CBOE S

SPRO10
🏛️ アメリカ →
4,826.86
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
2022-12-31 3,192.58 3,192.58 3,192.58 3,192.58 0.0M
2022-12-30 3,195.23 3,195.23 3,195.23 3,195.23 0.0M
2022-12-29 3,159.71 3,159.71 3,159.71 3,159.71 0.0M
2022-12-28 3,185.94 3,185.94 3,185.94 3,185.94 0.0M
2022-12-24 3,196.37 3,196.37 3,196.37 3,196.37 0.0M
2022-12-23 3,173.71 3,173.71 3,173.71 3,173.71 0.0M
2022-12-22 3,216.37 3,216.37 3,216.37 3,216.37 0.0M
2022-12-21 3,171.77 3,171.77 3,171.77 3,171.77 0.0M
2022-12-20 3,176.90 3,176.90 3,176.90 3,176.90 0.0M
2022-12-17 3,189.35 3,189.35 3,189.35 3,189.35 0.0M
2022-12-16 3,227.41 3,227.41 3,227.41 3,227.41 0.0M
2022-12-15 3,283.76 3,283.76 3,283.76 3,283.76 0.0M
2022-12-14 3,292.70 3,292.70 3,292.70 3,292.70 0.0M
2022-12-13 3,266.28 3,266.28 3,266.28 3,266.28 0.0M
2022-12-10 3,267.79 3,267.79 3,267.79 3,267.79 0.0M
2022-12-09 3,253.60 3,253.60 3,253.60 3,253.60 0.0M
2022-12-08 3,237.12 3,237.12 3,237.12 3,237.12 0.0M
2022-12-07 3,243.66 3,243.66 3,243.66 3,243.66 0.0M
2022-12-06 3,275.59 3,275.59 3,275.59 3,275.59 0.0M
2022-12-03 3,310.63 3,310.63 3,310.63 3,310.63 0.0M
2022-12-02 3,307.62 3,307.62 3,307.62 3,307.62 0.0M
2022-12-01 3,314.13 3,314.13 3,314.13 3,314.13 0.0M
2022-11-30 3,232.93 3,232.93 3,232.93 3,232.93 0.0M
2022-11-29 3,246.85 3,246.85 3,246.85 3,246.85 0.0M
2022-11-26 3,274.74 3,274.74 3,274.74 3,274.74 0.0M
2022-11-24 3,283.51 3,283.51 3,283.51 3,283.51 0.0M
2022-11-23 3,263.90 3,263.90 3,263.90 3,263.90 0.0M
2022-11-22 3,235.44 3,235.44 3,235.44 3,235.44 0.0M
2022-11-19 3,244.03 3,244.03 3,244.03 3,244.03 0.0M
2022-11-18 3,232.27 3,232.27 3,232.27 3,232.27 0.0M
2022-11-17 3,254.86 3,254.86 3,254.86 3,254.86 0.0M
2022-11-16 3,247.22 3,247.22 3,247.22 3,247.22 0.0M
2022-11-15 3,230.17 3,230.17 3,230.17 3,230.17 0.0M
2022-11-12 3,247.30 3,247.30 3,247.30 3,247.30 0.0M
2022-11-11 3,226.53 3,226.53 3,226.53 3,226.53 0.0M
2022-11-10 3,109.14 3,109.14 3,109.14 3,109.14 0.0M
2022-11-09 3,146.92 3,146.92 3,146.92 3,146.92 0.0M
2022-11-08 3,138.86 3,138.86 3,138.86 3,138.86 0.0M
2022-11-05 3,118.63 3,118.63 3,118.63 3,118.63 0.0M
2022-11-04 3,087.41 3,087.41 3,087.41 3,087.41 0.0M
2022-11-03 3,106.70 3,106.70 3,106.70 3,106.70 0.0M
2022-11-02 3,163.00 3,163.00 3,163.00 3,163.00 0.0M
2022-11-01 3,172.53 3,172.53 3,172.53 3,172.53 0.0M
2022-10-29 3,188.01 3,188.01 3,188.01 3,188.01 0.0M
2022-10-28 3,117.64 3,117.64 3,117.64 3,117.64 0.0M
2022-10-27 3,146.94 3,146.94 3,146.94 3,146.94 0.0M
2022-10-26 3,149.79 3,149.79 3,149.79 3,149.79 0.0M
2022-10-25 3,119.09 3,119.09 3,119.09 3,119.09 0.0M
2022-10-22 3,096.09 3,096.09 3,096.09 3,096.09 0.0M
