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
2024-12-31 4,144.33 4,161.36 4,133.91 4,150.08 0.0M
2024-12-28 4,175.23 4,175.83 4,153.67 4,169.30 0.0M
2024-12-27 4,183.59 4,190.40 4,177.23 4,187.54 0.0M
2024-12-25 4,168.12 4,188.00 4,167.49 4,187.81 0.0M
2024-12-24 4,151.64 4,165.41 4,136.60 4,164.51 0.0M
2024-12-21 4,107.17 4,160.17 4,107.17 4,146.58 0.0M
2024-12-20 4,138.81 4,143.30 4,116.04 4,116.06 0.0M
2024-12-19 4,180.12 4,186.05 4,117.04 4,117.74 0.0M
2024-12-18 4,178.11 4,183.36 4,176.65 4,180.92 0.0M
2024-12-17 4,184.68 4,189.71 4,182.86 4,185.97 0.0M
2024-12-14 4,183.74 4,185.76 4,175.56 4,179.65 0.0M
2024-12-13 4,184.63 4,186.15 4,177.00 4,177.21 0.0M
2024-12-12 4,182.61 4,189.70 4,182.61 4,185.76 0.0M
2024-12-11 4,179.93 4,183.66 4,173.50 4,173.86 0.0M
2024-12-10 4,187.35 4,188.67 4,177.66 4,178.49 0.0M
2024-12-07 4,186.98 4,192.18 4,186.55 4,188.68 0.0M
2024-12-06 4,187.65 4,188.58 4,183.20 4,183.74 0.0M
2024-12-05 4,185.23 4,187.85 4,181.84 4,187.17 0.0M
2024-12-04 4,178.26 4,180.96 4,175.57 4,179.67 0.0M
2024-12-03 4,177.70 4,180.23 4,174.39 4,178.65 0.0M
2024-11-30 4,165.87 4,176.25 4,165.87 4,173.22 0.0M
2024-11-28 4,163.27 4,166.05 4,156.30 4,162.00 0.0M
2024-11-27 4,160.10 4,166.83 4,158.64 4,166.06 0.0M
2024-11-26 4,156.93 4,162.73 4,145.89 4,156.56 0.0M
2024-11-23 4,151.10 4,151.10 4,151.10 4,151.10 0.0M
2024-11-22 4,142.21 4,142.21 4,142.21 4,142.21 0.0M
2024-11-21 4,124.01 4,124.01 4,124.01 4,124.01 0.0M
2024-11-20 4,134.26 4,134.26 4,134.26 4,134.26 0.0M
2024-11-19 4,128.33 4,128.33 4,128.33 4,128.33 0.0M
2024-11-16 4,135.06 4,135.06 4,135.06 4,135.06 0.0M
2024-11-15 4,137.08 4,137.08 4,137.08 4,137.08 0.0M
2024-11-14 4,164.17 4,164.17 4,164.17 4,164.17 0.0M
2024-11-13 4,164.09 4,164.09 4,164.09 4,164.09 0.0M
2024-11-12 4,149.89 4,149.89 4,149.89 4,149.89 0.0M
2024-11-09 4,148.22 4,148.22 4,148.22 4,148.22 0.0M
2024-11-08 4,142.91 4,142.91 4,142.91 4,142.91 0.0M
2024-11-07 4,128.78 4,128.78 4,128.78 4,128.78 0.0M
2024-11-06 4,100.68 4,100.68 4,100.68 4,100.68 0.0M
2024-11-05 4,074.64 4,074.64 4,074.64 4,074.64 0.0M
2024-11-02 4,079.05 4,079.05 4,079.05 4,079.05 0.0M
2024-11-01 4,064.91 4,064.91 4,064.91 4,064.91 0.0M
2024-10-31 4,085.44 4,085.44 4,085.44 4,085.44 0.0M
2024-10-30 4,119.90 4,119.90 4,119.90 4,119.90 0.0M
2024-10-29 4,116.19 4,116.19 4,116.19 4,116.19 0.0M
2024-10-26 4,082.68 4,082.68 4,082.68 4,082.68 0.0M
2024-10-25 4,108.29 4,108.29 4,108.29 4,108.29 0.0M
2024-10-24 4,103.97 4,103.97 4,103.97 4,103.97 0.0M
2024-10-23 4,099.51 4,099.51 4,099.51 4,099.51 0.0M
2024-10-22 4,101.39 4,101.39 4,101.39 4,101.39 0.0M
