CBOE S

SPRO09
🏛️ アメリカ →
4,547.54
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 2,965.82 2,965.82 2,965.82 2,965.82 0.0M
2022-12-30 2,971.86 2,971.86 2,971.86 2,971.86 0.0M
2022-12-29 2,935.75 2,935.75 2,935.75 2,935.75 0.0M
2022-12-28 2,961.68 2,961.68 2,961.68 2,961.68 0.0M
2022-12-24 2,967.63 2,967.63 2,967.63 2,967.63 0.0M
2022-12-23 2,950.43 2,950.43 2,950.43 2,950.43 0.0M
2022-12-22 2,987.44 2,987.44 2,987.44 2,987.44 0.0M
2022-12-21 2,947.22 2,947.22 2,947.22 2,947.22 0.0M
2022-12-20 2,950.01 2,950.01 2,950.01 2,950.01 0.0M
2022-12-17 2,969.65 2,969.65 2,969.65 2,969.65 0.0M
2022-12-16 2,996.28 2,996.28 2,996.28 2,996.28 0.0M
2022-12-15 3,051.67 3,051.67 3,051.67 3,051.67 0.0M
2022-12-14 3,058.56 3,058.56 3,058.56 3,058.56 0.0M
2022-12-13 3,036.64 3,036.64 3,036.64 3,036.64 0.0M
2022-12-10 3,018.70 3,018.70 3,018.70 3,018.70 0.0M
2022-12-09 3,026.50 3,026.50 3,026.50 3,026.50 0.0M
2022-12-08 3,008.39 3,008.39 3,008.39 3,008.39 0.0M
2022-12-07 3,013.95 3,013.95 3,013.95 3,013.95 0.0M
2022-12-06 3,061.51 3,061.51 3,061.51 3,061.51 0.0M
2022-12-03 3,074.90 3,074.90 3,074.90 3,074.90 0.0M
2022-12-02 3,080.88 3,080.88 3,080.88 3,080.88 0.0M
2022-12-01 3,079.11 3,079.11 3,079.11 3,079.11 0.0M
2022-11-30 3,009.56 3,009.56 3,009.56 3,009.56 0.0M
2022-11-29 3,017.62 3,017.62 3,017.62 3,017.62 0.0M
2022-11-26 3,047.72 3,047.72 3,047.72 3,047.72 0.0M
2022-11-24 3,052.23 3,052.23 3,052.23 3,052.23 0.0M
2022-11-23 3,035.86 3,035.86 3,035.86 3,035.86 0.0M
2022-11-22 3,008.04 3,008.04 3,008.04 3,008.04 0.0M
2022-11-19 3,013.67 3,013.67 3,013.67 3,013.67 0.0M
2022-11-18 3,003.75 3,003.75 3,003.75 3,003.75 0.0M
2022-11-17 3,006.73 3,006.73 3,006.73 3,006.73 0.0M
2022-11-16 3,019.81 3,019.81 3,019.81 3,019.81 0.0M
2022-11-15 3,004.33 3,004.33 3,004.33 3,004.33 0.0M
2022-11-12 3,023.02 3,023.02 3,023.02 3,023.02 0.0M
2022-11-11 3,001.77 3,001.77 3,001.77 3,001.77 0.0M
2022-11-10 2,890.80 2,890.80 2,890.80 2,890.80 0.0M
2022-11-09 2,926.36 2,926.36 2,926.36 2,926.36 0.0M
2022-11-08 2,920.64 2,920.64 2,920.64 2,920.64 0.0M
2022-11-05 2,898.99 2,898.99 2,898.99 2,898.99 0.0M
2022-11-04 2,874.48 2,874.48 2,874.48 2,874.48 0.0M
2022-11-03 2,893.69 2,893.69 2,893.69 2,893.69 0.0M
2022-11-02 2,943.59 2,943.59 2,943.59 2,943.59 0.0M
2022-11-01 2,951.40 2,951.40 2,951.40 2,951.40 0.0M
2022-10-29 2,967.45 2,967.45 2,967.45 2,967.45 0.0M
2022-10-28 2,903.75 2,903.75 2,903.75 2,903.75 0.0M
2022-10-27 2,930.46 2,930.46 2,930.46 2,930.46 0.0M
2022-10-26 2,930.18 2,930.18 2,930.18 2,930.18 0.0M
2022-10-25 2,906.45 2,906.45 2,906.45 2,906.45 0.0M
2022-10-22 2,881.69 2,881.69 2,881.69 2,881.69 0.0M
