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
2024-12-31 4,034.76 4,053.56 4,021.08 4,038.30 0.0M
2024-12-28 4,075.63 4,076.00 4,046.56 4,065.85 0.0M
2024-12-27 4,084.83 4,093.11 4,077.36 4,089.74 0.0M
2024-12-25 4,066.32 4,090.66 4,065.48 4,090.40 0.0M
2024-12-24 4,048.08 4,063.79 4,029.58 4,061.94 0.0M
2024-12-21 3,996.67 4,059.60 3,995.90 4,042.26 0.0M
2024-12-20 4,032.58 4,039.36 4,007.36 4,007.40 0.0M
2024-12-19 4,083.44 4,089.76 4,008.40 4,009.12 0.0M
2024-12-18 4,082.17 4,086.87 4,079.22 4,083.73 0.0M
2024-12-17 4,089.50 4,094.18 4,086.77 4,090.68 0.0M
2024-12-14 4,088.82 4,091.25 4,078.23 4,083.81 0.0M
2024-12-13 4,088.52 4,089.97 4,081.35 4,081.44 0.0M
2024-12-12 4,085.97 4,092.46 4,085.97 4,089.84 0.0M
2024-12-11 4,080.96 4,084.22 4,073.92 4,076.04 0.0M
2024-12-10 4,087.87 4,090.20 4,078.00 4,079.63 0.0M
2024-12-07 4,088.28 4,092.04 4,086.51 4,089.47 0.0M
2024-12-06 4,086.73 4,088.37 4,083.48 4,083.98 0.0M
2024-12-05 4,083.33 4,087.06 4,080.21 4,086.33 0.0M
2024-12-04 4,074.95 4,078.25 4,071.26 4,077.00 0.0M
2024-12-03 4,073.63 4,076.98 4,070.68 4,075.13 0.0M
2024-11-30 4,059.89 4,072.07 4,059.89 4,069.31 0.0M
2024-11-28 4,059.34 4,061.82 4,050.12 4,056.82 0.0M
2024-11-27 4,054.29 4,063.28 4,052.90 4,061.96 0.0M
2024-11-26 4,052.05 4,057.79 4,038.90 4,050.65 0.0M
2024-11-23 4,040.95 4,040.95 4,040.95 4,040.95 0.0M
2024-11-22 4,025.51 4,025.51 4,025.51 4,025.51 0.0M
2024-11-21 4,020.51 4,020.51 4,020.51 4,020.51 0.0M
2024-11-20 4,015.69 4,015.69 4,015.69 4,015.69 0.0M
2024-11-19 4,007.99 4,007.99 4,007.99 4,007.99 0.0M
2024-11-16 3,999.21 3,999.21 3,999.21 3,999.21 0.0M
2024-11-15 4,026.80 4,026.80 4,026.80 4,026.80 0.0M
2024-11-14 4,039.81 4,039.81 4,039.81 4,039.81 0.0M
2024-11-13 4,041.44 4,041.44 4,041.44 4,041.44 0.0M
2024-11-12 4,050.23 4,050.23 4,050.23 4,050.23 0.0M
2024-11-09 4,046.72 4,046.72 4,046.72 4,046.72 0.0M
2024-11-08 4,037.90 4,037.90 4,037.90 4,037.90 0.0M
2024-11-07 4,011.75 4,011.75 4,011.75 4,011.75 0.0M
2024-11-06 3,957.37 3,957.37 3,957.37 3,957.37 0.0M
2024-11-05 3,931.18 3,931.18 3,931.18 3,931.18 0.0M
2024-11-02 3,935.23 3,935.23 3,935.23 3,935.23 0.0M
2024-11-01 3,920.02 3,920.02 3,920.02 3,920.02 0.0M
2024-10-31 3,958.67 3,958.67 3,958.67 3,958.67 0.0M
2024-10-30 3,974.70 3,974.70 3,974.70 3,974.70 0.0M
2024-10-29 3,979.40 3,979.40 3,979.40 3,979.40 0.0M
2024-10-26 3,958.35 3,958.35 3,958.35 3,958.35 0.0M
2024-10-25 3,970.01 3,970.01 3,970.01 3,970.01 0.0M
2024-10-24 3,965.90 3,965.90 3,965.90 3,965.90 0.0M
2024-10-23 3,973.94 3,973.94 3,973.94 3,973.94 0.0M
2024-10-22 3,988.22 3,988.22 3,988.22 3,988.22 0.0M
