247.96 3,247.96 3,247.96 0.0M
2023-06-24 3,251.66 3,251.66 3,251.66 3,251.66 0.0M
2023-06-23 3,261.68 3,261.68 3,261.68 3,261.68 0.0M
2023-06-22 3,256.30 3,256.30 3,256.30 3,256.30 0.0M
2023-06-21 3,260.05 3,260.05 3,260.05 3,260.05 0.0M
2023-06-17 3,269.42 3,269.42 3,269.42 3,269.42 0.0M
2023-06-16 3,270.87 3,270.87 3,270.87 3,270.87 0.0M
2023-06-15 3,255.92 3,255.92 3,255.92 3,255.92 0.0M
2023-06-14 3,254.01 3,254.01 3,254.01 3,254.01 0.0M
2023-06-13 3,243.67 3,243.67 3,243.67 3,243.67 0.0M
2023-06-10 3,228.71 3,228.71 3,228.71 3,228.71 0.0M
2023-06-09 3,223.55 3,223.55 3,223.55 3,223.55 0.0M
2023-06-08 3,212.07 3,212.07 3,212.07 3,212.07 0.0M
2023-06-07 3,219.79 3,219.79 3,219.79 3,219.79 0.0M
2023-06-06 3,211.64 3,211.64 3,211.64 3,211.64 0.0M
2023-06-03 3,213.08 3,213.08 3,213.08 3,213.08 0.0M
2023-06-02 3,188.35 3,188.35 3,188.35 3,188.35 0.0M
2023-06-01 3,166.32 3,166.32 3,166.32 3,166.32 0.0M
2023-05-31 3,177.61 3,177.61 3,177.61 3,177.61 0.0M
2023-05-27 3,176.39 3,176.39 3,176.39 3,176.39 0.0M
2023-05-26 3,147.30 3,147.30 3,147.30 3,147.30 0.0M
2023-05-25 3,132.35 3,132.35 3,132.35 3,132.35 0.0M
2023-05-24 3,146.64 3,146.64 3,146.64 3,146.64 0.0M
2023-05-23 3,168.43 3,168.43 3,168.43 3,168.43 0.0M
2023-05-20 3,165.38 3,165.38 3,165.38 3,165.38 0.0M
2023-05-19 3,169.77 3,169.77 3,169.77 3,169.77 0.0M
2023-05-18 3,150.67 3,150.67 3,150.67 3,150.67 0.0M
2023-05-17 3,128.21 3,128.21 3,128.21 3,128.21 0.0M
2023-05-16 3,137.29 3,137.29 3,137.29 3,137.29 0.0M
2023-05-13 3,130.52 3,130.52 3,130.52 3,130.52 0.0M
2023-05-12 3,133.47 3,133.47 3,133.47 3,133.47 0.0M
2023-05-11 3,137.30 3,137.30 3,137.30 3,137.30 0.0M
2023-05-10 3,125.67 3,125.67 3,125.67 3,125.67 0.0M
2023-05-09 3,133.34 3,133.34 3,133.34 3,133.34 0.0M
2023-05-06 3,131.34 3,131.34 3,131.34 3,131.34 0.0M
2023-05-05 3,092.70 3,092.70 3,092.70 3,092.70 0.0M
2023-05-04 3,113.26 3,113.26 3,113.26 3,113.26 0.0M
2023-05-03 3,123.70 3,123.70 3,123.70 3,123.70 0.0M
2023-05-02 3,144.23 3,144.23 3,144.23 3,144.23 0.0M
2023-04-29 3,145.98 3,145.98 3,145.98 3,145.98 0.0M
2023-04-28 3,127.71 3,127.71 3,127.71 3,127.71 0.0M
2023-04-27 3,092.20 3,092.20 3,092.20 3,092.20 0.0M
2023-04-26 3,100.94 3,100.94 3,100.94 3,100.94 0.0M
2023-04-25 3,125.55 3,125.55 3,125.55 3,125.55 0.0M
2023-04-22 3,122.72 3,122.72 3,122.72 3,122.72 0.0M
2023-04-21 3,116.18 3,116.18 3,116.18 3,116.18 0.0M
2023-04-20 3,132.60 3,132.60 3,132.60 3,132.60 0.0M
2023-04-19 3,130.31 3,130.31 3,130.31 3,130.31 0.0M
2023-04-18 3,129.23 3,129.23 3,129.23 3,129.23 0.0M
2023-04-15 3,122.78 3,122.78 3,122.78 3,122.78 0.0M
2023-04-14 3,124.06 3,124.06 3,124.06 3,124.06 0.0M
2023-04-13 3,098.28 3,098.28 3,098.28 3,098.28 0.0M
2023-04-12 3,106.67 3,106.67 3,106.67 3,106.67 0.0M
2023-04-11 3,106.62 3,106.62 3,106.62 3,106.62 0.0M
2023-04-07 3,102.32 3,102.32 3,102.32 3,102.32 0.0M
2023-04-06 3,094.28 3,094.28 3,094.28 3,094.28 0.0M
2023-04-05 3,101.05 3,101.05 3,101.05 3,101.05 0.0M
2023-04-04 3,109.78 3,109.78 3,109.78 3,109.78 0.0M
2023-04-01 3,100.87 3,100.87 3,100.87 3,100.87 0.0M
2023-03-31 3,072.26 3,072.26 3,072.26 3,072.26 0.0M
