CBOE S

SPRO05
🏛️ アメリカ →
4,559.75
最終更新: 2025-09-26
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
2022-12-31 3,051.97 3,051.97 3,051.97 3,051.97 0.0M
2022-12-30 3,053.36 3,053.36 3,053.36 3,053.36 0.0M
2022-12-29 3,020.50 3,020.50 3,020.50 3,020.50 0.0M
2022-12-28 3,047.98 3,047.98 3,047.98 3,047.98 0.0M
2022-12-24 3,050.59 3,050.59 3,050.59 3,050.59 0.0M
2022-12-23 3,035.48 3,035.48 3,035.48 3,035.48 0.0M
2022-12-22 3,076.91 3,076.91 3,076.91 3,076.91 0.0M
2022-12-21 3,038.21 3,038.21 3,038.21 3,038.21 0.0M
2022-12-20 3,036.40 3,036.40 3,036.40 3,036.40 0.0M
2022-12-17 3,050.36 3,050.36 3,050.36 3,050.36 0.0M
2022-12-16 3,079.88 3,079.88 3,079.88 3,079.88 0.0M
2022-12-15 3,145.61 3,145.61 3,145.61 3,145.61 0.0M
2022-12-14 3,150.70 3,150.70 3,150.70 3,150.70 0.0M
2022-12-13 3,134.57 3,134.57 3,134.57 3,134.57 0.0M
2022-12-10 3,109.05 3,109.05 3,109.05 3,109.05 0.0M
2022-12-09 3,116.72 3,116.72 3,116.72 3,116.72 0.0M
2022-12-08 3,100.67 3,100.67 3,100.67 3,100.67 0.0M
2022-12-07 3,102.93 3,102.93 3,102.93 3,102.93 0.0M
2022-12-06 3,140.87 3,140.87 3,140.87 3,140.87 0.0M
2022-12-03 3,175.37 3,175.37 3,175.37 3,175.37 0.0M
2022-12-02 3,176.14 3,176.14 3,176.14 3,176.14 0.0M
2022-12-01 3,179.97 3,179.97 3,179.97 3,179.97 0.0M
2022-11-30 3,108.85 3,108.85 3,108.85 3,108.85 0.0M
2022-11-29 3,113.73 3,113.73 3,113.73 3,113.73 0.0M
2022-11-26 3,145.31 3,145.31 3,145.31 3,145.31 0.0M
2022-11-24 3,149.42 3,149.42 3,149.42 3,149.42 0.0M
2022-11-23 3,131.47 3,131.47 3,131.47 3,131.47 0.0M
2022-11-22 3,107.45 3,107.45 3,107.45 3,107.45 0.0M
2022-11-19 3,110.20 3,110.20 3,110.20 3,110.20 0.0M
2022-11-18 3,099.48 3,099.48 3,099.48 3,099.48 0.0M
2022-11-17 3,107.62 3,107.62 3,107.62 3,107.62 0.0M
2022-11-16 3,119.38 3,119.38 3,119.38 3,119.38 0.0M
2022-11-15 3,104.75 3,104.75 3,104.75 3,104.75 0.0M
2022-11-12 3,122.42 3,122.42 3,122.42 3,122.42 0.0M
2022-11-11 3,104.07 3,104.07 3,104.07 3,104.07 0.0M
2022-11-10 2,986.49 2,986.49 2,986.49 2,986.49 0.0M
2022-11-09 3,025.48 3,025.48 3,025.48 3,025.48 0.0M
2022-11-08 3,021.38 3,021.38 3,021.38 3,021.38 0.0M
2022-11-05 2,997.03 2,997.03 2,997.03 2,997.03 0.0M
2022-11-04 2,969.00 2,969.00 2,969.00 2,969.00 0.0M
2022-11-03 2,986.39 2,986.39 2,986.39 2,986.39 0.0M
2022-11-02 3,039.81 3,039.81 3,039.81 3,039.81 0.0M
2022-11-01 3,051.45 3,051.45 3,051.45 3,051.45 0.0M
2022-10-29 3,070.97 3,070.97 3,070.97 3,070.97 0.0M
2022-10-28 2,993.54 2,993.54 2,993.54 2,993.54 0.0M
2022-10-27 3,029.65 3,029.65 3,029.65 3,029.65 0.0M
2022-10-26 3,029.91 3,029.91 3,029.91 3,029.91 0.0M
2022-10-25 3,003.53 3,003.53 3,003.53 3,003.53 0.0M
2022-10-22 2,980.00 2,980.00 2,980.00 2,980.00 0.0M
