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
2024-12-31 4,314.55 4,336.87 4,301.66 4,320.24 0.0M
2024-12-28 4,360.85 4,361.29 4,329.56 4,350.70 0.0M
2024-12-27 4,373.29 4,383.62 4,364.37 4,378.65 0.0M
2024-12-25 4,353.96 4,380.63 4,353.33 4,380.04 0.0M
2024-12-24 4,333.65 4,351.10 4,313.26 4,349.17 0.0M
2024-12-21 4,278.29 4,348.43 4,278.28 4,327.52 0.0M
2024-12-20 4,318.68 4,325.49 4,291.80 4,292.02 0.0M
2024-12-19 4,377.83 4,387.12 4,291.66 4,292.14 0.0M
2024-12-18 4,375.16 4,382.45 4,372.56 4,379.23 0.0M
2024-12-17 4,384.17 4,392.04 4,381.24 4,387.17 0.0M
2024-12-14 4,382.58 4,385.54 4,369.80 4,376.20 0.0M
2024-12-13 4,383.75 4,385.88 4,372.76 4,372.89 0.0M
2024-12-12 4,380.08 4,391.14 4,380.08 4,386.05 0.0M
2024-12-11 4,377.21 4,381.77 4,366.26 4,367.27 0.0M
2024-12-10 4,388.47 4,390.85 4,374.08 4,375.51 0.0M
2024-12-07 4,388.39 4,396.35 4,387.55 4,391.37 0.0M
2024-12-06 4,389.98 4,392.29 4,383.45 4,384.11 0.0M
2024-12-05 4,384.98 4,390.55 4,380.42 4,389.20 0.0M
2024-12-04 4,374.08 4,377.97 4,369.73 4,376.48 0.0M
2024-12-03 4,373.94 4,377.59 4,369.07 4,374.97 0.0M
2024-11-30 4,355.56 4,372.54 4,355.56 4,367.78 0.0M
2024-11-28 4,354.10 4,358.64 4,343.99 4,351.26 0.0M
2024-11-27 4,349.78 4,360.14 4,346.99 4,358.87 0.0M
2024-11-26 4,347.06 4,356.37 4,330.75 4,344.67 0.0M
2024-11-23 4,327.73 4,327.73 4,327.73 4,327.73 0.0M
2024-11-22 4,327.02 4,327.02 4,327.02 4,327.02 0.0M
2024-11-21 4,328.23 4,328.23 4,328.23 4,328.23 0.0M
2024-11-20 4,314.48 4,314.48 4,314.48 4,314.48 0.0M
2024-11-19 4,304.94 4,304.94 4,304.94 4,304.94 0.0M
2024-11-16 4,310.55 4,310.55 4,310.55 4,310.55 0.0M
2024-11-15 4,319.12 4,319.12 4,319.12 4,319.12 0.0M
2024-11-14 4,354.12 4,354.12 4,354.12 4,354.12 0.0M
2024-11-13 4,352.76 4,352.76 4,352.76 4,352.76 0.0M
2024-11-12 4,340.32 4,340.32 4,340.32 4,340.32 0.0M
2024-11-09 4,338.92 4,338.92 4,338.92 4,338.92 0.0M
2024-11-08 4,330.92 4,330.92 4,330.92 4,330.92 0.0M
2024-11-07 4,308.59 4,308.59 4,308.59 4,308.59 0.0M
2024-11-06 4,262.08 4,262.08 4,262.08 4,262.08 0.0M
2024-11-05 4,228.85 4,228.85 4,228.85 4,228.85 0.0M
2024-11-02 4,235.60 4,235.60 4,235.60 4,235.60 0.0M
2024-11-01 4,219.95 4,219.95 4,219.95 4,219.95 0.0M
2024-10-31 4,253.24 4,253.24 4,253.24 4,253.24 0.0M
2024-10-30 4,293.10 4,293.10 4,293.10 4,293.10 0.0M
2024-10-29 4,285.06 4,285.06 4,285.06 4,285.06 0.0M
2024-10-26 4,249.86 4,249.86 4,249.86 4,249.86 0.0M
2024-10-25 4,276.80 4,276.80 4,276.80 4,276.80 0.0M
2024-10-24 4,270.35 4,270.35 4,270.35 4,270.35 0.0M
2024-10-23 4,272.84 4,272.84 4,272.84 4,272.84 0.0M
2024-10-22 4,274.92 4,274.92 4,274.92 4,274.92 0.0M
