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
2023-12-30 3,605.44 3,605.44 3,605.44 3,605.44 0.0M
2023-12-29 3,608.18 3,608.18 3,608.18 3,608.18 0.0M
2023-12-28 3,609.82 3,609.82 3,609.82 3,609.82 0.0M
2023-12-27 3,601.82 3,601.82 3,601.82 3,601.82 0.0M
2023-12-23 3,591.49 3,591.49 3,591.49 3,591.49 0.0M
2023-12-22 3,581.46 3,581.46 3,581.46 3,581.46 0.0M
2023-12-21 3,556.20 3,556.20 3,556.20 3,556.20 0.0M
2023-12-20 3,592.23 3,592.23 3,592.23 3,592.23 0.0M
2023-12-19 3,581.80 3,581.80 3,581.80 3,581.80 0.0M
2023-12-16 3,570.36 3,570.36 3,570.36 3,570.36 0.0M
2023-12-15 3,572.52 3,572.52 3,572.52 3,572.52 0.0M
2023-12-14 3,565.07 3,565.07 3,565.07 3,565.07 0.0M
2023-12-13 3,532.44 3,532.44 3,532.44 3,532.44 0.0M
2023-12-12 3,518.59 3,518.59 3,518.59 3,518.59 0.0M
2023-12-09 3,512.51 3,512.51 3,512.51 3,512.51 0.0M
2023-12-08 3,500.49 3,500.49 3,500.49 3,500.49 0.0M
2023-12-07 3,481.09 3,481.09 3,481.09 3,481.09 0.0M
2023-12-06 3,488.11 3,488.11 3,488.11 3,488.11 0.0M
2023-12-05 3,485.79 3,485.79 3,485.79 3,485.79 0.0M
2023-12-02 3,500.74 3,500.74 3,500.74 3,500.74 0.0M
2023-12-01 3,483.79 3,483.79 3,483.79 3,483.79 0.0M
2023-11-30 3,477.49 3,477.49 3,477.49 3,477.49 0.0M
2023-11-29 3,476.20 3,476.20 3,476.20 3,476.20 0.0M
2023-11-28 3,473.27 3,473.27 3,473.27 3,473.27 0.0M
2023-11-25 3,477.10 3,477.10 3,477.10 3,477.10 0.0M
2023-11-23 3,473.79 3,473.79 3,473.79 3,473.79 0.0M
2023-11-22 3,461.68 3,461.68 3,461.68 3,461.68 0.0M
2023-11-21 3,467.89 3,467.89 3,467.89 3,467.89 0.0M
2023-11-18 3,449.34 3,449.34 3,449.34 3,449.34 0.0M
2023-11-17 3,447.00 3,447.00 3,447.00 3,447.00 0.0M
2023-11-16 3,439.72 3,439.72 3,439.72 3,439.72 0.0M
2023-11-15 3,440.38 3,440.38 3,440.38 3,440.38 0.0M
2023-11-14 3,393.75 3,393.75 3,393.75 3,393.75 0.0M
2023-11-11 3,393.89 3,393.89 3,393.89 3,393.89 0.0M
2023-11-10 3,387.93 3,387.93 3,387.93 3,387.93 0.0M
2023-11-09 3,372.12 3,372.12 3,372.12 3,372.12 0.0M
2023-11-08 3,371.16 3,371.16 3,371.16 3,371.16 0.0M
2023-11-07 3,363.17 3,363.17 3,363.17 3,363.17 0.0M
2023-11-04 3,361.08 3,361.08 3,361.08 3,361.08 0.0M
2023-11-03 3,333.22 3,333.22 3,333.22 3,333.22 0.0M
2023-11-02 3,289.00 3,289.00 3,289.00 3,289.00 0.0M
2023-11-01 3,260.40 3,260.40 3,260.40 3,260.40 0.0M
2023-10-31 3,248.58 3,248.58 3,248.58 3,248.58 0.0M
2023-10-28 3,218.92 3,218.92 3,218.92 3,218.92 0.0M
2023-10-27 3,234.98 3,234.98 3,234.98 3,234.98 0.0M
2023-10-26 3,271.05 3,271.05 3,271.05 3,271.05 0.0M
2023-10-25 3,293.19 3,293.19 3,293.19 3,293.19 0.0M
2023-10-24 3,278.19 3,278.19 3,278.19 3,278.19 0.0M
2023-10-21 3,273.98 3,273.98 3,273.98 3,273.98 0.0M