2022-10-21 2,835.50 2,835.50 2,835.50 2,835.50 0.0M
2022-10-20 2,847.17 2,847.17 2,847.17 2,847.17 0.0M
2022-10-19 2,868.86 2,868.86 2,868.86 2,868.86 0.0M
2022-10-18 2,842.38 2,842.38 2,842.38 2,842.38 0.0M
2022-10-15 2,800.80 2,800.80 2,800.80 2,800.80 0.0M
2022-10-14 2,832.94 2,832.94 2,832.94 2,832.94 0.0M
2022-10-13 2,784.79 2,784.79 2,784.79 2,784.79 0.0M
2022-10-12 2,790.80 2,790.80 2,790.80 2,790.80 0.0M
2022-10-11 2,804.93 2,804.93 2,804.93 2,804.93 0.0M
2022-10-08 2,817.81 2,817.81 2,817.81 2,817.81 0.0M
2022-10-07 2,879.98 2,879.98 2,879.98 2,879.98 0.0M
2022-10-06 2,899.61 2,899.61 2,899.61 2,899.61 0.0M
2022-10-05 2,904.18 2,904.18 2,904.18 2,904.18 0.0M
2022-10-04 2,845.01 2,845.01 2,845.01 2,845.01 0.0M
2022-10-01 2,795.97 2,795.97 2,795.97 2,795.97 0.0M
2022-09-30 2,819.05 2,819.05 2,819.05 2,819.05 0.0M
2022-09-29 2,862.99 2,862.99 2,862.99 2,862.99 0.0M
2022-09-28 2,819.25 2,819.25 2,819.25 2,819.25 0.0M
2022-09-27 2,823.80 2,823.80 2,823.80 2,823.80 0.0M
2022-09-24 2,846.51 2,846.51 2,846.51 2,846.51 0.0M
2022-09-23 2,885.55 2,885.55 2,885.55 2,885.55 0.0M
2022-09-22 2,898.19 2,898.19 2,898.19 2,898.19 0.0M
2022-09-21 2,957.37 2,957.37 2,957.37 2,957.37 0.0M
2022-09-20 2,970.38 2,970.38 2,970.38 2,970.38 0.0M
2022-09-17 2,952.76 2,952.76 2,952.76 2,952.76 0.0M
2022-09-16 2,968.28 2,968.28 2,968.28 2,968.28 0.0M
2022-09-15 2,996.37 2,996.37 2,996.37 2,996.37 0.0M
2022-09-14 2,983.28 2,983.28 2,983.28 2,983.28 0.0M
2022-09-13 3,044.99 3,044.99 3,044.99 3,044.99 0.0M
2022-09-10 3,036.10 3,036.10 3,036.10 3,036.10 0.0M
2022-09-09 3,016.36 3,016.36 3,016.36 3,016.36 0.0M
2022-09-08 2,997.02 2,997.02 2,997.02 2,997.02 0.0M
2022-09-07 2,960.63 2,960.63 2,960.63 2,960.63 0.0M
2022-09-03 2,969.39 2,969.39 2,969.39 2,969.39 0.0M
2022-09-02 2,979.69 2,979.69 2,979.69 2,979.69 0.0M
2022-09-01 2,979.50 2,979.50 2,979.50 2,979.50 0.0M
2022-08-31 2,987.28 2,987.28 2,987.28 2,987.28 0.0M
2022-08-30 2,997.84 2,997.84 2,997.84 2,997.84 0.0M
2022-08-27 3,002.41 3,002.41 3,002.41 3,002.41 0.0M
2022-08-26 3,036.46 3,036.46 3,036.46 3,036.46 0.0M
2022-08-25 3,025.22 3,025.22 3,025.22 3,025.22 0.0M
2022-08-24 3,017.93 3,017.93 3,017.93 3,017.93 0.0M
2022-08-23 3,020.90 3,020.90 3,020.90 3,020.90 0.0M
2022-08-20 3,039.07 3,039.07 3,039.07 3,039.07 0.0M
2022-08-19 3,053.12 3,053.12 3,053.12 3,053.12 0.0M
2022-08-18 3,051.97 3,051.97 3,051.97 3,051.97 0.0M
2022-08-17 3,057.57 3,057.57 3,057.57 3,057.57 0.0M
2022-08-16 3,053.68 3,053.68 3,053.68 3,053.68 0.0M
2022-08-13 3,050.99 3,050.99 3,050.99 3,050.99 0.0M
2022-08-12 3,034.18 3,034.18 3,034.18 3,034.18 0.0M
2022-08-11 3,032.48 3,032.48 3,032.48 3,032.48 0.0M