2024-10-19 3,991.11 3,991.11 3,991.11 3,991.11 0.0M
2024-10-18 3,976.13 3,976.13 3,976.13 3,976.13 0.0M
2024-10-17 3,966.10 3,966.10 3,966.10 3,966.10 0.0M
2024-10-16 3,966.13 3,966.13 3,966.13 3,966.13 0.0M
2024-10-15 3,979.78 3,979.78 3,979.78 3,979.78 0.0M
2024-10-12 3,950.43 3,950.43 3,950.43 3,950.43 0.0M
2024-10-11 3,936.80 3,936.80 3,936.80 3,936.80 0.0M
2024-10-10 3,942.50 3,942.50 3,942.50 3,942.50 0.0M
2024-10-09 3,921.96 3,921.96 3,921.96 3,921.96 0.0M
2024-10-08 3,911.47 3,911.47 3,911.47 3,911.47 0.0M
2024-10-05 3,923.57 3,923.57 3,923.57 3,923.57 0.0M
2024-10-04 3,901.14 3,901.14 3,901.14 3,901.14 0.0M
2024-10-03 3,921.71 3,921.71 3,921.71 3,921.71 0.0M
2024-10-02 3,910.40 3,910.40 3,910.40 3,910.40 0.0M
2024-10-01 3,929.55 3,929.55 3,929.55 3,929.55 0.0M
2024-09-28 3,918.54 3,918.54 3,918.54 3,918.54 0.0M
2024-09-27 3,924.56 3,924.56 3,924.56 3,924.56 0.0M
2024-09-26 3,919.10 3,919.10 3,919.10 3,919.10 0.0M
2024-09-25 3,916.84 3,916.84 3,916.84 3,916.84 0.0M
2024-09-24 3,909.65 3,909.65 3,909.65 3,909.65 0.0M
2024-09-21 3,899.20 3,899.20 3,899.20 3,899.20 0.0M
2024-09-20 3,907.05 3,907.05 3,907.05 3,907.05 0.0M
2024-09-19 3,869.88 3,869.88 3,869.88 3,869.88 0.0M
2024-09-18 3,867.53 3,867.53 3,867.53 3,867.53 0.0M
2024-09-17 3,868.56 3,868.56 3,868.56 3,868.56 0.0M
2024-09-14 3,861.10 3,861.10 3,861.10 3,861.10 0.0M
2024-09-13 3,845.29 3,845.29 3,845.29 3,845.29 0.0M
2024-09-12 3,827.71 3,827.71 3,827.71 3,827.71 0.0M
2024-09-11 3,798.95 3,798.95 3,798.95 3,798.95 0.0M
2024-09-10 3,789.46 3,789.46 3,789.46 3,789.46 0.0M
2024-09-07 3,754.93 3,754.93 3,754.93 3,754.93 0.0M
2024-09-06 3,804.21 3,804.21 3,804.21 3,804.21 0.0M
2024-09-05 3,804.45 3,804.45 3,804.45 3,804.45 0.0M
2024-09-04 3,812.45 3,812.45 3,812.45 3,812.45 0.0M
2024-08-31 3,867.28 3,867.28 3,867.28 3,867.28 0.0M
2024-08-30 3,846.11 3,846.11 3,846.11 3,846.11 0.0M
2024-08-29 3,837.35 3,837.35 3,837.35 3,837.35 0.0M
2024-08-28 3,857.16 3,857.16 3,857.16 3,857.16 0.0M
2024-08-27 3,849.43 3,849.43 3,849.43 3,849.43 0.0M
2024-08-24 3,856.37 3,856.37 3,856.37 3,856.37 0.0M
2024-08-23 3,828.70 3,828.70 3,828.70 3,828.70 0.0M
2024-08-22 3,850.42 3,850.42 3,850.42 3,850.42 0.0M
2024-08-21 3,842.74 3,842.74 3,842.74 3,842.74 0.0M
2024-08-20 3,842.58 3,842.58 3,842.58 3,842.58 0.0M
2024-08-17 3,822.31 3,822.31 3,822.31 3,822.31 0.0M
2024-08-16 3,811.83 3,811.83 3,811.83 3,811.83 0.0M
2024-08-15 3,777.16 3,777.16 3,777.16 3,777.16 0.0M
2024-08-14 3,762.30 3,762.30 3,762.30 3,762.30 0.0M
2024-08-13 3,719.72 3,719.72 3,719.72 3,719.72 0.0M
2024-08-10 3,713.18 3,713.18 3,713.18 3,713.18 0.0M
2024-08-09 3,704.52 3,704.52 3,704.52 3,704.52 0.0M