2023-10-20 3,299.57 3,299.57 3,299.57 3,299.57 0.0M
2023-10-19 3,330.46 3,330.46 3,330.46 3,330.46 0.0M
2023-10-18 3,356.83 3,356.83 3,356.83 3,356.83 0.0M
2023-10-17 3,360.82 3,360.82 3,360.82 3,360.82 0.0M
2023-10-14 3,330.24 3,330.24 3,330.24 3,330.24 0.0M
2023-10-13 3,347.55 3,347.55 3,347.55 3,347.55 0.0M
2023-10-12 3,365.30 3,365.30 3,365.30 3,365.30 0.0M
2023-10-11 3,350.20 3,350.20 3,350.20 3,350.20 0.0M
2023-10-10 3,343.17 3,343.17 3,343.17 3,343.17 0.0M
2023-10-07 3,325.18 3,325.18 3,325.18 3,325.18 0.0M
2023-10-06 3,291.15 3,291.15 3,291.15 3,291.15 0.0M
2023-10-05 3,295.08 3,295.08 3,295.08 3,295.08 0.0M
2023-10-04 3,276.63 3,276.63 3,276.63 3,276.63 0.0M
2023-10-03 3,310.20 3,310.20 3,310.20 3,310.20 0.0M
2023-09-30 3,310.22 3,310.22 3,310.22 3,310.22 0.0M
2023-09-29 3,314.08 3,314.08 3,314.08 3,314.08 0.0M
2023-09-28 3,302.32 3,302.32 3,302.32 3,302.32 0.0M
2023-09-27 3,304.65 3,304.65 3,304.65 3,304.65 0.0M
2023-09-26 3,355.47 3,355.47 3,355.47 3,355.47 0.0M
2023-09-23 3,325.99 3,325.99 3,325.99 3,325.99 0.0M
2023-09-22 3,327.53 3,327.53 3,327.53 3,327.53 0.0M
2023-09-21 3,366.40 3,366.40 3,366.40 3,366.40 0.0M
2023-09-20 3,399.72 3,399.72 3,399.72 3,399.72 0.0M
2023-09-19 3,406.52 3,406.52 3,406.52 3,406.52 0.0M
2023-09-16 3,405.99 3,405.99 3,405.99 3,405.99 0.0M
2023-09-15 3,447.43 3,447.43 3,447.43 3,447.43 0.0M
2023-09-14 3,415.21 3,415.21 3,415.21 3,415.21 0.0M
2023-09-13 3,411.35 3,411.35 3,411.35 3,411.35 0.0M
2023-09-12 3,432.19 3,432.19 3,432.19 3,432.19 0.0M
2023-09-09 3,407.65 3,407.65 3,407.65 3,407.65 0.0M
2023-09-08 3,404.75 3,404.75 3,404.75 3,404.75 0.0M
2023-09-07 3,415.63 3,415.63 3,415.63 3,415.63 0.0M
2023-09-06 3,439.36 3,439.36 3,439.36 3,439.36 0.0M
2023-09-02 3,453.70 3,453.70 3,453.70 3,453.70 0.0M
2023-09-01 3,447.52 3,447.52 3,447.52 3,447.52 0.0M
2023-08-31 3,452.77 3,452.77 3,452.77 3,452.77 0.0M
2023-08-30 3,439.76 3,439.76 3,439.76 3,439.76 0.0M
2023-08-29 3,391.65 3,391.65 3,391.65 3,391.65 0.0M
2023-08-26 3,371.16 3,371.16 3,371.16 3,371.16 0.0M
2023-08-25 3,350.52 3,350.52 3,350.52 3,350.52 0.0M
2023-08-24 3,394.70 3,394.70 3,394.70 3,394.70 0.0M
2023-08-23 3,358.52 3,358.52 3,358.52 3,358.52 0.0M
2023-08-22 3,358.11 3,358.11 3,358.11 3,358.11 0.0M
2023-08-19 3,338.02 3,338.02 3,338.02 3,338.02 0.0M
2023-08-18 3,337.63 3,337.63 3,337.63 3,337.63 0.0M
2023-08-17 3,366.65 3,366.65 3,366.65 3,366.65 0.0M
2023-08-16 3,387.87 3,387.87 3,387.87 3,387.87 0.0M
2023-08-15 3,427.11 3,427.11 3,427.11 3,427.11 0.0M
2023-08-12 3,411.98 3,411.98 3,411.98 3,411.98 0.0M
2023-08-11 3,409.67 3,409.67 3,409.67 3,409.67 0.0M
