CBOE S

SPRO05
🏛️ アメリカ →
4,563.40
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
2023-12-30 3,608.49 3,608.49 3,608.49 3,608.49 0.0M
2023-12-29 3,612.83 3,612.83 3,612.83 3,612.83 0.0M
2023-12-28 3,613.07 3,613.07 3,613.07 3,613.07 0.0M
2023-12-27 3,605.40 3,605.40 3,605.40 3,605.40 0.0M
2023-12-23 3,593.84 3,593.84 3,593.84 3,593.84 0.0M
2023-12-22 3,588.22 3,588.22 3,588.22 3,588.22 0.0M
2023-12-21 3,570.20 3,570.20 3,570.20 3,570.20 0.0M
2023-12-20 3,596.72 3,596.72 3,596.72 3,596.72 0.0M
2023-12-19 3,587.97 3,587.97 3,587.97 3,587.97 0.0M
2023-12-16 3,581.93 3,581.93 3,581.93 3,581.93 0.0M
2023-12-15 3,581.54 3,581.54 3,581.54 3,581.54 0.0M
2023-12-14 3,576.23 3,576.23 3,576.23 3,576.23 0.0M
2023-12-13 3,545.74 3,545.74 3,545.74 3,545.74 0.0M
2023-12-12 3,534.87 3,534.87 3,534.87 3,534.87 0.0M
2023-12-09 3,522.72 3,522.72 3,522.72 3,522.72 0.0M
2023-12-08 3,508.98 3,508.98 3,508.98 3,508.98 0.0M
2023-12-07 3,492.63 3,492.63 3,492.63 3,492.63 0.0M
2023-12-06 3,503.03 3,503.03 3,503.03 3,503.03 0.0M
2023-12-05 3,499.91 3,499.91 3,499.91 3,499.91 0.0M
2023-12-02 3,513.75 3,513.75 3,513.75 3,513.75 0.0M
2023-12-01 3,498.25 3,498.25 3,498.25 3,498.25 0.0M
2023-11-30 3,492.96 3,492.96 3,492.96 3,492.96 0.0M
2023-11-29 3,491.51 3,491.51 3,491.51 3,491.51 0.0M
2023-11-28 3,491.07 3,491.07 3,491.07 3,491.07 0.0M
2023-11-25 3,492.84 3,492.84 3,492.84 3,492.84 0.0M
2023-11-23 3,489.99 3,489.99 3,489.99 3,489.99 0.0M
2023-11-22 3,477.89 3,477.89 3,477.89 3,477.89 0.0M
2023-11-21 3,487.08 3,487.08 3,487.08 3,487.08 0.0M
2023-11-18 3,467.02 3,467.02 3,467.02 3,467.02 0.0M
2023-11-17 3,461.40 3,461.40 3,461.40 3,461.40 0.0M
2023-11-16 3,456.79 3,456.79 3,456.79 3,456.79 0.0M
2023-11-15 3,455.41 3,455.41 3,455.41 3,455.41 0.0M
2023-11-14 3,405.93 3,405.93 3,405.93 3,405.93 0.0M
2023-11-11 3,409.67 3,409.67 3,409.67 3,409.67 0.0M
2023-11-10 3,367.42 3,367.42 3,367.42 3,367.42 0.0M
2023-11-09 3,387.77 3,387.77 3,387.77 3,387.77 0.0M
2023-11-08 3,386.99 3,386.99 3,386.99 3,386.99 0.0M
2023-11-07 3,378.92 3,378.92 3,378.92 3,378.92 0.0M
2023-11-04 3,376.88 3,376.88 3,376.88 3,376.88 0.0M
2023-11-03 3,350.18 3,350.18 3,350.18 3,350.18 0.0M
2023-11-02 3,303.59 3,303.59 3,303.59 3,303.59 0.0M
2023-11-01 3,275.48 3,275.48 3,275.48 3,275.48 0.0M
2023-10-31 3,263.99 3,263.99 3,263.99 3,263.99 0.0M
2023-10-28 3,235.61 3,235.61 3,235.61 3,235.61 0.0M
2023-10-27 3,250.58 3,250.58 3,250.58 3,250.58 0.0M
2023-10-26 3,279.07 3,279.07 3,279.07 3,279.07 0.0M
2023-10-25 3,310.22 3,310.22 3,310.22 3,310.22 0.0M
2023-10-24 3,295.51 3,295.51 3,295.51 3,295.51 0.0M
2023-10-21 3,292.13 3,292.13 3,292.13 3,292.13 0.0M