2022-10-21 2,929.18 2,929.18 2,929.18 2,929.18 0.0M
2022-10-20 2,946.24 2,946.24 2,946.24 2,946.24 0.0M
2022-10-19 2,969.00 2,969.00 2,969.00 2,969.00 0.0M
2022-10-18 2,938.23 2,938.23 2,938.23 2,938.23 0.0M
2022-10-15 2,884.78 2,884.78 2,884.78 2,884.78 0.0M
2022-10-14 2,933.34 2,933.34 2,933.34 2,933.34 0.0M
2022-10-13 2,880.18 2,880.18 2,880.18 2,880.18 0.0M
2022-10-12 2,885.37 2,885.37 2,885.37 2,885.37 0.0M
2022-10-11 2,898.74 2,898.74 2,898.74 2,898.74 0.0M
2022-10-08 2,910.13 2,910.13 2,910.13 2,910.13 0.0M
2022-10-07 2,971.84 2,971.84 2,971.84 2,971.84 0.0M
2022-10-06 2,993.19 2,993.19 2,993.19 2,993.19 0.0M
2022-10-05 2,995.16 2,995.16 2,995.16 2,995.16 0.0M
2022-10-04 2,935.49 2,935.49 2,935.49 2,935.49 0.0M
2022-10-01 2,886.42 2,886.42 2,886.42 2,886.42 0.0M
2022-09-30 2,911.29 2,911.29 2,911.29 2,911.29 0.0M
2022-09-29 2,955.02 2,955.02 2,955.02 2,955.02 0.0M
2022-09-28 2,915.23 2,915.23 2,915.23 2,915.23 0.0M
2022-09-27 2,917.41 2,917.41 2,917.41 2,917.41 0.0M
2022-09-24 2,939.10 2,939.10 2,939.10 2,939.10 0.0M
2022-09-23 2,976.24 2,976.24 2,976.24 2,976.24 0.0M
2022-09-22 2,994.56 2,994.56 2,994.56 2,994.56 0.0M
2022-09-21 3,035.59 3,035.59 3,035.59 3,035.59 0.0M
2022-09-20 3,059.30 3,059.30 3,059.30 3,059.30 0.0M
2022-09-17 3,041.02 3,041.02 3,041.02 3,041.02 0.0M
2022-09-16 3,060.31 3,060.31 3,060.31 3,060.31 0.0M
2022-09-15 3,086.30 3,086.30 3,086.30 3,086.30 0.0M
2022-09-14 3,075.79 3,075.79 3,075.79 3,075.79 0.0M
2022-09-13 3,169.02 3,169.02 3,169.02 3,169.02 0.0M
2022-09-10 3,144.62 3,144.62 3,144.62 3,144.62 0.0M
2022-09-09 3,114.76 3,114.76 3,114.76 3,114.76 0.0M
2022-09-08 3,098.65 3,098.65 3,098.65 3,098.65 0.0M
2022-09-07 3,059.17 3,059.17 3,059.17 3,059.17 0.0M
2022-09-03 3,071.86 3,071.86 3,071.86 3,071.86 0.0M
2022-09-02 3,086.38 3,086.38 3,086.38 3,086.38 0.0M
2022-09-01 3,085.02 3,085.02 3,085.02 3,085.02 0.0M
2022-08-31 3,104.25 3,104.25 3,104.25 3,104.25 0.0M
2022-08-30 3,124.57 3,124.57 3,124.57 3,124.57 0.0M
2022-08-27 3,137.43 3,137.43 3,137.43 3,137.43 0.0M
2022-08-26 3,206.29 3,206.29 3,206.29 3,206.29 0.0M
2022-08-25 3,181.13 3,181.13 3,181.13 3,181.13 0.0M
2022-08-24 3,170.35 3,170.35 3,170.35 3,170.35 0.0M
2022-08-23 3,178.21 3,178.21 3,178.21 3,178.21 0.0M
2022-08-20 3,222.85 3,222.85 3,222.85 3,222.85 0.0M
2022-08-19 3,239.58 3,239.58 3,239.58 3,239.58 0.0M
2022-08-18 3,228.94 3,228.94 3,228.94 3,228.94 0.0M
2022-08-17 3,257.97 3,257.97 3,257.97 3,257.97 0.0M
2022-08-16 3,248.71 3,248.71 3,248.71 3,248.71 0.0M
2022-08-13 3,238.00 3,238.00 3,238.00 3,238.00 0.0M
2022-08-12 3,203.86 3,203.86 3,203.86 3,203.86 0.0M
2022-08-11 3,208.83 3,208.83 3,208.83 3,208.83 0.0M