2022-10-21 3,047.29 3,047.29 3,047.29 3,047.29 0.0M
2022-10-20 3,061.16 3,061.16 3,061.16 3,061.16 0.0M
2022-10-19 3,112.34 3,112.34 3,112.34 3,112.34 0.0M
2022-10-18 3,059.06 3,059.06 3,059.06 3,059.06 0.0M
2022-10-15 2,988.59 2,988.59 2,988.59 2,988.59 0.0M
2022-10-14 3,039.47 3,039.47 3,039.47 3,039.47 0.0M
2022-10-13 2,971.65 2,971.65 2,971.65 2,971.65 0.0M
2022-10-12 2,981.26 2,981.26 2,981.26 2,981.26 0.0M
2022-10-11 3,003.71 3,003.71 3,003.71 3,003.71 0.0M
2022-10-08 3,017.20 3,017.20 3,017.20 3,017.20 0.0M
2022-10-07 3,096.78 3,096.78 3,096.78 3,096.78 0.0M
2022-10-06 3,135.19 3,135.19 3,135.19 3,135.19 0.0M
2022-10-05 3,125.69 3,125.69 3,125.69 3,125.69 0.0M
2022-10-04 3,054.25 3,054.25 3,054.25 3,054.25 0.0M
2022-10-01 3,003.76 3,003.76 3,003.76 3,003.76 0.0M
2022-09-30 3,021.36 3,021.36 3,021.36 3,021.36 0.0M
2022-09-29 3,074.46 3,074.46 3,074.46 3,074.46 0.0M
2022-09-28 3,024.83 3,024.83 3,024.83 3,024.83 0.0M
2022-09-27 3,026.33 3,026.33 3,026.33 3,026.33 0.0M
2022-09-24 3,053.02 3,053.02 3,053.02 3,053.02 0.0M
2022-09-23 3,099.21 3,099.21 3,099.21 3,099.21 0.0M
2022-09-22 3,117.71 3,117.71 3,117.71 3,117.71 0.0M
2022-09-21 3,170.84 3,170.84 3,170.84 3,170.84 0.0M
2022-09-20 3,190.61 3,190.61 3,190.61 3,190.61 0.0M
2022-09-17 3,170.69 3,170.69 3,170.69 3,170.69 0.0M
2022-09-16 3,183.78 3,183.78 3,183.78 3,183.78 0.0M
2022-09-15 3,205.03 3,205.03 3,205.03 3,205.03 0.0M
2022-09-14 3,196.57 3,196.57 3,196.57 3,196.57 0.0M
2022-09-13 3,271.69 3,271.69 3,271.69 3,271.69 0.0M
2022-09-10 3,256.55 3,256.55 3,256.55 3,256.55 0.0M
2022-09-09 3,229.33 3,229.33 3,229.33 3,229.33 0.0M
2022-09-08 3,212.87 3,212.87 3,212.87 3,212.87 0.0M
2022-09-07 3,174.01 3,174.01 3,174.01 3,174.01 0.0M
2022-09-03 3,185.26 3,185.26 3,185.26 3,185.26 0.0M
2022-09-02 3,195.97 3,195.97 3,195.97 3,195.97 0.0M
2022-09-01 3,193.47 3,193.47 3,193.47 3,193.47 0.0M
2022-08-31 3,203.01 3,203.01 3,203.01 3,203.01 0.0M
2022-08-30 3,218.95 3,218.95 3,218.95 3,218.95 0.0M
2022-08-27 3,226.40 3,226.40 3,226.40 3,226.40 0.0M
2022-08-26 3,278.42 3,278.42 3,278.42 3,278.42 0.0M
2022-08-25 3,261.50 3,261.50 3,261.50 3,261.50 0.0M
2022-08-24 3,251.16 3,251.16 3,251.16 3,251.16 0.0M
2022-08-23 3,256.25 3,256.25 3,256.25 3,256.25 0.0M
2022-08-20 3,285.51 3,285.51 3,285.51 3,285.51 0.0M
2022-08-19 3,305.54 3,305.54 3,305.54 3,305.54 0.0M
2022-08-18 3,302.37 3,302.37 3,302.37 3,302.37 0.0M
2022-08-17 3,311.41 3,311.41 3,311.41 3,311.41 0.0M
2022-08-16 3,308.06 3,308.06 3,308.06 3,308.06 0.0M
2022-08-13 3,302.33 3,302.33 3,302.33 3,302.33 0.0M
2022-08-12 3,278.66 3,278.66 3,278.66 3,278.66 0.0M
2022-08-11 3,277.00 3,277.00 3,277.00 3,277.00 0.0M