2024-10-19 4,308.18 4,308.18 4,308.18 4,308.18 0.0M
2024-10-18 4,289.43 4,289.43 4,289.43 4,289.43 0.0M
2024-10-17 4,265.94 4,265.94 4,265.94 4,265.94 0.0M
2024-10-16 4,265.74 4,265.74 4,265.74 4,265.74 0.0M
2024-10-15 4,265.35 4,265.35 4,265.35 4,265.35 0.0M
2024-10-12 4,263.86 4,263.86 4,263.86 4,263.86 0.0M
2024-10-11 4,263.26 4,263.26 4,263.26 4,263.26 0.0M
2024-10-10 4,262.86 4,262.86 4,262.86 4,262.86 0.0M
2024-10-09 4,261.83 4,261.83 4,261.83 4,261.83 0.0M
2024-10-08 4,259.10 4,259.10 4,259.10 4,259.10 0.0M
2024-10-05 4,259.84 4,259.84 4,259.84 4,259.84 0.0M
2024-10-04 4,256.68 4,256.68 4,256.68 4,256.68 0.0M
2024-10-03 4,254.84 4,254.84 4,254.84 4,254.84 0.0M
2024-10-02 4,255.01 4,255.01 4,255.01 4,255.01 0.0M
2024-10-01 4,257.97 4,257.97 4,257.97 4,257.97 0.0M
2024-09-28 4,251.22 4,251.22 4,251.22 4,251.22 0.0M
2024-09-27 4,252.24 4,252.24 4,252.24 4,252.24 0.0M
2024-09-26 4,256.41 4,256.41 4,256.41 4,256.41 0.0M
2024-09-25 4,251.38 4,251.38 4,251.38 4,251.38 0.0M
2024-09-24 4,251.07 4,251.07 4,251.07 4,251.07 0.0M
2024-09-21 4,243.92 4,243.92 4,243.92 4,243.92 0.0M
2024-09-20 4,242.80 4,242.80 4,242.80 4,242.80 0.0M
2024-09-19 4,245.13 4,245.13 4,245.13 4,245.13 0.0M
2024-09-18 4,236.65 4,236.65 4,236.65 4,236.65 0.0M
2024-09-17 4,238.76 4,238.76 4,238.76 4,238.76 0.0M
2024-09-14 4,232.56 4,232.56 4,232.56 4,232.56 0.0M
2024-09-13 4,233.36 4,233.36 4,233.36 4,233.36 0.0M
2024-09-12 4,229.06 4,229.06 4,229.06 4,229.06 0.0M
2024-09-11 4,224.23 4,224.23 4,224.23 4,224.23 0.0M
2024-09-10 4,218.29 4,218.29 4,218.29 4,218.29 0.0M
2024-09-07 4,200.88 4,200.88 4,200.88 4,200.88 0.0M
2024-09-06 4,214.54 4,214.54 4,214.54 4,214.54 0.0M
2024-09-05 4,210.46 4,210.46 4,210.46 4,210.46 0.0M
2024-09-04 4,214.88 4,214.88 4,214.88 4,214.88 0.0M
2024-08-31 4,225.97 4,225.97 4,225.97 4,225.97 0.0M
2024-08-30 4,217.94 4,217.94 4,217.94 4,217.94 0.0M
2024-08-29 4,218.25 4,218.25 4,218.25 4,218.25 0.0M
2024-08-28 4,218.87 4,218.87 4,218.87 4,218.87 0.0M
2024-08-27 4,217.03 4,217.03 4,217.03 4,217.03 0.0M
2024-08-24 4,216.87 4,216.87 4,216.87 4,216.87 0.0M
2024-08-23 4,207.22 4,207.22 4,207.22 4,207.22 0.0M
2024-08-22 4,214.31 4,214.31 4,214.31 4,214.31 0.0M
2024-08-21 4,213.02 4,213.02 4,213.02 4,213.02 0.0M
2024-08-20 4,211.55 4,211.55 4,211.55 4,211.55 0.0M
2024-08-17 4,208.17 4,208.17 4,208.17 4,208.17 0.0M
2024-08-16 4,203.88 4,203.88 4,203.88 4,203.88 0.0M
2024-08-15 4,197.43 4,197.43 4,197.43 4,197.43 0.0M
2024-08-14 4,187.41 4,187.41 4,187.41 4,187.41 0.0M
2024-08-13 4,165.74 4,165.74 4,165.74 4,165.74 0.0M
2024-08-10 4,162.20 4,162.20 4,162.20 4,162.20 0.0M
2024-08-09 4,147.78 4,147.78 4,147.78 4,147.78 0.0M