2022-08-10 3,162.19 3,162.19 3,162.19 3,162.19 0.0M
2022-08-09 3,168.27 3,168.27 3,168.27 3,168.27 0.0M
2022-08-06 3,167.68 3,167.68 3,167.68 3,167.68 0.0M
2022-08-05 3,177.43 3,177.43 3,177.43 3,177.43 0.0M
2022-08-04 3,174.19 3,174.19 3,174.19 3,174.19 0.0M
2022-08-03 3,146.93 3,146.93 3,146.93 3,146.93 0.0M
2022-08-02 3,155.39 3,155.39 3,155.39 3,155.39 0.0M
2022-07-30 3,164.15 3,164.15 3,164.15 3,164.15 0.0M
2022-07-29 3,141.10 3,141.10 3,141.10 3,141.10 0.0M
2022-07-28 3,101.39 3,101.39 3,101.39 3,101.39 0.0M
2022-07-27 3,058.61 3,058.61 3,058.61 3,058.61 0.0M
2022-07-26 3,080.32 3,080.32 3,080.32 3,080.32 0.0M
2022-07-23 3,074.34 3,074.34 3,074.34 3,074.34 0.0M
2022-07-22 3,087.13 3,087.13 3,087.13 3,087.13 0.0M
2022-07-21 3,069.20 3,069.20 3,069.20 3,069.20 0.0M
2022-07-20 3,060.92 3,060.92 3,060.92 3,060.92 0.0M
2022-07-19 3,003.45 3,003.45 3,003.45 3,003.45 0.0M
2022-07-16 3,019.56 3,019.56 3,019.56 3,019.56 0.0M
2022-07-15 2,979.93 2,979.93 2,979.93 2,979.93 0.0M
2022-07-14 2,979.30 2,979.30 2,979.30 2,979.30 0.0M
2022-07-13 2,994.60 2,994.60 2,994.60 2,994.60 0.0M
2022-07-12 3,016.63 3,016.63 3,016.63 3,016.63 0.0M
2022-07-09 3,040.54 3,040.54 3,040.54 3,040.54 0.0M
2022-07-08 3,037.96 3,037.96 3,037.96 3,037.96 0.0M
2022-07-07 3,011.46 3,011.46 3,011.46 3,011.46 0.0M
2022-07-06 3,001.18 3,001.18 3,001.18 3,001.18 0.0M
2022-07-02 2,996.77 2,996.77 2,996.77 2,996.77 0.0M
2022-07-01 2,967.74 2,967.74 2,967.74 2,967.74 0.0M
2022-06-30 2,988.31 2,988.31 2,988.31 2,988.31 0.0M
2022-06-29 2,992.93 2,992.93 2,992.93 2,992.93 0.0M
2022-06-28 3,037.83 3,037.83 3,037.83 3,037.83 0.0M
2022-06-25 3,037.53 3,037.53 3,037.53 3,037.53 0.0M
2022-06-24 2,971.40 2,971.40 2,971.40 2,971.40 0.0M
2022-06-23 2,958.08 2,958.08 2,958.08 2,958.08 0.0M
2022-06-22 2,956.97 2,956.97 2,956.97 2,956.97 0.0M
2022-06-18 2,912.91 2,912.91 2,912.91 2,912.91 0.0M
2022-06-17 2,905.48 2,905.48 2,905.48 2,905.48 0.0M
2022-06-16 2,971.25 2,971.25 2,971.25 2,971.25 0.0M
2022-06-15 2,936.92 2,936.92 2,936.92 2,936.92 0.0M
2022-06-14 2,948.52 2,948.52 2,948.52 2,948.52 0.0M
2022-06-11 3,037.23 3,037.23 3,037.23 3,037.23 0.0M
2022-06-10 3,097.34 3,097.34 3,097.34 3,097.34 0.0M
2022-06-09 3,147.59 3,147.59 3,147.59 3,147.59 0.0M
2022-06-08 3,163.19 3,163.19 3,163.19 3,163.19 0.0M
2022-06-07 3,144.67 3,144.67 3,144.67 3,144.67 0.0M
2022-06-04 3,141.18 3,141.18 3,141.18 3,141.18 0.0M
2022-06-03 3,166.46 3,166.46 3,166.46 3,166.46 0.0M
2022-06-02 3,133.10 3,133.10 3,133.10 3,133.10 0.0M
2022-06-01 3,145.94 3,145.94 3,145.94 3,145.94 0.0M
2022-05-28 3,159.39 3,159.39 3,159.39 3,159.39 0.0M