2022-08-10 3,007.79 3,007.79 3,007.79 3,007.79 0.0M
2022-08-09 3,012.47 3,012.47 3,012.47 3,012.47 0.0M
2022-08-06 3,009.46 3,009.46 3,009.46 3,009.46 0.0M
2022-08-05 3,011.49 3,011.49 3,011.49 3,011.49 0.0M
2022-08-04 3,010.44 3,010.44 3,010.44 3,010.44 0.0M
2022-08-03 2,987.92 2,987.92 2,987.92 2,987.92 0.0M
2022-08-02 2,998.88 2,998.88 2,998.88 2,998.88 0.0M
2022-07-30 3,003.48 3,003.48 3,003.48 3,003.48 0.0M
2022-07-29 2,988.65 2,988.65 2,988.65 2,988.65 0.0M
2022-07-28 2,962.51 2,962.51 2,962.51 2,962.51 0.0M
2022-07-27 2,943.37 2,943.37 2,943.37 2,943.37 0.0M
2022-07-26 2,945.91 2,945.91 2,945.91 2,945.91 0.0M
2022-07-23 2,938.88 2,938.88 2,938.88 2,938.88 0.0M
2022-07-22 2,951.05 2,951.05 2,951.05 2,951.05 0.0M
2022-07-21 2,934.09 2,934.09 2,934.09 2,934.09 0.0M
2022-07-20 2,925.98 2,925.98 2,925.98 2,925.98 0.0M
2022-07-19 2,880.12 2,880.12 2,880.12 2,880.12 0.0M
2022-07-16 2,892.67 2,892.67 2,892.67 2,892.67 0.0M
2022-07-15 2,855.31 2,855.31 2,855.31 2,855.31 0.0M
2022-07-14 2,854.31 2,854.31 2,854.31 2,854.31 0.0M
2022-07-13 2,865.47 2,865.47 2,865.47 2,865.47 0.0M
2022-07-12 2,884.56 2,884.56 2,884.56 2,884.56 0.0M
2022-07-09 2,902.45 2,902.45 2,902.45 2,902.45 0.0M
2022-07-08 2,895.56 2,895.56 2,895.56 2,895.56 0.0M
2022-07-07 2,873.15 2,873.15 2,873.15 2,873.15 0.0M
2022-07-06 2,864.78 2,864.78 2,864.78 2,864.78 0.0M
2022-07-02 2,860.30 2,860.30 2,860.30 2,860.30 0.0M
2022-07-01 2,835.86 2,835.86 2,835.86 2,835.86 0.0M
2022-06-30 2,853.74 2,853.74 2,853.74 2,853.74 0.0M
2022-06-29 2,857.00 2,857.00 2,857.00 2,857.00 0.0M
2022-06-28 2,894.08 2,894.08 2,894.08 2,894.08 0.0M
2022-06-25 2,891.32 2,891.32 2,891.32 2,891.32 0.0M
2022-06-24 2,833.81 2,833.81 2,833.81 2,833.81 0.0M
2022-06-23 2,822.41 2,822.41 2,822.41 2,822.41 0.0M
2022-06-22 2,820.65 2,820.65 2,820.65 2,820.65 0.0M
2022-06-18 2,773.87 2,773.87 2,773.87 2,773.87 0.0M
2022-06-17 2,770.33 2,770.33 2,770.33 2,770.33 0.0M
2022-06-16 2,828.01 2,828.01 2,828.01 2,828.01 0.0M
2022-06-15 2,796.38 2,796.38 2,796.38 2,796.38 0.0M
2022-06-14 2,802.94 2,802.94 2,802.94 2,802.94 0.0M
2022-06-11 2,878.53 2,878.53 2,878.53 2,878.53 0.0M
2022-06-10 2,926.38 2,926.38 2,926.38 2,926.38 0.0M
2022-06-09 2,970.80 2,970.80 2,970.80 2,970.80 0.0M
2022-06-08 2,981.39 2,981.39 2,981.39 2,981.39 0.0M
2022-06-07 2,964.59 2,964.59 2,964.59 2,964.59 0.0M
2022-06-04 2,961.74 2,961.74 2,961.74 2,961.74 0.0M
2022-06-03 2,985.81 2,985.81 2,985.81 2,985.81 0.0M
2022-06-02 2,955.57 2,955.57 2,955.57 2,955.57 0.0M
2022-06-01 2,967.53 2,967.53 2,967.53 2,967.53 0.0M
2022-05-28 2,980.73 2,980.73 2,980.73 2,980.73 0.0M
2022-05-27 2,933.13 2,933.13 2,933.13 2,933.13 0.0M