2024-08-08 4,111.63 4,111.63 4,111.63 4,111.63 0.0M
2024-08-07 4,114.63 4,114.63 4,114.63 4,114.63 0.0M
2024-08-06 4,079.05 4,079.05 4,079.05 4,079.05 0.0M
2024-08-03 4,141.43 4,141.43 4,141.43 4,141.43 0.0M
2024-08-02 4,171.12 4,171.12 4,171.12 4,171.12 0.0M
2024-08-01 4,188.89 4,188.89 4,188.89 4,188.89 0.0M
2024-07-31 4,168.82 4,168.82 4,168.82 4,168.82 0.0M
2024-07-30 4,179.49 4,179.49 4,179.49 4,179.49 0.0M
2024-07-27 4,174.53 4,174.53 4,174.53 4,174.53 0.0M
2024-07-26 4,162.90 4,162.90 4,162.90 4,162.90 0.0M
2024-07-25 4,168.29 4,168.29 4,168.29 4,168.29 0.0M
2024-07-24 4,185.74 4,185.74 4,185.74 4,185.74 0.0M
2024-07-23 4,186.59 4,186.59 4,186.59 4,186.59 0.0M
2024-07-20 4,173.69 4,173.69 4,173.69 4,173.69 0.0M
2024-07-19 4,179.87 4,179.87 4,179.87 4,179.87 0.0M
2024-07-18 4,183.52 4,183.52 4,183.52 4,183.52 0.0M
2024-07-17 4,190.36 4,190.36 4,190.36 4,190.36 0.0M
2024-07-16 4,187.61 4,187.61 4,187.61 4,187.61 0.0M
2024-07-13 4,184.47 4,184.47 4,184.47 4,184.47 0.0M
2024-07-12 4,181.27 4,181.27 4,181.27 4,181.27 0.0M
2024-07-11 4,183.47 4,183.47 4,183.47 4,183.47 0.0M
2024-07-10 4,180.09 4,180.09 4,180.09 4,180.09 0.0M
2024-07-09 4,179.38 4,179.38 4,179.38 4,179.38 0.0M
2024-07-06 4,175.18 4,175.18 4,175.18 4,175.18 0.0M
2024-07-04 4,190.14 4,190.14 4,190.14 4,190.14 0.0M
2024-07-03 4,171.65 4,171.65 4,171.65 4,171.65 0.0M
2024-07-02 4,166.11 4,166.11 4,166.11 4,166.11 0.0M
2024-06-29 4,160.64 4,160.64 4,160.64 4,160.64 0.0M
2024-06-28 4,162.76 4,162.76 4,162.76 4,162.76 0.0M
2024-06-27 4,158.93 4,158.93 4,158.93 4,158.93 0.0M
2024-06-26 4,158.70 4,158.70 4,158.70 4,158.70 0.0M
2024-06-25 4,154.42 4,154.42 4,154.42 4,154.42 0.0M
2024-06-22 4,153.92 4,153.92 4,153.92 4,153.92 0.0M
2024-06-21 4,152.69 4,152.69 4,152.69 4,152.69 0.0M
2024-06-19 4,154.82 4,154.82 4,154.82 4,154.82 0.0M
2024-06-18 4,152.49 4,152.49 4,152.49 4,152.49 0.0M
2024-06-15 4,144.80 4,144.80 4,144.80 4,144.80 0.0M
2024-06-14 4,148.30 4,148.30 4,148.30 4,148.30 0.0M
2024-06-13 4,146.62 4,146.62 4,146.62 4,146.62 0.0M
2024-06-12 4,140.78 4,140.78 4,140.78 4,140.78 0.0M
2024-06-11 4,132.90 4,132.90 4,132.90 4,132.90 0.0M
2024-06-08 4,128.93 4,128.93 4,128.93 4,128.93 0.0M
2024-06-07 4,130.72 4,130.72 4,130.72 4,130.72 0.0M
2024-06-06 4,128.15 4,128.15 4,128.15 4,128.15 0.0M
2024-06-05 4,118.10 4,118.10 4,118.10 4,118.10 0.0M
2024-06-04 4,118.91 4,118.91 4,118.91 4,118.91 0.0M
2024-06-01 4,114.67 4,114.67 4,114.67 4,114.67 0.0M
2024-05-31 4,101.45 4,101.45 4,101.45 4,101.45 0.0M
2024-05-30 4,107.22 4,107.22 4,107.22 4,107.22 0.0M
2024-05-29 4,115.41 4,115.41 4,115.41 4,115.41 0.0M