2022-05-27 3,105.47 3,105.47 3,105.47 3,105.47 0.0M
2022-05-26 3,067.12 3,067.12 3,067.12 3,067.12 0.0M
2022-05-25 3,053.47 3,053.47 3,053.47 3,053.47 0.0M
2022-05-24 3,068.96 3,068.96 3,068.96 3,068.96 0.0M
2022-05-21 3,202.91 3,202.91 3,056.55 3,056.55 0.0M
2022-05-20 3,031.60 3,031.60 3,031.60 3,031.60 0.0M
2022-05-19 3,034.82 3,034.82 3,034.82 3,034.82 0.0M
2022-05-18 3,043.15 3,043.15 3,043.15 3,043.15 0.0M
2022-05-17 3,036.67 3,036.67 3,036.67 3,036.67 0.0M
2022-05-14 3,044.17 3,044.17 3,044.17 3,044.17 0.0M
2022-05-13 3,032.76 3,032.76 3,032.76 3,032.76 0.0M
2022-05-12 3,040.58 3,040.58 3,040.58 3,040.58 0.0M
2022-05-11 3,048.71 3,048.71 3,048.71 3,048.71 0.0M
2022-05-10 3,052.02 3,052.02 3,052.02 3,052.02 0.0M
2022-05-07 3,088.11 3,088.11 3,088.11 3,088.11 0.0M
2022-05-06 3,112.59 3,112.59 3,112.59 3,112.59 0.0M
2022-05-05 3,181.26 3,181.26 3,181.26 3,181.26 0.0M
2022-05-04 3,122.12 3,122.12 3,122.12 3,122.12 0.0M
2022-05-03 3,113.12 3,113.12 3,113.12 3,113.12 0.0M
2022-04-30 3,110.14 3,110.14 3,110.14 3,110.14 0.0M
2022-04-29 3,172.99 3,172.99 3,172.99 3,172.99 0.0M
2022-04-28 3,138.84 3,138.84 3,138.84 3,138.84 0.0M
2022-04-27 3,123.33 3,123.33 3,123.33 3,123.33 0.0M
2022-04-26 3,194.35 3,194.35 3,194.35 3,194.35 0.0M
2022-04-23 3,175.22 3,175.22 3,175.22 3,175.22 0.0M
2022-04-22 3,251.22 3,251.22 3,251.22 3,251.22 0.0M
2022-04-21 3,296.11 3,296.11 3,296.11 3,296.11 0.0M
2022-04-20 3,277.24 3,277.24 3,277.24 3,277.24 0.0M
2022-04-19 3,257.80 3,257.80 3,257.80 3,257.80 0.0M
2022-04-15 3,251.45 3,251.45 3,251.45 3,251.45 0.0M
2022-04-14 3,280.90 3,280.90 3,280.90 3,280.90 0.0M
2022-04-13 3,256.92 3,256.92 3,256.92 3,256.92 0.0M
2022-04-12 3,264.50 3,264.50 3,264.50 3,264.50 0.0M
2022-04-09 3,306.91 3,306.91 3,306.91 3,306.91 0.0M
2022-04-08 3,316.28 3,316.28 3,316.28 3,316.28 0.0M
2022-04-07 3,300.22 3,300.22 3,300.22 3,300.22 0.0M
2022-04-06 3,324.32 3,324.32 3,324.32 3,324.32 0.0M
2022-04-05 3,349.36 3,349.36 3,349.36 3,349.36 0.0M
2022-04-02 3,327.92 3,327.92 3,327.92 3,327.92 0.0M
2022-04-01 3,327.58 3,327.58 3,327.58 3,327.58 0.0M
2022-03-31 3,354.62 3,354.62 3,354.62 3,354.62 0.0M
2022-03-30 3,360.26 3,360.26 3,360.26 3,360.26 0.0M
2022-03-29 3,341.89 3,341.89 3,341.89 3,341.89 0.0M
2022-03-26 3,324.75 3,324.75 3,324.75 3,324.75 0.0M
2022-03-25 3,313.23 3,313.23 3,313.23 3,313.23 0.0M
2022-03-24 3,283.10 3,283.10 3,283.10 3,283.10 0.0M
2022-03-23 3,308.55 3,308.55 3,308.55 3,308.55 0.0M
2022-03-22 3,287.35 3,287.35 3,287.35 3,287.35 0.0M
2022-03-19 3,283.02 3,283.02 3,283.02 3,283.02 0.0M
2022-03-18 3,254.59 3,254.59 3,254.59 3,254.59 0.0M
2022-03-17 3,233.40 3,233.40 3,233.40 3,233.40 0.0M