2024-10-19 4,132.23 4,132.23 4,132.23 4,132.23 0.0M
2024-10-18 4,115.80 4,115.80 4,115.80 4,115.80 0.0M
2024-10-17 4,091.12 4,091.12 4,091.12 4,091.12 0.0M
2024-10-16 4,080.81 4,080.81 4,080.81 4,080.81 0.0M
2024-10-15 4,096.12 4,096.12 4,096.12 4,096.12 0.0M
2024-10-12 4,077.70 4,077.70 4,077.70 4,077.70 0.0M
2024-10-11 4,066.43 4,066.43 4,066.43 4,066.43 0.0M
2024-10-10 4,068.44 4,068.44 4,068.44 4,068.44 0.0M
2024-10-09 4,055.80 4,055.80 4,055.80 4,055.80 0.0M
2024-10-08 4,056.72 4,056.72 4,056.72 4,056.72 0.0M
2024-10-05 4,056.09 4,056.09 4,056.09 4,056.09 0.0M
2024-10-04 4,039.04 4,039.04 4,039.04 4,039.04 0.0M
2024-10-03 4,047.03 4,047.03 4,047.03 4,047.03 0.0M
2024-10-02 4,042.67 4,042.67 4,042.67 4,042.67 0.0M
2024-10-01 4,061.43 4,061.43 4,061.43 4,061.43 0.0M
2024-09-28 4,052.68 4,052.68 4,052.68 4,052.68 0.0M
2024-09-27 4,058.75 4,058.75 4,058.75 4,058.75 0.0M
2024-09-26 4,052.51 4,052.51 4,052.51 4,052.51 0.0M
2024-09-25 4,054.60 4,054.60 4,054.60 4,054.60 0.0M
2024-09-24 4,045.93 4,045.93 4,045.93 4,045.93 0.0M
2024-09-21 4,038.66 4,038.66 4,038.66 4,038.66 0.0M
2024-09-20 4,041.95 4,041.95 4,041.95 4,041.95 0.0M
2024-09-19 4,030.68 4,030.68 4,030.68 4,030.68 0.0M
2024-09-18 4,030.48 4,030.48 4,030.48 4,030.48 0.0M
2024-09-17 4,030.11 4,030.11 4,030.11 4,030.11 0.0M
2024-09-14 4,027.92 4,027.92 4,027.92 4,027.92 0.0M
2024-09-13 4,025.61 4,025.61 4,025.61 4,025.61 0.0M
2024-09-12 4,023.63 4,023.63 4,023.63 4,023.63 0.0M
2024-09-11 4,020.19 4,020.19 4,020.19 4,020.19 0.0M
2024-09-10 4,013.69 4,013.69 4,013.69 4,013.69 0.0M
2024-09-07 4,000.53 4,000.53 4,000.53 4,000.53 0.0M
2024-09-06 4,012.11 4,012.11 4,012.11 4,012.11 0.0M
2024-09-05 4,009.70 4,009.70 4,009.70 4,009.70 0.0M
2024-09-04 4,010.61 4,010.61 4,010.61 4,010.61 0.0M
2024-08-31 4,017.16 4,017.16 4,017.16 4,017.16 0.0M
2024-08-30 4,011.42 4,011.42 4,011.42 4,011.42 0.0M
2024-08-29 4,009.59 4,009.59 4,009.59 4,009.59 0.0M
2024-08-28 4,010.62 4,010.62 4,010.62 4,010.62 0.0M
2024-08-27 4,009.51 4,009.51 4,009.51 4,009.51 0.0M
2024-08-24 4,007.10 4,007.10 4,007.10 4,007.10 0.0M
2024-08-23 4,001.11 4,001.11 4,001.11 4,001.11 0.0M
2024-08-22 4,002.56 4,002.56 4,002.56 4,002.56 0.0M
2024-08-21 4,005.59 4,005.59 4,005.59 4,005.59 0.0M
2024-08-20 4,003.61 4,003.61 4,003.61 4,003.61 0.0M
2024-08-17 3,999.73 3,999.73 3,999.73 3,999.73 0.0M
2024-08-16 3,995.38 3,995.38 3,995.38 3,995.38 0.0M
2024-08-15 3,985.19 3,985.19 3,985.19 3,985.19 0.0M
2024-08-14 3,975.49 3,975.49 3,975.49 3,975.49 0.0M
2024-08-13 3,948.36 3,948.36 3,948.36 3,948.36 0.0M
2024-08-10 3,950.77 3,950.77 3,950.77 3,950.77 0.0M
2024-08-09 3,930.06 3,930.06 3,930.06 3,930.06 0.0M