2023-08-10 3,415.79 3,415.79 3,415.79 3,415.79 0.0M
2023-08-09 3,431.73 3,431.73 3,431.73 3,431.73 0.0M
2023-08-08 3,448.41 3,448.41 3,448.41 3,448.41 0.0M
2023-08-05 3,419.60 3,419.60 3,419.60 3,419.60 0.0M
2023-08-04 3,440.17 3,440.17 3,440.17 3,440.17 0.0M
2023-08-03 3,443.10 3,443.10 3,443.10 3,443.10 0.0M
2023-08-02 3,482.13 3,482.13 3,482.13 3,482.13 0.0M
2023-08-01 3,492.88 3,492.88 3,492.88 3,492.88 0.0M
2023-07-29 3,484.57 3,484.57 3,484.57 3,484.57 0.0M
2023-07-28 3,460.53 3,460.53 3,460.53 3,460.53 0.0M
2023-07-27 3,479.39 3,479.39 3,479.39 3,479.39 0.0M
2023-07-26 3,480.03 3,480.03 3,480.03 3,480.03 0.0M
2023-07-25 3,467.21 3,467.21 3,467.21 3,467.21 0.0M
2023-07-22 3,453.93 3,453.93 3,453.93 3,453.93 0.0M
2023-07-21 3,451.85 3,451.85 3,451.85 3,451.85 0.0M
2023-07-20 3,467.35 3,467.35 3,467.35 3,467.35 0.0M
2023-07-19 3,461.74 3,461.74 3,461.74 3,461.74 0.0M
2023-07-18 3,440.73 3,440.73 3,440.73 3,440.73 0.0M
2023-07-15 3,430.55 3,430.55 3,430.55 3,430.55 0.0M
2023-07-14 3,432.02 3,432.02 3,432.02 3,432.02 0.0M
2023-07-13 3,411.80 3,411.80 3,411.80 3,411.80 0.0M
2023-07-12 3,384.68 3,384.68 3,384.68 3,384.68 0.0M
2023-07-11 3,367.24 3,367.24 3,367.24 3,367.24 0.0M
2023-07-08 3,360.10 3,360.10 3,360.10 3,360.10 0.0M
2023-07-07 3,366.87 3,366.87 3,366.87 3,366.87 0.0M
2023-07-06 3,389.30 3,389.30 3,389.30 3,389.30 0.0M
2023-07-04 3,394.86 3,394.86 3,394.86 3,394.86 0.0M
2023-07-01 3,385.63 3,385.63 3,385.63 3,385.63 0.0M
2023-06-30 3,353.92 3,353.92 3,353.92 3,353.92 0.0M
2023-06-29 3,345.35 3,345.35 3,345.35 3,345.35 0.0M
2023-06-28 3,338.09 3,338.09 3,338.09 3,338.09 0.0M
2023-06-27 3,310.81 3,310.81 3,310.81 3,310.81 0.0M
2023-06-24 3,318.05 3,318.05 3,318.05 3,318.05 0.0M
2023-06-23 3,340.21 3,340.21 3,340.21 3,340.21 0.0M
2023-06-22 3,332.60 3,332.60 3,332.60 3,332.60 0.0M
2023-06-21 3,344.11 3,344.11 3,344.11 3,344.11 0.0M
2023-06-17 3,360.52 3,360.52 3,360.52 3,360.52 0.0M
2023-06-16 3,365.19 3,365.19 3,365.19 3,365.19 0.0M
2023-06-15 3,334.53 3,334.53 3,334.53 3,334.53 0.0M
2023-06-14 3,330.00 3,330.00 3,330.00 3,330.00 0.0M
2023-06-13 3,311.51 3,311.51 3,311.51 3,311.51 0.0M
2023-06-10 3,286.29 3,286.29 3,286.29 3,286.29 0.0M
2023-06-09 3,276.01 3,276.01 3,276.01 3,276.01 0.0M
2023-06-08 3,260.20 3,260.20 3,260.20 3,260.20 0.0M
2023-06-07 3,272.88 3,272.88 3,272.88 3,272.88 0.0M
2023-06-06 3,265.06 3,265.06 3,265.06 3,265.06 0.0M
2023-06-03 3,269.51 3,269.51 3,269.51 3,269.51 0.0M
2023-06-02 3,230.36 3,230.36 3,230.36 3,230.36 0.0M
2023-06-01 3,201.42 3,201.42 3,201.42 3,201.42 0.0M
2023-05-31 3,219.56 3,219.56 3,219.56 3,219.56 0.0M
2023-05-27 3,221.47 3,221.47 3,221.47 3,221.47 0.0M