2022-08-10 3,244.01 3,244.01 3,244.01 3,244.01 0.0M
2022-08-09 3,251.68 3,251.68 3,251.68 3,251.68 0.0M
2022-08-06 3,249.20 3,249.20 3,249.20 3,249.20 0.0M
2022-08-05 3,251.88 3,251.88 3,251.88 3,251.88 0.0M
2022-08-04 3,251.22 3,251.22 3,251.22 3,251.22 0.0M
2022-08-03 3,224.90 3,224.90 3,224.90 3,224.90 0.0M
2022-08-02 3,236.91 3,236.91 3,236.91 3,236.91 0.0M
2022-07-30 3,243.71 3,243.71 3,243.71 3,243.71 0.0M
2022-07-29 3,223.54 3,223.54 3,223.54 3,223.54 0.0M
2022-07-28 3,193.98 3,193.98 3,193.98 3,193.98 0.0M
2022-07-27 3,154.44 3,154.44 3,154.44 3,154.44 0.0M
2022-07-26 3,173.83 3,173.83 3,173.83 3,173.83 0.0M
2022-07-23 3,167.61 3,167.61 3,167.61 3,167.61 0.0M
2022-07-22 3,177.48 3,177.48 3,177.48 3,177.48 0.0M
2022-07-21 3,161.77 3,161.77 3,161.77 3,161.77 0.0M
2022-07-20 3,153.71 3,153.71 3,153.71 3,153.71 0.0M
2022-07-19 3,102.62 3,102.62 3,102.62 3,102.62 0.0M
2022-07-16 3,116.02 3,116.02 3,116.02 3,116.02 0.0M
2022-07-15 3,076.08 3,076.08 3,076.08 3,076.08 0.0M
2022-07-14 3,075.29 3,075.29 3,075.29 3,075.29 0.0M
2022-07-13 3,087.74 3,087.74 3,087.74 3,087.74 0.0M
2022-07-12 3,108.00 3,108.00 3,108.00 3,108.00 0.0M
2022-07-09 3,129.15 3,129.15 3,129.15 3,129.15 0.0M
2022-07-08 3,123.53 3,123.53 3,123.53 3,123.53 0.0M
2022-07-07 3,099.01 3,099.01 3,099.01 3,099.01 0.0M
2022-07-06 3,087.10 3,087.10 3,087.10 3,087.10 0.0M
2022-07-02 3,083.38 3,083.38 3,083.38 3,083.38 0.0M
2022-07-01 3,056.25 3,056.25 3,056.25 3,056.25 0.0M
2022-06-30 3,076.17 3,076.17 3,076.17 3,076.17 0.0M
2022-06-29 3,079.92 3,079.92 3,079.92 3,079.92 0.0M
2022-06-28 3,121.03 3,121.03 3,121.03 3,121.03 0.0M
2022-06-25 3,117.76 3,117.76 3,117.76 3,117.76 0.0M
2022-06-24 3,055.03 3,055.03 3,055.03 3,055.03 0.0M
2022-06-23 3,042.54 3,042.54 3,042.54 3,042.54 0.0M
2022-06-22 3,040.75 3,040.75 3,040.75 3,040.75 0.0M
2022-06-18 2,989.49 2,989.49 2,989.49 2,989.49 0.0M
2022-06-17 2,986.20 2,986.20 2,986.20 2,986.20 0.0M
2022-06-16 3,049.85 3,049.85 3,049.85 3,049.85 0.0M
2022-06-15 3,015.20 3,015.20 3,015.20 3,015.20 0.0M
2022-06-14 3,022.70 3,022.70 3,022.70 3,022.70 0.0M
2022-06-11 3,106.95 3,106.95 3,106.95 3,106.95 0.0M
2022-06-10 3,160.48 3,160.48 3,160.48 3,160.48 0.0M
2022-06-09 3,207.32 3,207.32 3,207.32 3,207.32 0.0M
2022-06-08 3,223.37 3,223.37 3,223.37 3,223.37 0.0M
2022-06-07 3,205.52 3,205.52 3,205.52 3,205.52 0.0M
2022-06-04 3,201.97 3,201.97 3,201.97 3,201.97 0.0M
2022-06-03 3,228.39 3,228.39 3,228.39 3,228.39 0.0M
2022-06-02 3,194.16 3,194.16 3,194.16 3,194.16 0.0M
2022-06-01 3,207.99 3,207.99 3,207.99 3,207.99 0.0M
2022-05-28 3,222.37 3,222.37 3,222.37 3,222.37 0.0M
2022-05-27 3,168.72 3,168.72 3,168.72 3,168.72 0.0M