2023-10-20 3,318.29 3,318.29 3,318.29 3,318.29 0.0M
2023-10-19 3,348.45 3,348.45 3,348.45 3,348.45 0.0M
2023-10-18 3,373.46 3,373.46 3,373.46 3,373.46 0.0M
2023-10-17 3,378.06 3,378.06 3,378.06 3,378.06 0.0M
2023-10-14 3,347.20 3,347.20 3,347.20 3,347.20 0.0M
2023-10-13 3,363.17 3,363.17 3,363.17 3,363.17 0.0M
2023-10-12 3,380.94 3,380.94 3,380.94 3,380.94 0.0M
2023-10-11 3,365.51 3,365.51 3,365.51 3,365.51 0.0M
2023-10-10 3,354.48 3,354.48 3,354.48 3,354.48 0.0M
2023-10-07 3,339.87 3,339.87 3,339.87 3,339.87 0.0M
2023-10-06 3,307.35 3,307.35 3,307.35 3,307.35 0.0M
2023-10-05 3,312.68 3,312.68 3,312.68 3,312.68 0.0M
2023-10-04 3,293.61 3,293.61 3,293.61 3,293.61 0.0M
2023-10-03 3,326.29 3,326.29 3,326.29 3,326.29 0.0M
2023-09-30 3,326.95 3,326.95 3,326.95 3,326.95 0.0M
2023-09-29 3,330.49 3,330.49 3,330.49 3,330.49 0.0M
2023-09-28 3,315.38 3,315.38 3,315.38 3,315.38 0.0M
2023-09-27 3,313.99 3,313.99 3,313.99 3,313.99 0.0M
2023-09-26 3,351.18 3,351.18 3,351.18 3,351.18 0.0M
2023-09-23 3,343.58 3,343.58 3,343.58 3,343.58 0.0M
2023-09-22 3,347.92 3,347.92 3,347.92 3,347.92 0.0M
2023-09-21 3,381.54 3,381.54 3,381.54 3,381.54 0.0M
2023-09-20 3,405.40 3,405.40 3,405.40 3,405.40 0.0M
2023-09-19 3,408.05 3,408.05 3,408.05 3,408.05 0.0M
2023-09-16 3,407.25 3,407.25 3,407.25 3,407.25 0.0M
2023-09-15 3,435.94 3,435.94 3,435.94 3,435.94 0.0M
2023-09-14 3,415.34 3,415.34 3,415.34 3,415.34 0.0M
2023-09-13 3,412.10 3,412.10 3,412.10 3,412.10 0.0M
2023-09-12 3,422.73 3,422.73 3,422.73 3,422.73 0.0M
2023-09-09 3,410.37 3,410.37 3,410.37 3,410.37 0.0M
2023-09-08 3,403.63 3,403.63 3,403.63 3,403.63 0.0M
2023-09-07 3,409.14 3,409.14 3,409.14 3,409.14 0.0M
2023-09-06 3,423.37 3,423.37 3,423.37 3,423.37 0.0M
2023-09-02 3,431.06 3,431.06 3,431.06 3,431.06 0.0M
2023-09-01 3,426.39 3,426.39 3,426.39 3,426.39 0.0M
2023-08-31 3,429.31 3,429.31 3,429.31 3,429.31 0.0M
2023-08-30 3,421.19 3,421.19 3,421.19 3,421.19 0.0M
2023-08-29 3,386.65 3,386.65 3,386.65 3,386.65 0.0M
2023-08-26 3,374.28 3,374.28 3,374.28 3,374.28 0.0M
2023-08-25 3,357.19 3,357.19 3,357.19 3,357.19 0.0M
2023-08-24 3,386.96 3,386.96 3,386.96 3,386.96 0.0M
2023-08-23 3,361.68 3,361.68 3,361.68 3,361.68 0.0M
2023-08-22 3,365.24 3,365.24 3,365.24 3,365.24 0.0M
2023-08-19 3,397.48 3,397.48 3,397.48 3,397.48 0.0M
2023-08-18 3,349.57 3,349.57 3,349.57 3,349.57 0.0M
2023-08-17 3,368.28 3,368.28 3,368.28 3,368.28 0.0M
2023-08-16 3,383.76 3,383.76 3,383.76 3,383.76 0.0M
2023-08-15 3,408.36 3,408.36 3,408.36 3,408.36 0.0M
2023-08-12 3,398.47 3,398.47 3,398.47 3,398.47 0.0M
2023-08-11 3,395.89 3,395.89 3,395.89 3,395.89 0.0M