2023-03-30 3,062.42 3,062.42 3,062.42 3,062.42 0.0M
2023-03-29 3,035.32 3,035.32 3,035.32 3,035.32 0.0M
2023-03-28 3,038.25 3,038.25 3,038.25 3,038.25 0.0M
2023-03-25 3,033.82 3,033.82 3,033.82 3,033.82 0.0M
2023-03-24 3,018.01 3,018.01 3,018.01 3,018.01 0.0M
2023-03-23 3,017.82 3,017.82 3,017.82 3,017.82 0.0M
2023-03-22 3,046.96 3,046.96 3,046.96 3,046.96 0.0M
2023-03-21 3,019.49 3,019.49 3,019.49 3,019.49 0.0M
2023-03-18 3,000.53 3,000.53 3,000.53 3,000.53 0.0M
2023-03-17 3,022.83 3,022.83 3,022.83 3,022.83 0.0M
2023-03-16 2,987.22 2,987.22 2,987.22 2,987.22 0.0M
2023-03-15 2,990.20 2,990.20 2,990.20 2,990.20 0.0M
2023-03-14 2,968.34 2,968.34 2,968.34 2,968.34 0.0M
2023-03-11 2,948.97 2,948.97 2,948.97 2,948.97 0.0M
2023-03-10 2,967.88 2,967.88 2,967.88 2,967.88 0.0M
2023-03-09 2,991.69 2,991.69 2,991.69 2,991.69 0.0M
2023-03-08 2,988.50 2,988.50 2,988.50 2,988.50 0.0M
2023-03-07 2,996.79 2,996.79 2,996.79 2,996.79 0.0M
2023-03-04 2,993.72 2,993.72 2,993.72 2,993.72 0.0M
2023-03-03 2,980.57 2,980.57 2,980.57 2,980.57 0.0M
2023-03-02 2,970.38 2,970.38 2,970.38 2,970.38 0.0M
2023-03-01 2,971.44 2,971.44 2,971.44 2,971.44 0.0M
2023-02-28 2,974.67 2,974.67 2,974.67 2,974.67 0.0M
2023-02-25 2,966.66 2,966.66 2,966.66 2,966.66 0.0M
2023-02-24 2,977.15 2,977.15 2,977.15 2,977.15 0.0M
2023-02-23 2,966.82 2,966.82 2,966.82 2,966.82 0.0M
2023-02-22 2,969.56 2,969.56 2,969.56 2,969.56 0.0M
2023-02-18 2,979.76 2,979.76 2,979.76 2,979.76 0.0M
2023-02-17 2,979.41 2,979.41 2,979.41 2,979.41 0.0M
2023-02-16 2,989.64 2,989.64 2,989.64 2,989.64 0.0M
2023-02-15 2,988.55 2,988.55 2,988.55 2,988.55 0.0M
2023-02-14 2,986.15 2,986.15 2,986.15 2,986.15 0.0M
2023-02-11 2,974.79 2,974.79 2,974.79 2,974.79 0.0M
2023-02-10 2,970.59 2,970.59 2,970.59 2,970.59 0.0M
2023-02-09 2,980.77 2,980.77 2,980.77 2,980.77 0.0M
2023-02-08 2,986.26 2,986.26 2,986.26 2,986.26 0.0M
2023-02-07 2,976.17 2,976.17 2,976.17 2,976.17 0.0M
2023-02-04 2,981.04 2,981.04 2,981.04 2,981.04 0.0M
2023-02-03 2,984.06 2,984.06 2,984.06 2,984.06 0.0M
2023-02-02 2,977.60 2,977.60 2,977.60 2,977.60 0.0M
2023-02-01 2,965.80 2,965.80 2,965.80 2,965.80 0.0M
2023-01-31 2,953.14 2,953.14 2,953.14 2,953.14 0.0M
2023-01-28 2,962.91 2,962.91 2,962.91 2,962.91 0.0M
2023-01-27 2,961.50 2,961.50 2,961.50 2,961.50 0.0M
2023-01-26 2,948.71 2,948.71 2,948.71 2,948.71 0.0M
2023-01-25 2,950.71 2,950.71 2,950.71 2,950.71 0.0M
2023-01-24 2,945.49 2,945.49 2,945.49 2,945.49 0.0M
2023-01-21 2,930.16 2,930.16 2,930.16 2,930.16 0.0M
2023-01-20 2,908.60 2,908.60 2,908.60 2,908.60 0.0M
2023-01-19 2,917.06 2,917.06 2,917.06 2,917.06 0.0M
2023-01-18 2,935.45 2,935.45 2,935.45 2,935.45 0.0M
2023-01-14 2,938.40 2,938.40 2,938.40 2,938.40 0.0M
2023-01-13 2,930.46 2,930.46 2,930.46 2,930.46 0.0M
2023-01-12 2,921.50 2,921.50 2,921.50 2,921.50 0.0M
2023-01-11 2,905.64 2,905.64 2,905.64 2,905.64 0.0M
2023-01-10 2,896.15 2,896.15 2,896.15 2,896.15 0.0M
2023-01-07 2,891.99 2,891.99 2,891.99 2,891.99 0.0M
2023-01-06 2,857.51 2,857.51 2,857.51 2,857.51 0.0M
2023-01-05 2,873.04 2,873.04 2,873.04 2,873.04 0.0M
2023-01-04 2,857.02 2,857.02 2,857.02 2,857.02 0.0M