2022-05-26 3,131.72 3,131.72 3,131.72 3,131.72 0.0M
2022-05-25 3,119.01 3,119.01 3,119.01 3,119.01 0.0M
2022-05-24 3,131.40 3,131.40 3,131.40 3,131.40 0.0M
2022-05-21 3,093.21 3,093.21 3,093.21 3,093.21 0.0M
2022-05-20 3,092.23 3,092.23 3,092.23 3,092.23 0.0M
2022-05-19 3,093.43 3,093.43 3,093.43 3,093.43 0.0M
2022-05-18 3,183.14 3,183.14 3,183.14 3,183.14 0.0M
2022-05-17 3,141.46 3,141.46 3,141.46 3,141.46 0.0M
2022-05-14 3,141.55 3,141.55 3,141.55 3,141.55 0.0M
2022-05-13 3,095.70 3,095.70 3,095.70 3,095.70 0.0M
2022-05-12 3,102.13 3,102.13 3,102.13 3,102.13 0.0M
2022-05-11 3,125.04 3,125.04 3,125.04 3,125.04 0.0M
2022-05-10 3,127.13 3,127.13 3,127.13 3,127.13 0.0M
2022-05-07 3,180.33 3,180.33 3,180.33 3,180.33 0.0M
2022-05-06 3,202.79 3,202.79 3,202.79 3,202.79 0.0M
2022-05-05 3,273.40 3,273.40 3,273.40 3,273.40 0.0M
2022-05-04 3,215.16 3,215.16 3,215.16 3,215.16 0.0M
2022-05-03 3,197.52 3,197.52 3,197.52 3,197.52 0.0M
2022-04-30 3,193.29 3,193.29 3,193.29 3,193.29 0.0M
2022-04-29 3,254.16 3,254.16 3,254.16 3,254.16 0.0M
2022-04-28 3,220.67 3,220.67 3,220.67 3,220.67 0.0M
2022-04-27 3,201.38 3,201.38 3,201.38 3,201.38 0.0M
2022-04-26 3,269.32 3,269.32 3,269.32 3,269.32 0.0M
2022-04-23 3,249.01 3,249.01 3,249.01 3,249.01 0.0M
2022-04-22 3,318.14 3,318.14 3,318.14 3,318.14 0.0M
2022-04-21 3,357.15 3,357.15 3,357.15 3,357.15 0.0M
2022-04-20 3,341.30 3,341.30 3,341.30 3,341.30 0.0M
2022-04-19 3,323.82 3,323.82 3,323.82 3,323.82 0.0M
2022-04-15 3,316.05 3,316.05 3,316.05 3,316.05 0.0M
2022-04-14 3,343.34 3,343.34 3,343.34 3,343.34 0.0M
2022-04-13 3,321.09 3,321.09 3,321.09 3,321.09 0.0M
2022-04-12 3,325.89 3,325.89 3,325.89 3,325.89 0.0M
2022-04-09 3,363.72 3,363.72 3,363.72 3,363.72 0.0M
2022-04-08 3,369.73 3,369.73 3,369.73 3,369.73 0.0M
2022-04-07 3,357.84 3,357.84 3,357.84 3,357.84 0.0M
2022-04-06 3,380.69 3,380.69 3,380.69 3,380.69 0.0M
2022-04-05 3,407.16 3,407.16 3,407.16 3,407.16 0.0M
2022-04-02 3,385.52 3,385.52 3,385.52 3,385.52 0.0M
2022-04-01 3,385.82 3,385.82 3,385.82 3,385.82 0.0M
2022-03-31 3,416.61 3,416.61 3,416.61 3,416.61 0.0M
2022-03-30 3,424.26 3,424.26 3,424.26 3,424.26 0.0M
2022-03-29 3,401.78 3,401.78 3,401.78 3,401.78 0.0M
2022-03-26 3,385.75 3,385.75 3,385.75 3,385.75 0.0M
2022-03-25 3,374.61 3,374.61 3,374.61 3,374.61 0.0M
2022-03-24 3,343.68 3,343.68 3,343.68 3,343.68 0.0M
2022-03-23 3,370.48 3,370.48 3,370.48 3,370.48 0.0M
2022-03-22 3,347.57 3,347.57 3,347.57 3,347.57 0.0M
2022-03-19 3,349.05 3,349.05 3,349.05 3,349.05 0.0M
2022-03-18 3,315.31 3,315.31 3,315.31 3,315.31 0.0M
2022-03-17 3,293.76 3,293.76 3,293.76 3,293.76 0.0M