2023-08-10 3,398.06 3,398.06 3,398.06 3,398.06 0.0M
2023-08-09 3,409.07 3,409.07 3,409.07 3,409.07 0.0M
2023-08-08 3,418.95 3,418.95 3,418.95 3,418.95 0.0M
2023-08-05 3,399.85 3,399.85 3,399.85 3,399.85 0.0M
2023-08-04 3,412.02 3,412.02 3,412.02 3,412.02 0.0M
2023-08-03 3,415.16 3,415.16 3,415.16 3,415.16 0.0M
2023-08-02 3,439.61 3,439.61 3,439.61 3,439.61 0.0M
2023-08-01 3,447.05 3,447.05 3,447.05 3,447.05 0.0M
2023-07-29 3,443.66 3,443.66 3,443.66 3,443.66 0.0M
2023-07-28 3,428.16 3,428.16 3,428.16 3,428.16 0.0M
2023-07-27 3,440.74 3,440.74 3,440.74 3,440.74 0.0M
2023-07-26 3,439.93 3,439.93 3,439.93 3,439.93 0.0M
2023-07-25 3,432.62 3,432.62 3,432.62 3,432.62 0.0M
2023-07-22 3,424.97 3,424.97 3,424.97 3,424.97 0.0M
2023-07-21 3,421.62 3,421.62 3,421.62 3,421.62 0.0M
2023-07-20 3,432.51 3,432.51 3,432.51 3,432.51 0.0M
2023-07-19 3,430.35 3,430.35 3,430.35 3,430.35 0.0M
2023-07-18 3,417.10 3,417.10 3,417.10 3,417.10 0.0M
2023-07-15 3,410.90 3,410.90 3,410.90 3,410.90 0.0M
2023-07-14 3,412.41 3,412.41 3,412.41 3,412.41 0.0M
2023-07-13 3,397.15 3,397.15 3,397.15 3,397.15 0.0M
2023-07-12 3,377.06 3,377.06 3,377.06 3,377.06 0.0M
2023-07-11 3,364.85 3,364.85 3,364.85 3,364.85 0.0M
2023-07-08 3,360.98 3,360.98 3,360.98 3,360.98 0.0M
2023-07-07 3,361.09 3,361.09 3,361.09 3,361.09 0.0M
2023-07-06 3,378.03 3,378.03 3,378.03 3,378.03 0.0M
2023-07-04 3,382.88 3,382.88 3,382.88 3,382.88 0.0M
2023-07-01 3,376.85 3,376.85 3,376.85 3,376.85 0.0M
2023-06-30 3,355.70 3,355.70 3,355.70 3,355.70 0.0M
2023-06-29 3,349.40 3,349.40 3,349.40 3,349.40 0.0M
2023-06-28 3,342.58 3,342.58 3,342.58 3,342.58 0.0M
2023-06-27 3,321.36 3,321.36 3,321.36 3,321.36 0.0M
2023-06-24 3,326.71 3,326.71 3,326.71 3,326.71 0.0M
2023-06-23 3,339.93 3,339.93 3,339.93 3,339.93 0.0M
2023-06-22 3,334.41 3,334.41 3,334.41 3,334.41 0.0M
2023-06-21 3,340.57 3,340.57 3,340.57 3,340.57 0.0M
2023-06-17 3,352.48 3,352.48 3,352.48 3,352.48 0.0M
2023-06-16 3,354.88 3,354.88 3,354.88 3,354.88 0.0M
2023-06-15 3,335.16 3,335.16 3,335.16 3,335.16 0.0M
2023-06-14 3,332.00 3,332.00 3,332.00 3,332.00 0.0M
2023-06-13 3,319.43 3,319.43 3,319.43 3,319.43 0.0M
2023-06-10 3,301.23 3,301.23 3,301.23 3,301.23 0.0M
2023-06-09 3,295.07 3,295.07 3,295.07 3,295.07 0.0M
2023-06-08 3,282.18 3,282.18 3,282.18 3,282.18 0.0M
2023-06-07 3,292.83 3,292.83 3,292.83 3,292.83 0.0M
2023-06-06 3,284.13 3,284.13 3,284.13 3,284.13 0.0M
2023-06-03 3,286.74 3,286.74 3,286.74 3,286.74 0.0M
2023-06-02 3,258.15 3,258.15 3,258.15 3,258.15 0.0M
2023-06-01 3,232.39 3,232.39 3,232.39 3,232.39 0.0M
2023-05-31 3,245.82 3,245.82 3,245.82 3,245.82 0.0M