2024-08-08 3,640.07 3,640.07 3,640.07 3,640.07 0.0M
2024-08-07 3,652.15 3,652.15 3,652.15 3,652.15 0.0M
2024-08-06 3,638.25 3,638.25 3,638.25 3,638.25 0.0M
2024-08-03 3,706.45 3,706.45 3,706.45 3,706.45 0.0M
2024-08-02 3,748.99 3,748.99 3,748.99 3,748.99 0.0M
2024-08-01 3,796.73 3,796.73 3,796.73 3,796.73 0.0M
2024-07-31 3,740.23 3,740.23 3,740.23 3,740.23 0.0M
2024-07-30 3,766.15 3,766.15 3,766.15 3,766.15 0.0M
2024-07-27 3,764.30 3,764.30 3,764.30 3,764.30 0.0M
2024-07-26 3,733.17 3,733.17 3,733.17 3,733.17 0.0M
2024-07-25 3,748.26 3,748.26 3,748.26 3,748.26 0.0M
2024-07-24 3,801.18 3,801.18 3,801.18 3,801.18 0.0M
2024-07-23 3,807.74 3,807.74 3,807.74 3,807.74 0.0M
2024-07-20 3,781.51 3,781.51 3,781.51 3,781.51 0.0M
2024-07-19 3,798.33 3,798.33 3,798.33 3,798.33 0.0M
2024-07-18 3,817.04 3,817.04 3,817.04 3,817.04 0.0M
2024-07-17 3,844.13 3,844.13 3,844.13 3,844.13 0.0M
2024-07-16 3,836.45 3,836.45 3,836.45 3,836.45 0.0M
2024-07-13 3,825.82 3,825.82 3,825.82 3,825.82 0.0M
2024-07-12 3,813.28 3,813.28 3,813.28 3,813.28 0.0M
2024-07-11 3,831.54 3,831.54 3,831.54 3,831.54 0.0M
2024-07-10 3,807.90 3,807.90 3,807.90 3,807.90 0.0M
2024-07-09 3,810.26 3,810.26 3,810.26 3,810.26 0.0M
2024-07-06 3,803.98 3,803.98 3,803.98 3,803.98 0.0M
2024-07-04 3,831.41 3,831.41 3,831.41 3,831.41 0.0M
2024-07-03 3,778.75 3,778.75 3,778.75 3,778.75 0.0M
2024-07-02 3,763.70 3,763.70 3,763.70 3,763.70 0.0M
2024-06-29 3,759.15 3,759.15 3,759.15 3,759.15 0.0M
2024-06-28 3,767.59 3,767.59 3,767.59 3,767.59 0.0M
2024-06-27 3,757.00 3,757.00 3,757.00 3,757.00 0.0M
2024-06-26 3,754.79 3,754.79 3,754.79 3,754.79 0.0M
2024-06-25 3,745.29 3,745.29 3,745.29 3,745.29 0.0M
2024-06-22 3,757.54 3,757.54 3,757.54 3,757.54 0.0M
2024-06-21 3,753.47 3,753.47 3,753.47 3,753.47 0.0M
2024-06-19 3,761.71 3,761.71 3,761.71 3,761.71 0.0M
2024-06-18 3,756.06 3,756.06 3,756.06 3,756.06 0.0M
2024-06-15 3,736.90 3,736.90 3,736.90 3,736.90 0.0M
2024-06-14 3,741.94 3,741.94 3,741.94 3,741.94 0.0M
2024-06-13 3,729.50 3,729.50 3,729.50 3,729.50 0.0M
2024-06-12 3,708.45 3,708.45 3,708.45 3,708.45 0.0M
2024-06-11 3,699.21 3,699.21 3,699.21 3,699.21 0.0M
2024-06-08 3,693.25 3,693.25 3,693.25 3,693.25 0.0M
2024-06-07 3,695.63 3,695.63 3,695.63 3,695.63 0.0M
2024-06-06 3,695.21 3,695.21 3,695.21 3,695.21 0.0M
2024-06-05 3,667.30 3,667.30 3,667.30 3,667.30 0.0M
2024-06-04 3,663.44 3,663.44 3,663.44 3,663.44 0.0M
2024-06-01 3,662.46 3,662.46 3,662.46 3,662.46 0.0M
2024-05-31 3,635.54 3,635.54 3,635.54 3,635.54 0.0M
2024-05-30 3,652.08 3,652.08 3,652.08 3,652.08 0.0M
2024-05-29 3,672.22 3,672.22 3,672.22 3,672.22 0.0M