2022-05-26 2,900.36 2,900.36 2,900.36 2,900.36 0.0M
2022-05-25 2,886.77 2,886.77 2,886.77 2,886.77 0.0M
2022-05-24 2,899.45 2,899.45 2,899.45 2,899.45 0.0M
2022-05-21 2,864.90 2,864.90 2,864.90 2,864.90 0.0M
2022-05-20 2,864.61 2,864.61 2,864.61 2,864.61 0.0M
2022-05-19 2,864.95 2,864.95 2,864.95 2,864.95 0.0M
2022-05-18 2,945.37 2,945.37 2,945.37 2,945.37 0.0M
2022-05-17 2,907.68 2,907.68 2,907.68 2,907.68 0.0M
2022-05-14 2,908.57 2,908.57 2,908.57 2,908.57 0.0M
2022-05-13 2,865.39 2,865.39 2,865.39 2,865.39 0.0M
2022-05-12 2,873.46 2,873.46 2,873.46 2,873.46 0.0M
2022-05-11 2,893.17 2,893.17 2,893.17 2,893.17 0.0M
2022-05-10 2,894.85 2,894.85 2,894.85 2,894.85 0.0M
2022-05-07 2,943.41 2,943.41 2,943.41 2,943.41 0.0M
2022-05-06 2,962.94 2,962.94 2,962.94 2,962.94 0.0M
2022-05-05 3,027.96 3,027.96 3,027.96 3,027.96 0.0M
2022-05-04 2,973.23 2,973.23 2,973.23 2,973.23 0.0M
2022-05-03 2,959.19 2,959.19 2,959.19 2,959.19 0.0M
2022-04-30 2,954.65 2,954.65 2,954.65 2,954.65 0.0M
2022-04-29 3,010.23 3,010.23 3,010.23 3,010.23 0.0M
2022-04-28 2,979.25 2,979.25 2,979.25 2,979.25 0.0M
2022-04-27 2,961.49 2,961.49 2,961.49 2,961.49 0.0M
2022-04-26 3,025.73 3,025.73 3,025.73 3,025.73 0.0M
2022-04-23 3,006.44 3,006.44 3,006.44 3,006.44 0.0M
2022-04-22 3,070.51 3,070.51 3,070.51 3,070.51 0.0M
2022-04-21 3,107.33 3,107.33 3,107.33 3,107.33 0.0M
2022-04-20 3,092.79 3,092.79 3,092.79 3,092.79 0.0M
2022-04-19 3,076.88 3,076.88 3,076.88 3,076.88 0.0M
2022-04-15 3,069.08 3,069.08 3,069.08 3,069.08 0.0M
2022-04-14 3,094.38 3,094.38 3,094.38 3,094.38 0.0M
2022-04-13 3,074.07 3,074.07 3,074.07 3,074.07 0.0M
2022-04-12 3,079.01 3,079.01 3,079.01 3,079.01 0.0M
2022-04-09 3,114.86 3,114.86 3,114.86 3,114.86 0.0M
2022-04-08 3,120.29 3,120.29 3,120.29 3,120.29 0.0M
2022-04-07 3,109.02 3,109.02 3,109.02 3,109.02 0.0M
2022-04-06 3,130.73 3,130.73 3,130.73 3,130.73 0.0M
2022-04-05 3,155.66 3,155.66 3,155.66 3,155.66 0.0M
2022-04-02 3,135.63 3,135.63 3,135.63 3,135.63 0.0M
2022-04-01 3,139.01 3,139.01 3,139.01 3,139.01 0.0M
2022-03-31 3,164.71 3,164.71 3,164.71 3,164.71 0.0M
2022-03-30 3,172.42 3,172.42 3,172.42 3,172.42 0.0M
2022-03-29 3,151.02 3,151.02 3,151.02 3,151.02 0.0M
2022-03-26 3,135.62 3,135.62 3,135.62 3,135.62 0.0M
2022-03-25 3,125.08 3,125.08 3,125.08 3,125.08 0.0M
2022-03-24 3,094.50 3,094.50 3,094.50 3,094.50 0.0M
2022-03-23 3,121.00 3,121.00 3,121.00 3,121.00 0.0M
2022-03-22 3,098.92 3,098.92 3,098.92 3,098.92 0.0M
2022-03-19 3,099.91 3,099.91 3,099.91 3,099.91 0.0M
2022-03-18 3,067.98 3,067.98 3,067.98 3,067.98 0.0M
2022-03-17 3,048.76 3,048.76 3,048.76 3,048.76 0.0M