2023-05-27 3,246.15 3,246.15 3,246.15 3,246.15 0.0M
2023-05-26 3,212.65 3,212.65 3,212.65 3,212.65 0.0M
2023-05-25 3,195.98 3,195.98 3,195.98 3,195.98 0.0M
2023-05-24 3,212.63 3,212.63 3,212.63 3,212.63 0.0M
2023-05-23 3,237.33 3,237.33 3,237.33 3,237.33 0.0M
2023-05-20 3,234.13 3,234.13 3,234.13 3,234.13 0.0M
2023-05-19 3,340.77 3,340.77 3,340.77 3,340.77 0.0M
2023-05-18 3,216.65 3,216.65 3,216.65 3,216.65 0.0M
2023-05-17 3,181.90 3,181.90 3,181.90 3,181.90 0.0M
2023-05-16 3,199.22 3,199.22 3,199.22 3,199.22 0.0M
2023-05-13 3,185.28 3,185.28 3,185.28 3,185.28 0.0M
2023-05-12 3,192.60 3,192.60 3,192.60 3,192.60 0.0M
2023-05-11 3,201.03 3,201.03 3,201.03 3,201.03 0.0M
2023-05-10 3,187.38 3,187.38 3,187.38 3,187.38 0.0M
2023-05-09 3,199.58 3,199.58 3,199.58 3,199.58 0.0M
2023-05-06 3,198.38 3,198.38 3,198.38 3,198.38 0.0M
2023-05-05 3,148.22 3,148.22 3,148.22 3,148.22 0.0M
2023-05-04 3,174.36 3,174.36 3,174.36 3,174.36 0.0M
2023-05-03 3,191.39 3,191.39 3,191.39 3,191.39 0.0M
2023-05-02 3,224.51 3,224.51 3,224.51 3,224.51 0.0M
2023-04-29 3,228.50 3,228.50 3,228.50 3,228.50 0.0M
2023-04-28 3,205.03 3,205.03 3,205.03 3,205.03 0.0M
2023-04-27 3,154.91 3,154.91 3,154.91 3,154.91 0.0M
2023-04-26 3,167.76 3,167.76 3,167.76 3,167.76 0.0M
2023-04-25 3,208.99 3,208.99 3,208.99 3,208.99 0.0M
2023-04-22 3,206.60 3,206.60 3,206.60 3,206.60 0.0M
2023-04-21 3,204.98 3,204.98 3,204.98 3,204.98 0.0M
2023-04-20 3,218.64 3,218.64 3,218.64 3,218.64 0.0M
2023-04-19 3,220.92 3,220.92 3,220.92 3,220.92 0.0M
2023-04-18 3,220.95 3,220.95 3,220.95 3,220.95 0.0M
2023-04-15 3,211.20 3,211.20 3,211.20 3,211.20 0.0M
2023-04-14 3,215.59 3,215.59 3,215.59 3,215.59 0.0M
2023-04-13 3,184.01 3,184.01 3,184.01 3,184.01 0.0M
2023-04-12 3,198.37 3,198.37 3,198.37 3,198.37 0.0M
2023-04-11 3,197.77 3,197.77 3,197.77 3,197.77 0.0M
2023-04-07 3,192.03 3,192.03 3,192.03 3,192.03 0.0M
2023-04-06 3,184.65 3,184.65 3,184.65 3,184.65 0.0M
2023-04-05 3,192.20 3,192.20 3,192.20 3,192.20 0.0M
2023-04-04 3,207.97 3,207.97 3,207.97 3,207.97 0.0M
2023-04-01 3,198.19 3,198.19 3,198.19 3,198.19 0.0M
2023-03-31 3,163.03 3,163.03 3,163.03 3,163.03 0.0M
2023-03-30 3,150.12 3,150.12 3,150.12 3,150.12 0.0M
2023-03-29 3,121.75 3,121.75 3,121.75 3,121.75 0.0M
2023-03-28 3,126.09 3,126.09 3,126.09 3,126.09 0.0M
2023-03-25 3,122.37 3,122.37 3,122.37 3,122.37 0.0M
2023-03-24 3,107.97 3,107.97 3,107.97 3,107.97 0.0M
2023-03-23 3,105.20 3,105.20 3,105.20 3,105.20 0.0M
2023-03-22 3,140.00 3,140.00 3,140.00 3,140.00 0.0M
2023-03-21 3,113.17 3,113.17 3,113.17 3,113.17 0.0M
2023-03-18 3,094.92 3,094.92 3,094.92 3,094.92 0.0M
2023-03-17 3,115.58 3,115.58 3,115.58 3,115.58 0.0M