2022-03-16 3,177.32 3,177.32 3,177.32 3,177.32 0.0M
2022-03-15 3,140.12 3,140.12 3,140.12 3,140.12 0.0M
2022-03-12 3,151.20 3,151.20 3,151.20 3,151.20 0.0M
2022-03-11 3,178.54 3,178.54 3,178.54 3,178.54 0.0M
2022-03-10 3,184.34 3,184.34 3,184.34 3,184.34 0.0M
2022-03-09 3,129.47 3,129.47 3,129.47 3,129.47 0.0M
2022-03-08 3,144.51 3,144.51 3,144.51 3,144.51 0.0M
2022-03-05 3,211.12 3,211.12 3,211.12 3,211.12 0.0M
2022-03-04 3,226.21 3,226.21 3,226.21 3,226.21 0.0M
2022-03-03 3,232.26 3,232.26 3,232.26 3,232.26 0.0M
2022-03-02 3,199.40 3,199.40 3,199.40 3,199.40 0.0M
2022-03-01 3,228.96 3,228.96 3,228.96 3,228.96 0.0M
2022-02-26 3,235.08 3,235.08 3,235.08 3,235.08 0.0M
2022-02-25 3,180.48 3,180.48 3,180.48 3,180.48 0.0M
2022-02-24 3,158.76 3,158.76 3,158.76 3,158.76 0.0M
2022-02-23 3,203.66 3,203.66 3,203.66 3,203.66 0.0M
2022-02-19 3,220.52 3,220.52 3,220.52 3,220.52 0.0M
2022-02-18 3,231.03 3,231.03 3,231.03 3,231.03 0.0M
2022-02-17 3,273.28 3,273.28 3,273.28 3,273.28 0.0M
2022-02-16 3,265.97 3,265.97 3,265.97 3,265.97 0.0M
2022-02-15 3,238.19 3,238.19 3,238.19 3,238.19 0.0M
2022-02-12 3,245.47 3,245.47 3,245.47 3,245.47 0.0M
2022-02-11 3,278.56 3,278.56 3,278.56 3,278.56 0.0M
2022-02-10 3,312.70 3,312.70 3,312.70 3,312.70 0.0M
2022-02-09 3,292.16 3,292.16 3,292.16 3,292.16 0.0M
2022-02-08 3,272.12 3,272.12 3,272.12 3,272.12 0.0M
2022-02-05 3,274.81 3,274.81 3,274.81 3,274.81 0.0M
2022-02-04 3,275.38 3,275.38 3,275.38 3,275.38 0.0M
2022-02-03 3,297.16 3,297.16 3,297.16 3,297.16 0.0M
2022-02-02 3,294.58 3,294.58 3,294.58 3,294.58 0.0M
2022-02-01 3,275.80 3,275.80 3,275.80 3,275.80 0.0M
2022-01-29 3,242.27 3,242.27 3,242.27 3,242.27 0.0M
2022-01-28 3,200.04 3,200.04 3,200.04 3,200.04 0.0M
2022-01-27 3,198.80 3,198.80 3,198.80 3,198.80 0.0M
2022-01-26 3,201.32 3,201.32 3,201.32 3,201.32 0.0M
2022-01-25 3,231.59 3,231.59 3,231.59 3,231.59 0.0M
2022-01-22 3,224.42 3,224.42 3,224.42 3,224.42 0.0M
2022-01-21 3,259.11 3,259.11 3,259.11 3,259.11 0.0M
2022-01-20 3,279.23 3,279.23 3,279.23 3,279.23 0.0M
2022-01-19 3,292.15 3,292.15 3,292.15 3,292.15 0.0M
2022-01-15 3,321.68 3,321.68 3,321.68 3,321.68 0.0M
2022-01-14 3,317.51 3,317.51 3,317.51 3,317.51 0.0M
2022-01-13 3,338.68 3,338.68 3,338.68 3,338.68 0.0M
2022-01-12 3,333.42 3,333.42 3,333.42 3,333.42 0.0M
2022-01-11 3,321.04 3,321.04 3,321.04 3,321.04 0.0M
2022-01-08 3,323.88 3,323.88 3,323.88 3,323.88 0.0M
2022-01-07 3,324.23 3,324.23 3,324.23 3,324.23 0.0M
2022-01-06 3,323.57 3,323.57 3,323.57 3,323.57 0.0M
2022-01-05 3,349.49 3,349.49 3,349.49 3,349.49 0.0M
2022-01-04 3,347.27 3,347.27 3,347.27 3,347.27 0.0M
2022-01-01 3,339.95 3,339.95 3,339.95 3,339.95 0.0M