2024-05-25 3,671.34 3,671.34 3,671.34 3,671.34 0.0M
2024-05-24 3,651.89 3,651.89 3,651.89 3,651.89 0.0M
2024-05-23 3,671.51 3,671.51 3,671.51 3,671.51 0.0M
2024-05-22 3,676.42 3,676.42 3,676.42 3,676.42 0.0M
2024-05-21 3,670.20 3,670.20 3,670.20 3,670.20 0.0M
2024-05-18 3,667.07 3,667.07 3,667.07 3,667.07 0.0M
2024-05-17 3,661.43 3,661.43 3,661.43 3,661.43 0.0M
2024-05-16 3,664.35 3,664.35 3,664.35 3,664.35 0.0M
2024-05-15 3,637.02 3,637.02 3,637.02 3,637.02 0.0M
2024-05-14 3,624.02 3,624.02 3,624.02 3,624.02 0.0M
2024-05-11 3,619.96 3,619.96 3,619.96 3,619.96 0.0M
2024-05-10 3,621.79 3,621.79 3,621.79 3,621.79 0.0M
2024-05-09 3,604.99 3,604.99 3,604.99 3,604.99 0.0M
2024-05-08 3,605.87 3,605.87 3,605.87 3,605.87 0.0M
2024-05-07 3,599.65 3,599.65 3,599.65 3,599.65 0.0M
2024-05-04 3,579.06 3,579.06 3,579.06 3,579.06 0.0M
2024-05-03 3,543.56 3,543.56 3,543.56 3,543.56 0.0M
2024-05-02 3,521.92 3,521.92 3,521.92 3,521.92 0.0M
2024-05-01 3,530.75 3,530.75 3,530.75 3,530.75 0.0M
2024-04-30 3,566.21 3,566.21 3,566.21 3,566.21 0.0M
2024-04-27 3,556.77 3,556.77 3,556.77 3,556.77 0.0M
2024-04-26 3,554.16 3,554.16 3,554.16 3,554.16 0.0M
2024-04-25 3,536.53 3,536.53 3,536.53 3,536.53 0.0M
2024-04-24 3,546.57 3,546.57 3,546.57 3,546.57 0.0M
2024-04-23 3,514.67 3,514.67 3,514.67 3,514.67 0.0M
2024-04-20 3,493.96 3,493.96 3,493.96 3,493.96 0.0M
2024-04-19 3,513.48 3,513.48 3,513.48 3,513.48 0.0M
2024-04-18 3,519.03 3,519.03 3,519.03 3,519.03 0.0M
2024-04-17 3,532.64 3,532.64 3,532.64 3,532.64 0.0M
2024-04-16 3,533.42 3,533.42 3,533.42 3,533.42 0.0M
2024-04-13 3,566.11 3,566.11 3,566.11 3,566.11 0.0M
2024-04-12 3,598.42 3,598.42 3,598.42 3,598.42 0.0M
2024-04-11 3,574.40 3,574.40 3,574.40 3,574.40 0.0M
2024-04-10 3,608.95 3,608.95 3,608.95 3,608.95 0.0M
2024-04-09 3,602.69 3,602.69 3,602.69 3,602.69 0.0M
2024-04-06 3,597.89 3,597.89 3,597.89 3,597.89 0.0M
2024-04-05 3,576.25 3,576.25 3,576.25 3,576.25 0.0M
2024-04-04 3,608.44 3,608.44 3,608.44 3,608.44 0.0M
2024-04-03 3,604.24 3,604.24 3,604.24 3,604.24 0.0M
2024-04-02 3,615.09 3,615.09 3,615.09 3,615.09 0.0M
2024-03-29 3,620.33 3,620.33 3,620.33 3,620.33 0.0M
2024-03-28 3,621.60 3,621.60 3,621.60 3,621.60 0.0M
2024-03-27 3,603.61 3,603.61 3,603.61 3,603.61 0.0M
2024-03-26 3,604.62 3,604.62 3,604.62 3,604.62 0.0M
2024-03-23 3,610.90 3,610.90 3,610.90 3,610.90 0.0M
2024-03-22 3,625.12 3,625.12 3,625.12 3,625.12 0.0M
2024-03-21 3,609.04 3,609.04 3,609.04 3,609.04 0.0M
2024-03-20 3,608.50 3,608.50 3,608.50 3,608.50 0.0M
2024-03-19 3,607.82 3,607.82 3,607.82 3,607.82 0.0M
2024-03-16 3,602.41 3,602.41 3,602.41 3,602.41 0.0M
2024-03-15 3,604.03 3,604.03 3,604.03 3,604.03 0.0M