2022-03-16 3,238.71 3,238.71 3,238.71 3,238.71 0.0M
2022-03-15 3,198.64 3,198.64 3,198.64 3,198.64 0.0M
2022-03-12 3,212.31 3,212.31 3,212.31 3,212.31 0.0M
2022-03-11 3,239.54 3,239.54 3,239.54 3,239.54 0.0M
2022-03-10 3,247.80 3,247.80 3,247.80 3,247.80 0.0M
2022-03-09 3,188.39 3,188.39 3,188.39 3,188.39 0.0M
2022-03-08 3,201.55 3,201.55 3,201.55 3,201.55 0.0M
2022-03-05 3,272.63 3,272.63 3,272.63 3,272.63 0.0M
2022-03-04 3,289.23 3,289.23 3,289.23 3,289.23 0.0M
2022-03-03 3,295.88 3,295.88 3,295.88 3,295.88 0.0M
2022-03-02 3,264.14 3,264.14 3,264.14 3,264.14 0.0M
2022-03-01 3,293.72 3,293.72 3,293.72 3,293.72 0.0M
2022-02-26 3,301.08 3,301.08 3,301.08 3,301.08 0.0M
2022-02-25 3,243.65 3,243.65 3,243.65 3,243.65 0.0M
2022-02-24 3,220.20 3,220.20 3,220.20 3,220.20 0.0M
2022-02-23 3,268.25 3,268.25 3,268.25 3,268.25 0.0M
2022-02-19 3,282.68 3,282.68 3,282.68 3,282.68 0.0M
2022-02-18 3,295.37 3,295.37 3,295.37 3,295.37 0.0M
2022-02-17 3,341.26 3,341.26 3,341.26 3,341.26 0.0M
2022-02-16 3,333.45 3,333.45 3,333.45 3,333.45 0.0M
2022-02-15 3,302.58 3,302.58 3,302.58 3,302.58 0.0M
2022-02-12 3,310.28 3,310.28 3,310.28 3,310.28 0.0M
2022-02-11 3,351.18 3,351.18 3,351.18 3,351.18 0.0M
2022-02-10 3,392.46 3,392.46 3,392.46 3,392.46 0.0M
2022-02-09 3,368.62 3,368.62 3,368.62 3,368.62 0.0M
2022-02-08 3,348.61 3,348.61 3,348.61 3,348.61 0.0M
2022-02-05 3,348.32 3,348.32 3,348.32 3,348.32 0.0M
2022-02-04 3,355.46 3,355.46 3,355.46 3,355.46 0.0M
2022-02-03 3,377.64 3,377.64 3,377.64 3,377.64 0.0M
2022-02-02 3,374.21 3,374.21 3,374.21 3,374.21 0.0M
2022-02-01 3,350.73 3,350.73 3,350.73 3,350.73 0.0M
2022-01-29 3,312.19 3,312.19 3,312.19 3,312.19 0.0M
2022-01-28 3,268.52 3,268.52 3,268.52 3,268.52 0.0M
2022-01-27 3,269.01 3,269.01 3,269.01 3,269.01 0.0M
2022-01-26 3,270.82 3,270.82 3,270.82 3,270.82 0.0M
2022-01-25 3,305.85 3,305.85 3,305.85 3,305.85 0.0M
2022-01-22 3,295.61 3,295.61 3,295.61 3,295.61 0.0M
2022-01-21 3,337.19 3,337.19 3,337.19 3,337.19 0.0M
2022-01-20 3,363.73 3,363.73 3,363.73 3,363.73 0.0M
2022-01-19 3,383.50 3,383.50 3,383.50 3,383.50 0.0M
2022-01-15 3,418.63 3,418.63 3,418.63 3,418.63 0.0M
2022-01-14 3,413.98 3,413.98 3,413.98 3,413.98 0.0M
2022-01-13 3,441.65 3,441.65 3,441.65 3,441.65 0.0M
2022-01-12 3,433.51 3,433.51 3,433.51 3,433.51 0.0M
2022-01-11 3,416.74 3,416.74 3,416.74 3,416.74 0.0M
2022-01-08 3,419.70 3,419.70 3,419.70 3,419.70 0.0M
2022-01-07 3,422.83 3,422.83 3,422.83 3,422.83 0.0M
2022-01-06 3,422.13 3,422.13 3,422.13 3,422.13 0.0M
2022-01-05 3,462.14 3,462.14 3,462.14 3,462.14 0.0M
2022-01-04 3,458.33 3,458.33 3,458.33 3,458.33 0.0M
2022-01-01 3,452.23 3,452.23 3,452.23 3,452.23 0.0M