2024-08-08 3,882.47 3,882.47 3,882.47 3,882.47 0.0M
2024-08-07 3,892.11 3,892.11 3,892.11 3,892.11 0.0M
2024-08-06 3,861.51 3,861.51 3,861.51 3,861.51 0.0M
2024-08-03 3,925.38 3,925.38 3,925.38 3,925.38 0.0M
2024-08-02 3,957.22 3,957.22 3,957.22 3,957.22 0.0M
2024-08-01 3,970.60 3,970.60 3,970.60 3,970.60 0.0M
2024-07-31 3,953.97 3,953.97 3,953.97 3,953.97 0.0M
2024-07-30 3,965.45 3,965.45 3,965.45 3,965.45 0.0M
2024-07-27 3,961.36 3,961.36 3,961.36 3,961.36 0.0M
2024-07-26 3,946.80 3,946.80 3,946.80 3,946.80 0.0M
2024-07-25 3,950.53 3,950.53 3,950.53 3,950.53 0.0M
2024-07-24 3,970.98 3,970.98 3,970.98 3,970.98 0.0M
2024-07-23 3,972.25 3,972.25 3,972.25 3,972.25 0.0M
2024-07-20 3,960.97 3,960.97 3,960.97 3,960.97 0.0M
2024-07-19 3,966.64 3,966.64 3,966.64 3,966.64 0.0M
2024-07-18 3,970.17 3,970.17 3,970.17 3,970.17 0.0M
2024-07-17 3,975.90 3,975.90 3,975.90 3,975.90 0.0M
2024-07-16 3,977.70 3,977.70 3,977.70 3,977.70 0.0M
2024-07-13 3,972.84 3,972.84 3,972.84 3,972.84 0.0M
2024-07-12 3,969.37 3,969.37 3,969.37 3,969.37 0.0M
2024-07-11 3,971.25 3,971.25 3,971.25 3,971.25 0.0M
2024-07-10 3,968.10 3,968.10 3,968.10 3,968.10 0.0M
2024-07-09 3,967.05 3,967.05 3,967.05 3,967.05 0.0M
2024-07-06 3,962.85 3,962.85 3,962.85 3,962.85 0.0M
2024-07-04 3,971.49 3,971.49 3,971.49 3,971.49 0.0M
2024-07-03 3,955.22 3,955.22 3,955.22 3,955.22 0.0M
2024-07-02 3,947.46 3,947.46 3,947.46 3,947.46 0.0M
2024-06-29 3,943.95 3,943.95 3,943.95 3,943.95 0.0M
2024-06-28 3,944.64 3,944.64 3,944.64 3,944.64 0.0M
2024-06-27 3,940.41 3,940.41 3,940.41 3,940.41 0.0M
2024-06-26 3,938.63 3,938.63 3,938.63 3,938.63 0.0M
2024-06-25 3,934.44 3,934.44 3,934.44 3,934.44 0.0M
2024-06-22 3,938.22 3,938.22 3,938.22 3,938.22 0.0M
2024-06-21 3,936.43 3,936.43 3,936.43 3,936.43 0.0M
2024-06-19 3,939.98 3,939.98 3,939.98 3,939.98 0.0M
2024-06-18 3,937.82 3,937.82 3,937.82 3,937.82 0.0M
2024-06-15 3,928.09 3,928.09 3,928.09 3,928.09 0.0M
2024-06-14 3,930.28 3,930.28 3,930.28 3,930.28 0.0M
2024-06-13 3,928.86 3,928.86 3,928.86 3,928.86 0.0M
2024-06-12 3,920.55 3,920.55 3,920.55 3,920.55 0.0M
2024-06-11 3,914.92 3,914.92 3,914.92 3,914.92 0.0M
2024-06-08 3,911.13 3,911.13 3,911.13 3,911.13 0.0M
2024-06-07 3,907.22 3,907.22 3,907.22 3,907.22 0.0M
2024-06-06 3,905.50 3,905.50 3,905.50 3,905.50 0.0M
2024-06-05 3,895.19 3,895.19 3,895.19 3,895.19 0.0M
2024-06-04 3,890.60 3,890.60 3,890.60 3,890.60 0.0M
2024-06-01 3,891.71 3,891.71 3,891.71 3,891.71 0.0M
2024-05-31 3,869.57 3,869.57 3,869.57 3,869.57 0.0M
2024-05-30 3,878.71 3,878.71 3,878.71 3,878.71 0.0M
2024-05-29 3,891.38 3,891.38 3,891.38 3,891.38 0.0M