2024-03-14 3,600.69 3,600.69 3,600.69 3,600.69 0.0M
2024-03-13 3,604.80 3,604.80 3,604.80 3,604.80 0.0M
2024-03-12 3,604.57 3,604.57 3,604.57 3,604.57 0.0M
2024-03-09 3,602.31 3,602.31 3,602.31 3,602.31 0.0M
2024-03-08 3,600.71 3,600.71 3,600.71 3,600.71 0.0M
2024-03-07 3,598.44 3,598.44 3,598.44 3,598.44 0.0M
2024-03-06 3,598.51 3,598.51 3,598.51 3,598.51 0.0M
2024-03-05 3,598.46 3,598.46 3,598.46 3,598.46 0.0M
2024-03-02 3,596.57 3,596.57 3,596.57 3,596.57 0.0M
2024-03-01 3,596.64 3,596.64 3,596.64 3,596.64 0.0M
2024-02-29 3,594.73 3,594.73 3,594.73 3,594.73 0.0M
2024-02-28 3,594.55 3,594.55 3,594.55 3,594.55 0.0M
2024-02-27 3,594.49 3,594.49 3,594.49 3,594.49 0.0M
2024-02-24 3,592.42 3,592.42 3,592.42 3,592.42 0.0M
2024-02-23 3,590.08 3,590.08 3,590.08 3,590.08 0.0M
2024-02-22 3,591.18 3,591.18 3,591.18 3,591.18 0.0M
2024-02-21 3,583.49 3,583.49 3,583.49 3,583.49 0.0M
2024-02-17 3,580.77 3,580.77 3,580.77 3,580.77 0.0M
2024-02-16 3,583.57 3,583.57 3,583.57 3,583.57 0.0M
2024-02-15 3,580.93 3,580.93 3,580.93 3,580.93 0.0M
2024-02-14 3,576.37 3,576.37 3,576.37 3,576.37 0.0M
2024-02-13 3,580.51 3,580.51 3,580.51 3,580.51 0.0M
2024-02-10 3,579.79 3,579.79 3,579.79 3,579.79 0.0M
2024-02-09 3,578.14 3,578.14 3,578.14 3,578.14 0.0M
2024-02-08 3,577.43 3,577.43 3,577.43 3,577.43 0.0M
2024-02-07 3,574.01 3,574.01 3,574.01 3,574.01 0.0M
2024-02-06 3,571.01 3,571.01 3,571.01 3,571.01 0.0M
2024-02-03 3,569.27 3,569.27 3,569.27 3,569.27 0.0M
2024-02-02 3,570.89 3,570.89 3,570.89 3,570.89 0.0M
2024-02-01 3,556.48 3,556.48 3,556.48 3,556.48 0.0M
2024-01-31 3,566.29 3,566.29 3,566.29 3,566.29 0.0M
2024-01-30 3,565.61 3,565.61 3,565.61 3,565.61 0.0M
2024-01-27 3,558.31 3,558.31 3,558.31 3,558.31 0.0M
2024-01-26 3,559.42 3,559.42 3,559.42 3,559.42 0.0M
2024-01-25 3,555.42 3,555.42 3,555.42 3,555.42 0.0M
2024-01-24 3,557.17 3,557.17 3,557.17 3,557.17 0.0M
2024-01-23 3,551.99 3,551.99 3,551.99 3,551.99 0.0M
2024-01-20 3,547.57 3,547.57 3,547.57 3,547.57 0.0M
2024-01-19 3,533.94 3,533.94 3,533.94 3,533.94 0.0M
2024-01-18 3,521.86 3,521.86 3,521.86 3,521.86 0.0M
2024-01-17 3,530.07 3,530.07 3,530.07 3,530.07 0.0M
2024-01-13 3,530.96 3,530.96 3,530.96 3,530.96 0.0M
2024-01-12 3,531.90 3,531.90 3,531.90 3,531.90 0.0M
2024-01-11 3,530.59 3,530.59 3,530.59 3,530.59 0.0M
2024-01-10 3,525.57 3,525.57 3,525.57 3,525.57 0.0M
2024-01-09 3,522.84 3,522.84 3,522.84 3,522.84 0.0M
2024-01-06 3,502.93 3,502.93 3,502.93 3,502.93 0.0M
2024-01-05 3,498.14 3,498.14 3,498.14 3,498.14 0.0M
2024-01-04 3,501.54 3,501.54 3,501.54 3,501.54 0.0M
2024-01-03 3,513.38 3,513.38 3,513.38 3,513.38 0.0M