CBOE S

SPATI
🏛️ アメリカ →
673.72
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
2021-12-31 594.95 596.29 592.88 593.05 0.0M
2021-12-30 591.97 594.97 591.77 593.89 0.0M
2021-12-29 589.62 591.75 589.62 591.56 0.0M
2021-12-28 583.04 589.40 583.04 589.40 0.0M
2021-12-24 579.52 583.60 579.52 581.89 0.0M
2021-12-23 575.35 578.48 574.62 578.26 0.0M
2021-12-22 573.30 576.32 572.45 575.11 0.0M
2021-12-21 570.66 570.66 565.52 569.80 0.0M
2021-12-18 585.33 585.33 576.35 576.47 0.0M
2021-12-17 585.80 589.26 584.53 586.21 0.0M
2021-12-16 578.89 583.98 577.11 583.88 0.0M
2021-12-15 581.13 583.46 578.12 579.13 0.0M
2021-12-14 581.74 583.84 578.37 581.83 0.0M
2021-12-11 579.41 581.36 577.92 581.23 0.0M
2021-12-10 575.83 579.01 574.99 576.78 0.0M
2021-12-09 577.44 578.40 575.05 577.66 0.0M
2021-12-08 575.05 579.36 574.89 576.89 0.0M
2021-12-07 569.27 574.87 569.27 571.78 0.0M
2021-12-04 564.90 565.72 559.68 564.03 0.0M
2021-12-03 554.65 565.30 554.26 562.35 0.0M
2021-12-02 561.60 566.57 551.75 551.75 0.0M
2021-12-01 567.60 567.85 555.10 555.20 0.0M
2021-11-30 570.18 573.92 568.37 570.89 0.0M
2021-11-27 569.25 570.71 566.15 566.83 0.0M
2021-11-25 577.88 578.55 576.66 577.95 0.0M
2021-11-24 578.50 579.90 577.37 579.57 0.0M
2021-11-23 577.44 581.91 576.89 577.90 0.0M
2021-11-20 576.20 577.87 575.85 576.06 0.0M
2021-11-19 579.24 579.43 575.92 576.70 0.0M
2021-11-18 580.23 580.35 577.60 578.96 0.0M
2021-11-17 581.37 584.01 581.26 581.58 0.0M
2021-11-16 580.42 580.42 580.42 580.42 0.0M
2021-11-13 577.15 580.29 577.00 579.57 0.0M
2021-11-12 576.06 576.61 575.23 576.21 0.0M
2021-11-11 576.60 577.34 574.97 575.64 0.0M
2021-11-10 576.30 576.86 574.92 576.42 0.0M
2021-11-09 578.28 578.51 574.23 576.45 0.0M
2021-11-06 576.38 579.14 574.51 576.05 0.0M
2021-11-05 574.26 575.58 572.35 573.87 0.0M
2021-11-04 569.58 574.51 569.58 574.22 0.0M
2021-11-03 569.01 571.72 567.70 571.11 0.0M
2021-11-02 567.07 568.90 565.75 567.93 0.0M
2021-10-30 564.69 567.06 563.89 565.19 0.0M
2021-10-29 559.74 565.14 559.74 565.14 0.0M
2021-10-28 564.97 564.97 558.90 558.90 0.0M
2021-10-27 563.95 565.93 562.88 564.45 0.0M
2021-10-26 561.96 564.37 560.04 563.69 0.0M
2021-10-23 560.84 562.99 560.43 561.74 0.0M
2021-10-22 559.27 559.90 557.67 559.90 0.0M
2021-10-21 556.78 560.66 556.78 560.23 0.0M
2021-10-20 554.42 555.77 553.07 555.77 0.0M
2021-10-19 551.60 554.25 549.78 552.42 0.0M
2021-10-16 556.18 557.41 554.15 554.26 0.0M
2021-10-15 546.63 553.15 546.47 553.11 0.0M
2021-10-14 542.34 544.18 538.59 543.20 0.0M
2021-10-13 542.45 544.59 540.71 541.79 0.0M
2021-10-12 544.72 548.15 542.01 542.03 0.0M
2021-10-09 546.18 546.37 543.60 544.00 0.0M
2021-10-08 545.35 549.65 545.29 545.66 0.0M
2021-10-07 536.07 541.43 532.98 541.37 0.0M
2021-10-06 537.04 541.90 536.03 539.45 0.0M
2021-10-05 537.46 540.76 533.48 535.97 0.0M
2021-10-02 536.08 540.43 530.68 537.98 0.0M
2021-10-01 545.16 545.58 534.14 534.14 0.0M
2021-09-30 541.57 545.83 540.95 543.69 0.0M
2021-09-29 546.67 547.07 539.64 540.62 0.0M
2021-09-28 548.39 551.44 547.73 547.91 0.0M
2021-09-25 546.70 549.40 546.70 547.63 0.0M
2021-09-24 544.37 550.44 544.34 547.67 0.0M
2021-09-23 541.70 545.69 541.70 542.35 0.0M
2021-09-22 542.82 544.12 538.90 538.97 0.0M
2021-09-21 539.99 542.62 535.65 540.79 0.0M
2021-09-18 552.74 553.10 548.22 548.37 0.0M
2021-09-17 555.93 556.55 551.36 553.95 0.0M