2024-05-25 3,892.87 3,892.87 3,892.87 3,892.87 0.0M
2024-05-24 3,881.84 3,881.84 3,881.84 3,881.84 0.0M
2024-05-23 3,891.10 3,891.10 3,891.10 3,891.10 0.0M
2024-05-22 3,894.41 3,894.41 3,894.41 3,894.41 0.0M
2024-05-21 3,889.15 3,889.15 3,889.15 3,889.15 0.0M
2024-05-18 3,885.35 3,885.35 3,885.35 3,885.35 0.0M
2024-05-17 3,881.05 3,881.05 3,881.05 3,881.05 0.0M
2024-05-16 3,881.72 3,881.72 3,881.72 3,881.72 0.0M
2024-05-15 3,863.65 3,863.65 3,863.65 3,863.65 0.0M
2024-05-14 3,854.43 3,854.43 3,854.43 3,854.43 0.0M
2024-05-11 3,852.86 3,852.86 3,852.86 3,852.86 0.0M
2024-05-10 3,850.95 3,850.95 3,850.95 3,850.95 0.0M
2024-05-09 3,838.27 3,838.27 3,838.27 3,838.27 0.0M
2024-05-08 3,838.56 3,838.56 3,838.56 3,838.56 0.0M
2024-05-07 3,829.03 3,829.03 3,829.03 3,829.03 0.0M
2024-05-04 3,814.49 3,814.49 3,814.49 3,814.49 0.0M
2024-05-03 3,784.68 3,784.68 3,784.68 3,784.68 0.0M
2024-05-02 3,765.32 3,765.32 3,765.32 3,765.32 0.0M
2024-05-01 3,769.72 3,769.72 3,769.72 3,769.72 0.0M
2024-04-30 3,799.62 3,799.62 3,799.62 3,799.62 0.0M
2024-04-27 3,794.60 3,794.60 3,794.60 3,794.60 0.0M
2024-04-26 3,787.05 3,787.05 3,787.05 3,787.05 0.0M
2024-04-25 3,772.76 3,772.76 3,772.76 3,772.76 0.0M
2024-04-24 3,782.42 3,782.42 3,782.42 3,782.42 0.0M
2024-04-23 3,752.24 3,752.24 3,752.24 3,752.24 0.0M
2024-04-20 3,724.87 3,724.87 3,724.87 3,724.87 0.0M
2024-04-19 3,747.50 3,747.50 3,747.50 3,747.50 0.0M
2024-04-18 3,748.57 3,748.57 3,748.57 3,748.57 0.0M
2024-04-17 3,761.68 3,761.68 3,761.68 3,761.68 0.0M
2024-04-16 3,758.77 3,758.77 3,758.77 3,758.77 0.0M
2024-04-13 3,785.51 3,785.51 3,785.51 3,785.51 0.0M
2024-04-12 3,811.36 3,811.36 3,811.36 3,811.36 0.0M
2024-04-11 3,797.17 3,797.17 3,797.17 3,797.17 0.0M
2024-04-10 3,819.71 3,819.71 3,819.71 3,819.71 0.0M
2024-04-09 3,814.01 3,814.01 3,814.01 3,814.01 0.0M
2024-04-06 3,807.99 3,807.99 3,807.99 3,807.99 0.0M
2024-04-05 3,791.44 3,791.44 3,791.44 3,791.44 0.0M
2024-04-04 3,816.18 3,816.18 3,816.18 3,816.18 0.0M
2024-04-03 3,812.28 3,812.28 3,812.28 3,812.28 0.0M
2024-04-02 3,819.18 3,819.18 3,819.18 3,819.18 0.0M
2024-03-29 3,819.14 3,819.14 3,819.14 3,819.14 0.0M
2024-03-28 3,820.27 3,820.27 3,820.27 3,820.27 0.0M
2024-03-27 3,809.72 3,809.72 3,809.72 3,809.72 0.0M
2024-03-26 3,810.69 3,810.69 3,810.69 3,810.69 0.0M
2024-03-23 3,810.67 3,810.67 3,810.67 3,810.67 0.0M
2024-03-22 3,812.92 3,812.92 3,812.92 3,812.92 0.0M
2024-03-21 3,812.15 3,812.15 3,812.15 3,812.15 0.0M
2024-03-20 3,791.33 3,791.33 3,791.33 3,791.33 0.0M
2024-03-19 3,784.88 3,784.88 3,784.88 3,784.88 0.0M
2024-03-16 3,770.22 3,770.22 3,770.22 3,770.22 0.0M
2024-03-15 3,781.94 3,781.94 3,781.94 3,781.94 0.0M