2024-05-25 4,110.97 4,110.97 4,110.97 4,110.97 0.0M
2024-05-24 4,106.00 4,106.00 4,106.00 4,106.00 0.0M
2024-05-23 4,112.26 4,112.26 4,112.26 4,112.26 0.0M
2024-05-22 4,114.91 4,114.91 4,114.91 4,114.91 0.0M
2024-05-21 4,111.83 4,111.83 4,111.83 4,111.83 0.0M
2024-05-18 4,107.16 4,107.16 4,107.16 4,107.16 0.0M
2024-05-17 4,103.72 4,103.72 4,103.72 4,103.72 0.0M
2024-05-16 4,103.63 4,103.63 4,103.63 4,103.63 0.0M
2024-05-15 4,089.68 4,089.68 4,089.68 4,089.68 0.0M
2024-05-14 4,083.05 4,083.05 4,083.05 4,083.05 0.0M
2024-05-11 4,079.01 4,079.01 4,079.01 4,079.01 0.0M
2024-05-10 4,078.97 4,078.97 4,078.97 4,078.97 0.0M
2024-05-09 4,068.03 4,068.03 4,068.03 4,068.03 0.0M
2024-05-08 4,068.57 4,068.57 4,068.57 4,068.57 0.0M
2024-05-07 4,063.43 4,063.43 4,063.43 4,063.43 0.0M
2024-05-04 4,049.14 4,049.14 4,049.14 4,049.14 0.0M
2024-05-03 4,023.39 4,023.39 4,023.39 4,023.39 0.0M
2024-05-02 4,006.57 4,006.57 4,006.57 4,006.57 0.0M
2024-05-01 4,014.54 4,014.54 4,014.54 4,014.54 0.0M
2024-04-30 4,038.91 4,038.91 4,038.91 4,038.91 0.0M
2024-04-27 4,025.93 4,025.93 4,025.93 4,025.93 0.0M
2024-04-26 4,023.83 4,023.83 4,023.83 4,023.83 0.0M
2024-04-25 4,009.73 4,009.73 4,009.73 4,009.73 0.0M
2024-04-24 4,017.43 4,017.43 4,017.43 4,017.43 0.0M
2024-04-23 3,992.59 3,992.59 3,992.59 3,992.59 0.0M
2024-04-20 3,965.60 3,965.60 3,965.60 3,965.60 0.0M
2024-04-19 3,984.38 3,984.38 3,984.38 3,984.38 0.0M
2024-04-18 3,989.09 3,989.09 3,989.09 3,989.09 0.0M
2024-04-17 3,992.26 3,992.26 3,992.26 3,992.26 0.0M
2024-04-16 3,993.18 3,993.18 3,993.18 3,993.18 0.0M
2024-04-13 4,014.50 4,014.50 4,014.50 4,014.50 0.0M
2024-04-12 4,036.01 4,036.01 4,036.01 4,036.01 0.0M
2024-04-11 4,028.09 4,028.09 4,028.09 4,028.09 0.0M
2024-04-10 4,042.55 4,042.55 4,042.55 4,042.55 0.0M
2024-04-09 4,040.76 4,040.76 4,040.76 4,040.76 0.0M
2024-04-06 4,031.28 4,031.28 4,031.28 4,031.28 0.0M
2024-04-05 4,022.29 4,022.29 4,022.29 4,022.29 0.0M
2024-04-04 4,042.00 4,042.00 4,042.00 4,042.00 0.0M
2024-04-03 4,035.91 4,035.91 4,035.91 4,035.91 0.0M
2024-04-02 4,042.03 4,042.03 4,042.03 4,042.03 0.0M
2024-03-29 4,044.73 4,044.73 4,044.73 4,044.73 0.0M
2024-03-28 4,045.47 4,045.47 4,045.47 4,045.47 0.0M
2024-03-27 4,035.29 4,035.29 4,035.29 4,035.29 0.0M
2024-03-26 4,033.83 4,033.83 4,033.83 4,033.83 0.0M
2024-03-23 4,035.87 4,035.87 4,035.87 4,035.87 0.0M
2024-03-22 4,035.82 4,035.82 4,035.82 4,035.82 0.0M
2024-03-21 4,036.23 4,036.23 4,036.23 4,036.23 0.0M
2024-03-20 4,017.01 4,017.01 4,017.01 4,017.01 0.0M
2024-03-19 4,012.55 4,012.55 4,012.55 4,012.55 0.0M
2024-03-16 3,999.76 3,999.76 3,999.76 3,999.76 0.0M
2024-03-15 4,005.54 4,005.54 4,005.54 4,005.54 0.0M