2023-05-26 3,180.24 3,180.24 3,180.24 3,180.24 0.0M
2023-05-25 3,161.32 3,161.32 3,161.32 3,161.32 0.0M
2023-05-24 3,179.18 3,179.18 3,179.18 3,179.18 0.0M
2023-05-23 3,210.23 3,210.23 3,210.23 3,210.23 0.0M
2023-05-20 3,205.68 3,205.68 3,205.68 3,205.68 0.0M
2023-05-19 3,211.26 3,211.26 3,211.26 3,211.26 0.0M
2023-05-18 3,184.41 3,184.41 3,184.41 3,184.41 0.0M
2023-05-17 3,156.93 3,156.93 3,156.93 3,156.93 0.0M
2023-05-16 3,170.00 3,170.00 3,170.00 3,170.00 0.0M
2023-05-13 3,160.73 3,160.73 3,160.73 3,160.73 0.0M
2023-05-12 3,165.77 3,165.77 3,165.77 3,165.77 0.0M
2023-05-11 3,173.16 3,173.16 3,173.16 3,173.16 0.0M
2023-05-10 3,160.86 3,160.86 3,160.86 3,160.86 0.0M
2023-05-09 3,171.24 3,171.24 3,171.24 3,171.24 0.0M
2023-05-06 3,169.32 3,169.32 3,169.32 3,169.32 0.0M
2023-05-05 3,119.34 3,119.34 3,119.34 3,119.34 0.0M
2023-05-04 3,145.29 3,145.29 3,145.29 3,145.29 0.0M
2023-05-03 3,161.27 3,161.27 3,161.27 3,161.27 0.0M
2023-05-02 3,187.74 3,187.74 3,187.74 3,187.74 0.0M
2023-04-29 3,192.45 3,192.45 3,192.45 3,192.45 0.0M
2023-04-28 3,176.36 3,176.36 3,176.36 3,176.36 0.0M
2023-04-27 3,122.32 3,122.32 3,122.32 3,122.32 0.0M
2023-04-26 3,138.31 3,138.31 3,138.31 3,138.31 0.0M
2023-04-25 3,170.15 3,170.15 3,170.15 3,170.15 0.0M
2023-04-22 3,166.89 3,166.89 3,166.89 3,166.89 0.0M
2023-04-21 3,166.38 3,166.38 3,166.38 3,166.38 0.0M
2023-04-20 3,178.46 3,178.46 3,178.46 3,178.46 0.0M
2023-04-19 3,179.80 3,179.80 3,179.80 3,179.80 0.0M
2023-04-18 3,177.81 3,177.81 3,177.81 3,177.81 0.0M
2023-04-15 3,172.38 3,172.38 3,172.38 3,172.38 0.0M
2023-04-14 3,173.31 3,173.31 3,173.31 3,173.31 0.0M
2023-04-13 3,139.81 3,139.81 3,139.81 3,139.81 0.0M
2023-04-12 3,153.07 3,153.07 3,153.07 3,153.07 0.0M
2023-04-11 3,152.91 3,152.91 3,152.91 3,152.91 0.0M
2023-04-07 3,147.35 3,147.35 3,147.35 3,147.35 0.0M
2023-04-06 3,136.98 3,136.98 3,136.98 3,136.98 0.0M
2023-04-05 3,144.74 3,144.74 3,144.74 3,144.74 0.0M
2023-04-04 3,157.68 3,157.68 3,157.68 3,157.68 0.0M
2023-04-01 3,148.29 3,148.29 3,148.29 3,148.29 0.0M
2023-03-31 3,111.62 3,111.62 3,111.62 3,111.62 0.0M
2023-03-30 3,097.72 3,097.72 3,097.72 3,097.72 0.0M
2023-03-29 3,064.37 3,064.37 3,064.37 3,064.37 0.0M
2023-03-28 3,068.75 3,068.75 3,068.75 3,068.75 0.0M
2023-03-25 3,065.77 3,065.77 3,065.77 3,065.77 0.0M
2023-03-24 3,046.04 3,046.04 3,046.04 3,046.04 0.0M
2023-03-23 3,044.56 3,044.56 3,044.56 3,044.56 0.0M
2023-03-22 3,083.78 3,083.78 3,083.78 3,083.78 0.0M
2023-03-21 3,050.74 3,050.74 3,050.74 3,050.74 0.0M
2023-03-18 3,030.37 3,030.37 3,030.37 3,030.37 0.0M
2023-03-17 3,054.90 3,054.90 3,054.90 3,054.90 0.0M