2024-03-14 3,789.19 3,789.19 3,789.19 3,789.19 0.0M
2024-03-13 3,788.91 3,788.91 3,788.91 3,788.91 0.0M
2024-03-12 3,771.11 3,771.11 3,771.11 3,771.11 0.0M
2024-03-09 3,771.31 3,771.31 3,771.31 3,771.31 0.0M
2024-03-08 3,776.20 3,776.20 3,776.20 3,776.20 0.0M
2024-03-07 3,761.84 3,761.84 3,761.84 3,761.84 0.0M
2024-03-06 3,752.77 3,752.77 3,752.77 3,752.77 0.0M
2024-03-05 3,771.16 3,771.16 3,771.16 3,771.16 0.0M
2024-03-02 3,773.92 3,773.92 3,773.92 3,773.92 0.0M
2024-03-01 3,760.28 3,760.28 3,760.28 3,760.28 0.0M
2024-02-29 3,747.57 3,747.57 3,747.57 3,747.57 0.0M
2024-02-28 3,755.06 3,755.06 3,755.06 3,755.06 0.0M
2024-02-27 3,750.20 3,750.20 3,750.20 3,750.20 0.0M
2024-02-24 3,754.31 3,754.31 3,754.31 3,754.31 0.0M
2024-02-23 3,748.58 3,748.58 3,748.58 3,748.58 0.0M
2024-02-22 3,708.21 3,708.21 3,708.21 3,708.21 0.0M
2024-02-21 3,708.90 3,708.90 3,708.90 3,708.90 0.0M
2024-02-17 3,721.74 3,721.74 3,721.74 3,721.74 0.0M
2024-02-16 3,730.05 3,730.05 3,730.05 3,730.05 0.0M
2024-02-15 3,716.60 3,716.60 3,716.60 3,716.60 0.0M
2024-02-14 3,696.27 3,696.27 3,696.27 3,696.27 0.0M
2024-02-13 3,726.35 3,726.35 3,726.35 3,726.35 0.0M
2024-02-10 3,726.11 3,726.11 3,726.11 3,726.11 0.0M
2024-02-09 3,715.10 3,715.10 3,715.10 3,715.10 0.0M
2024-02-08 3,716.25 3,716.25 3,716.25 3,716.25 0.0M
2024-02-07 3,696.40 3,696.40 3,696.40 3,696.40 0.0M
2024-02-06 3,690.45 3,690.45 3,690.45 3,690.45 0.0M
2024-02-03 3,695.81 3,695.81 3,695.81 3,695.81 0.0M
2024-02-02 3,684.87 3,684.87 3,684.87 3,684.87 0.0M
2024-02-01 3,649.24 3,649.24 3,649.24 3,649.24 0.0M
2024-01-31 3,683.60 3,683.60 3,683.60 3,683.60 0.0M
2024-01-30 3,682.71 3,682.71 3,682.71 3,682.71 0.0M
2024-01-27 3,672.16 3,672.16 3,672.16 3,672.16 0.0M
2024-01-26 3,670.85 3,670.85 3,670.85 3,670.85 0.0M
2024-01-25 3,658.66 3,658.66 3,658.66 3,658.66 0.0M
2024-01-24 3,660.67 3,660.67 3,660.67 3,660.67 0.0M
2024-01-23 3,650.51 3,650.51 3,650.51 3,650.51 0.0M
2024-01-20 3,645.39 3,645.39 3,645.39 3,645.39 0.0M
2024-01-19 3,614.54 3,614.54 3,614.54 3,614.54 0.0M
2024-01-18 3,593.23 3,593.23 3,593.23 3,593.23 0.0M
2024-01-17 3,609.12 3,609.12 3,609.12 3,609.12 0.0M
2024-01-13 3,613.98 3,613.98 3,613.98 3,613.98 0.0M
2024-01-12 3,613.33 3,613.33 3,613.33 3,613.33 0.0M
2024-01-11 3,612.57 3,612.57 3,612.57 3,612.57 0.0M
2024-01-10 3,602.55 3,602.55 3,602.55 3,602.55 0.0M
2024-01-09 3,602.59 3,602.59 3,602.59 3,602.59 0.0M
2024-01-06 3,567.77 3,567.77 3,567.77 3,567.77 0.0M
2024-01-05 3,562.36 3,562.36 3,562.36 3,562.36 0.0M
2024-01-04 3,570.16 3,570.16 3,570.16 3,570.16 0.0M
2024-01-03 3,590.97 3,590.97 3,590.97 3,590.97 0.0M