2024-03-14 4,016.29 4,016.29 4,016.29 4,016.29 0.0M
2024-03-13 4,016.59 4,016.59 4,016.59 4,016.59 0.0M
2024-03-12 3,997.40 3,997.40 3,997.40 3,997.40 0.0M
2024-03-09 4,000.78 4,000.78 4,000.78 4,000.78 0.0M
2024-03-08 4,004.43 4,004.43 4,004.43 4,004.43 0.0M
2024-03-07 3,992.76 3,992.76 3,992.76 3,992.76 0.0M
2024-03-06 3,984.74 3,984.74 3,984.74 3,984.74 0.0M
2024-03-05 3,997.92 3,997.92 3,997.92 3,997.92 0.0M
2024-03-02 4,005.45 4,005.45 4,005.45 4,005.45 0.0M
2024-03-01 3,992.48 3,992.48 3,992.48 3,992.48 0.0M
2024-02-29 3,981.58 3,981.58 3,981.58 3,981.58 0.0M
2024-02-28 3,986.89 3,986.89 3,986.89 3,986.89 0.0M
2024-02-27 3,980.05 3,980.05 3,980.05 3,980.05 0.0M
2024-02-24 3,985.51 3,985.51 3,985.51 3,985.51 0.0M
2024-02-23 3,981.28 3,981.28 3,981.28 3,981.28 0.0M
2024-02-22 3,944.97 3,944.97 3,944.97 3,944.97 0.0M
2024-02-21 3,949.28 3,949.28 3,949.28 3,949.28 0.0M
2024-02-17 3,958.73 3,958.73 3,958.73 3,958.73 0.0M
2024-02-16 3,960.21 3,960.21 3,960.21 3,960.21 0.0M
2024-02-15 3,952.32 3,952.32 3,952.32 3,952.32 0.0M
2024-02-14 3,936.13 3,936.13 3,936.13 3,936.13 0.0M
2024-02-13 3,957.61 3,957.61 3,957.61 3,957.61 0.0M
2024-02-10 3,961.55 3,961.55 3,961.55 3,961.55 0.0M
2024-02-09 3,953.03 3,953.03 3,953.03 3,953.03 0.0M
2024-02-08 3,949.71 3,949.71 3,949.71 3,949.71 0.0M
2024-02-07 3,938.96 3,938.96 3,938.96 3,938.96 0.0M
2024-02-06 3,932.14 3,932.14 3,932.14 3,932.14 0.0M
2024-02-03 3,934.94 3,934.94 3,934.94 3,934.94 0.0M
2024-02-02 3,926.36 3,926.36 3,926.36 3,926.36 0.0M
2024-02-01 3,896.25 3,896.25 3,896.25 3,896.25 0.0M
2024-01-31 3,926.34 3,926.34 3,926.34 3,926.34 0.0M
2024-01-30 3,923.90 3,923.90 3,923.90 3,923.90 0.0M
2024-01-27 3,915.94 3,915.94 3,915.94 3,915.94 0.0M
2024-01-26 3,913.73 3,913.73 3,913.73 3,913.73 0.0M
2024-01-25 3,905.26 3,905.26 3,905.26 3,905.26 0.0M
2024-01-24 3,906.23 3,906.23 3,906.23 3,906.23 0.0M
2024-01-23 3,898.49 3,898.49 3,898.49 3,898.49 0.0M
2024-01-20 3,891.42 3,891.42 3,891.42 3,891.42 0.0M
2024-01-19 3,864.58 3,864.58 3,864.58 3,864.58 0.0M
2024-01-18 3,842.66 3,842.66 3,842.66 3,842.66 0.0M
2024-01-17 3,856.56 3,856.56 3,856.56 3,856.56 0.0M
2024-01-13 3,864.12 3,864.12 3,864.12 3,864.12 0.0M
2024-01-12 3,862.40 3,862.40 3,862.40 3,862.40 0.0M
2024-01-11 3,858.35 3,858.35 3,858.35 3,858.35 0.0M
2024-01-10 3,850.48 3,850.48 3,850.48 3,850.48 0.0M
2024-01-09 3,849.18 3,849.18 3,849.18 3,849.18 0.0M
2024-01-06 3,816.57 3,816.57 3,816.57 3,816.57 0.0M
2024-01-05 3,812.41 3,812.41 3,812.41 3,812.41 0.0M
2024-01-04 3,818.26 3,818.26 3,818.26 3,818.26 0.0M
2024-01-03 3,835.88 3,835.88 3,835.88 3,835.88 0.0M