2023-03-16 3,078.03 3,078.03 3,078.03 3,078.03 0.0M
2023-03-15 3,091.44 3,091.44 3,091.44 3,091.44 0.0M
2023-03-14 3,065.64 3,065.64 3,065.64 3,065.64 0.0M
2023-03-11 3,064.11 3,064.11 3,064.11 3,064.11 0.0M
2023-03-10 3,092.85 3,092.85 3,092.85 3,092.85 0.0M
2023-03-09 3,132.73 3,132.73 3,132.73 3,132.73 0.0M
2023-03-08 3,128.44 3,128.44 3,128.44 3,128.44 0.0M
2023-03-07 3,165.88 3,165.88 3,165.88 3,165.88 0.0M
2023-03-04 3,163.19 3,163.19 3,163.19 3,163.19 0.0M
2023-03-03 3,127.18 3,127.18 3,127.18 3,127.18 0.0M
2023-03-02 3,112.89 3,112.89 3,112.89 3,112.89 0.0M
2023-03-01 3,118.85 3,118.85 3,118.85 3,118.85 0.0M
2023-02-28 3,131.21 3,131.21 3,131.21 3,131.21 0.0M
2023-02-25 3,122.49 3,122.49 3,122.49 3,122.49 0.0M
2023-02-24 3,144.48 3,144.48 3,144.48 3,144.48 0.0M
2023-02-23 3,134.59 3,134.59 3,134.59 3,134.59 0.0M
2023-02-22 3,140.82 3,140.82 3,140.82 3,140.82 0.0M
2023-02-18 3,187.02 3,187.02 3,187.02 3,187.02 0.0M
2023-02-17 3,193.87 3,193.87 3,193.87 3,193.87 0.0M
2023-02-16 3,230.60 3,230.60 3,230.60 3,230.60 0.0M
2023-02-15 3,219.04 3,219.04 3,219.04 3,219.04 0.0M
2023-02-14 3,225.71 3,225.71 3,225.71 3,225.71 0.0M
2023-02-11 3,194.24 3,194.24 3,194.24 3,194.24 0.0M
2023-02-10 3,189.47 3,189.47 3,189.47 3,189.47 0.0M
2023-02-09 3,213.07 3,213.07 3,213.07 3,213.07 0.0M
2023-02-08 3,231.43 3,231.43 3,231.43 3,231.43 0.0M
2023-02-07 3,209.34 3,209.34 3,209.34 3,209.34 0.0M
2023-02-04 3,219.72 3,219.72 3,219.72 3,219.72 0.0M
2023-02-03 3,232.24 3,232.24 3,232.24 3,232.24 0.0M
2023-02-02 3,215.20 3,215.20 3,215.20 3,215.20 0.0M
2023-02-01 3,179.95 3,179.95 3,179.95 3,179.95 0.0M
2023-01-31 3,149.23 3,149.23 3,149.23 3,149.23 0.0M
2023-01-28 3,179.89 3,179.89 3,179.89 3,179.89 0.0M
2023-01-27 3,170.17 3,170.17 3,170.17 3,170.17 0.0M
2023-01-26 3,143.30 3,143.30 3,143.30 3,143.30 0.0M
2023-01-25 3,149.91 3,149.91 3,149.91 3,149.91 0.0M
2023-01-24 3,148.12 3,148.12 3,148.12 3,148.12 0.0M
2023-01-21 3,119.67 3,119.67 3,119.67 3,119.67 0.0M
2023-01-20 3,080.34 3,080.34 3,080.34 3,080.34 0.0M
2023-01-19 3,096.40 3,096.40 3,096.40 3,096.40 0.0M
2023-01-18 3,133.88 3,133.88 3,133.88 3,133.88 0.0M
2023-01-14 3,136.24 3,136.24 3,136.24 3,136.24 0.0M
2023-01-13 3,129.58 3,129.58 3,129.58 3,129.58 0.0M
2023-01-12 3,122.14 3,122.14 3,122.14 3,122.14 0.0M
2023-01-11 3,098.54 3,098.54 3,098.54 3,098.54 0.0M
2023-01-10 3,077.64 3,077.64 3,077.64 3,077.64 0.0M
2023-01-07 3,079.24 3,079.24 3,079.24 3,079.24 0.0M
2023-01-06 3,031.27 3,031.27 3,031.27 3,031.27 0.0M
2023-01-05 3,055.42 3,055.42 3,055.42 3,055.42 0.0M
2023-01-04 3,036.44 3,036.44 3,036.44 3,036.44 0.0M