2023-03-16 3,012.19 3,012.19 3,012.19 3,012.19 0.0M
2023-03-15 3,025.60 3,025.60 3,025.60 3,025.60 0.0M
2023-03-14 2,997.49 2,997.49 2,997.49 2,997.49 0.0M
2023-03-11 2,992.17 2,992.17 2,992.17 2,992.17 0.0M
2023-03-10 3,024.63 3,024.63 3,024.63 3,024.63 0.0M
2023-03-09 3,072.50 3,072.50 3,072.50 3,072.50 0.0M
2023-03-08 3,069.10 3,069.10 3,069.10 3,069.10 0.0M
2023-03-07 3,107.18 3,107.18 3,107.18 3,107.18 0.0M
2023-03-04 3,105.34 3,105.34 3,105.34 3,105.34 0.0M
2023-03-03 3,066.13 3,066.13 3,066.13 3,066.13 0.0M
2023-03-02 3,048.63 3,048.63 3,048.63 3,048.63 0.0M
2023-03-01 3,054.33 3,054.33 3,054.33 3,054.33 0.0M
2023-02-28 3,068.00 3,068.00 3,068.00 3,068.00 0.0M
2023-02-25 3,058.40 3,058.40 3,058.40 3,058.40 0.0M
2023-02-24 3,082.22 3,082.22 3,082.22 3,082.22 0.0M
2023-02-23 3,072.83 3,072.83 3,072.83 3,072.83 0.0M
2023-02-22 3,075.04 3,075.04 3,075.04 3,075.04 0.0M
2023-02-18 3,121.94 3,121.94 3,121.94 3,121.94 0.0M
2023-02-17 3,126.54 3,126.54 3,126.54 3,126.54 0.0M
2023-02-16 3,162.72 3,162.72 3,162.72 3,162.72 0.0M
2023-02-15 3,152.36 3,152.36 3,152.36 3,152.36 0.0M
2023-02-14 3,154.96 3,154.96 3,154.96 3,154.96 0.0M
2023-02-11 3,124.88 3,124.88 3,124.88 3,124.88 0.0M
2023-02-10 3,121.83 3,121.83 3,121.83 3,121.83 0.0M
2023-02-09 3,143.65 3,143.65 3,143.65 3,143.65 0.0M
2023-02-08 3,161.41 3,161.41 3,161.41 3,161.41 0.0M
2023-02-07 3,136.99 3,136.99 3,136.99 3,136.99 0.0M
2023-02-04 3,150.53 3,150.53 3,150.53 3,150.53 0.0M
2023-02-03 3,165.44 3,165.44 3,165.44 3,165.44 0.0M
2023-02-02 3,149.67 3,149.67 3,149.67 3,149.67 0.0M
2023-02-01 3,115.37 3,115.37 3,115.37 3,115.37 0.0M
2023-01-31 3,082.17 3,082.17 3,082.17 3,082.17 0.0M
2023-01-28 3,112.86 3,112.86 3,112.86 3,112.86 0.0M
2023-01-27 3,104.23 3,104.23 3,104.23 3,104.23 0.0M
2023-01-26 3,078.45 3,078.45 3,078.45 3,078.45 0.0M
2023-01-25 3,083.17 3,083.17 3,083.17 3,083.17 0.0M
2023-01-24 3,079.64 3,079.64 3,079.64 3,079.64 0.0M
2023-01-21 3,050.17 3,050.17 3,050.17 3,050.17 0.0M
2023-01-20 3,010.35 3,010.35 3,010.35 3,010.35 0.0M
2023-01-19 3,026.88 3,026.88 3,026.88 3,026.88 0.0M
2023-01-18 3,061.86 3,061.86 3,061.86 3,061.86 0.0M
2023-01-14 3,063.56 3,063.56 3,063.56 3,063.56 0.0M
2023-01-13 3,053.61 3,053.61 3,053.61 3,053.61 0.0M
2023-01-12 3,043.86 3,043.86 3,043.86 3,043.86 0.0M
2023-01-11 3,017.03 3,017.03 3,017.03 3,017.03 0.0M
2023-01-10 2,997.67 2,997.67 2,997.67 2,997.67 0.0M
2023-01-07 2,999.49 2,999.49 2,999.49 2,999.49 0.0M
2023-01-06 2,949.25 2,949.25 2,949.25 2,949.25 0.0M
2023-01-05 2,974.56 2,974.56 2,974.56 2,974.56 0.0M
2023-01-04 2,954.84 2,954.84 2,954.84 2,954.84 0.0M