2022-03-16 2,997.17 2,997.17 2,997.17 2,997.17 0.0M
2022-03-15 2,959.78 2,959.78 2,959.78 2,959.78 0.0M
2022-03-12 2,971.78 2,971.78 2,971.78 2,971.78 0.0M
2022-03-11 2,998.27 2,998.27 2,998.27 2,998.27 0.0M
2022-03-10 3,004.62 3,004.62 3,004.62 3,004.62 0.0M
2022-03-09 2,950.41 2,950.41 2,950.41 2,950.41 0.0M
2022-03-08 2,963.80 2,963.80 2,963.80 2,963.80 0.0M
2022-03-05 3,029.11 3,029.11 3,029.11 3,029.11 0.0M
2022-03-04 3,044.82 3,044.82 3,044.82 3,044.82 0.0M
2022-03-03 3,050.80 3,050.80 3,050.80 3,050.80 0.0M
2022-03-02 3,020.10 3,020.10 3,020.10 3,020.10 0.0M
2022-03-01 3,049.07 3,049.07 3,049.07 3,049.07 0.0M
2022-02-26 3,055.00 3,055.00 3,055.00 3,055.00 0.0M
2022-02-25 3,001.54 3,001.54 3,001.54 3,001.54 0.0M
2022-02-24 2,979.79 2,979.79 2,979.79 2,979.79 0.0M
2022-02-23 3,023.60 3,023.60 3,023.60 3,023.60 0.0M
2022-02-19 3,038.33 3,038.33 3,038.33 3,038.33 0.0M
2022-02-18 3,049.47 3,049.47 3,049.47 3,049.47 0.0M
2022-02-17 3,093.34 3,093.34 3,093.34 3,093.34 0.0M
2022-02-16 3,086.59 3,086.59 3,086.59 3,086.59 0.0M
2022-02-15 3,056.92 3,056.92 3,056.92 3,056.92 0.0M
2022-02-12 3,065.14 3,065.14 3,065.14 3,065.14 0.0M
2022-02-11 3,103.31 3,103.31 3,103.31 3,103.31 0.0M
2022-02-10 3,141.74 3,141.74 3,141.74 3,141.74 0.0M
2022-02-09 3,118.50 3,118.50 3,118.50 3,118.50 0.0M
2022-02-08 3,100.09 3,100.09 3,100.09 3,100.09 0.0M
2022-02-05 3,099.34 3,099.34 3,099.34 3,099.34 0.0M
2022-02-04 3,105.54 3,105.54 3,105.54 3,105.54 0.0M
2022-02-03 3,126.81 3,126.81 3,126.81 3,126.81 0.0M
2022-02-02 3,123.76 3,123.76 3,123.76 3,123.76 0.0M
2022-02-01 3,102.34 3,102.34 3,102.34 3,102.34 0.0M
2022-01-29 3,064.73 3,064.73 3,064.73 3,064.73 0.0M
2022-01-28 3,024.47 3,024.47 3,024.47 3,024.47 0.0M
2022-01-27 3,025.72 3,025.72 3,025.72 3,025.72 0.0M
2022-01-26 3,027.64 3,027.64 3,027.64 3,027.64 0.0M
2022-01-25 3,060.85 3,060.85 3,060.85 3,060.85 0.0M
2022-01-22 3,052.23 3,052.23 3,052.23 3,052.23 0.0M
2022-01-21 3,090.04 3,090.04 3,090.04 3,090.04 0.0M
2022-01-20 3,117.19 3,117.19 3,117.19 3,117.19 0.0M
2022-01-19 3,129.95 3,129.95 3,129.95 3,129.95 0.0M
2022-01-15 3,165.25 3,165.25 3,165.25 3,165.25 0.0M
2022-01-14 3,161.92 3,161.92 3,161.92 3,161.92 0.0M
2022-01-13 3,187.08 3,187.08 3,187.08 3,187.08 0.0M
2022-01-12 3,178.67 3,178.67 3,178.67 3,178.67 0.0M
2022-01-11 3,164.44 3,164.44 3,164.44 3,164.44 0.0M
2022-01-08 3,167.96 3,167.96 3,167.96 3,167.96 0.0M
2022-01-07 3,170.40 3,170.40 3,170.40 3,170.40 0.0M
2022-01-06 3,171.49 3,171.49 3,171.49 3,171.49 0.0M
2022-01-05 3,203.99 3,203.99 3,203.99 3,203.99 0.0M
2022-01-04 3,203.46 3,203.46 3,203.46 3,203.46 0.0M
2022-01-01 3,193.83 3,193.83 3,193.83 3,193.83 0.0M