2021-09-16 552.03 557.18 551.40 555.86 0.0M
2021-09-15 557.13 557.13 550.88 551.60 0.0M
2021-09-14 559.61 559.61 553.18 555.63 0.0M
2021-09-11 560.66 560.86 554.94 554.98 0.0M
2021-09-10 559.96 562.78 558.09 558.10 0.0M
2021-09-09 557.56 561.32 557.20 561.09 0.0M
2021-09-08 562.90 562.90 558.21 558.26 0.0M
2021-09-04 567.22 567.53 565.20 565.20 0.0M
2021-09-03 565.85 567.46 565.63 567.46 0.0M
2021-09-02 565.18 565.18 562.27 564.51 0.0M
2021-09-01 564.71 565.49 563.69 565.12 0.0M
2021-08-31 564.85 566.55 564.27 564.92 0.0M
2021-08-28 561.36 564.54 561.36 563.84 0.0M
2021-08-27 563.13 563.13 560.16 560.27 0.0M
2021-08-26 561.69 565.42 560.83 563.98 0.0M
2021-08-25 562.71 563.14 561.80 562.03 0.0M
2021-08-24 563.01 563.94 561.96 561.96 0.0M
2021-08-21 556.73 561.79 556.57 561.04 0.0M
2021-08-20 554.85 558.71 554.85 557.47 0.0M
2021-08-19 563.16 564.64 558.13 558.26 0.0M
2021-08-18 566.05 566.12 560.73 564.48 0.0M
2021-08-17 565.28 568.37 563.02 568.37 0.0M
2021-08-14 564.78 566.42 564.51 566.30 0.0M
2021-08-13 564.78 565.11 562.50 564.64 0.0M
2021-08-12 562.04 564.69 561.22 564.69 0.0M
2021-08-11 556.49 560.99 556.16 560.26 0.0M
2021-08-10 556.21 556.21 553.85 555.75 0.0M
2021-08-07 556.19 557.26 555.20 556.45 0.0M
2021-08-06 553.70 555.33 552.39 554.05 0.0M
2021-08-05 555.51 556.96 552.77 552.77 0.0M
2021-08-04 553.34 558.04 550.90 558.04 0.0M
2021-08-03 556.17 558.91 553.62 553.73 0.0M
2021-07-31 555.36 557.35 554.15 554.72 0.0M
2021-07-30 553.66 557.13 553.47 556.41 0.0M
2021-07-29 553.17 553.43 549.31 550.61 0.0M
2021-07-28 547.80 553.71 545.41 552.97 0.0M
2021-07-27 541.99 553.92 541.99 552.03 0.0M
2021-07-24 543.83 551.13 543.83 550.73 0.0M
2021-07-23 538.17 549.57 538.08 545.86 0.0M
2021-07-22 516.33 550.59 516.33 548.06 0.0M
2021-07-21 540.32 545.77 538.68 545.77 0.0M
2021-07-20 523.15 541.03 523.15 538.05 0.0M
2021-07-17 549.58 549.66 545.78 546.30 0.0M
2021-07-16 546.51 548.57 546.39 548.52 0.0M
2021-07-15 547.74 549.18 546.19 547.66 0.0M
2021-07-14 550.57 551.14 546.42 547.11 0.0M
2021-07-13 548.26 551.73 547.17 551.19 0.0M
2021-07-10 546.27 549.34 546.27 549.34 0.0M
2021-07-09 543.38 544.82 540.15 542.59 0.0M
2021-07-08 543.42 548.15 543.36 547.89 0.0M
2021-07-07 546.28 546.28 539.40 543.61 0.0M
2021-07-03 546.53 547.68 545.38 547.10 0.0M
2021-07-02 545.00 546.78 543.99 546.02 0.0M
2021-07-01 542.09 543.90 542.01 543.41 0.0M
2021-06-30 544.19 544.94 541.67 541.93 0.0M
2021-06-29 544.14 544.14 541.60 542.69 0.0M
2021-06-26 541.09 544.70 541.09 544.18 0.0M
2021-06-25 539.88 541.31 538.50 540.64 0.0M
2021-06-24 540.85 540.87 538.38 538.38 0.0M
2021-06-23 539.38 542.07 537.53 540.36 0.0M
2021-06-22 533.08 539.53 533.08 539.45 0.0M
2021-06-19 534.15 534.32 529.87 529.94 0.0M
2021-06-18 544.81 545.06 536.25 539.18 0.0M
2021-06-17 549.81 549.81 544.31 544.79 0.0M
2021-06-16 550.01 551.08 547.87 549.88 0.0M
2021-06-15 551.51 551.52 546.69 549.30 0.0M
2021-06-12 551.61 552.02 549.56 551.86 0.0M
2021-06-11 551.95 552.86 549.87 550.51 0.0M
2021-06-10 551.78 552.38 549.93 549.93 0.0M
2021-06-09 552.58 552.85 550.06 552.39 0.0M
2021-06-08 555.32 555.75 551.79 552.15 0.0M
2021-06-05 553.98 554.56 552.41 554.35 0.0M
2021-06-04 549.87 552.40 548.40 552.31 0.0M
2021-06-03 551.02 552.06 549.63 551.67 0.0M
2021-06-02 553.43 553.65 549.38 550.60 0.0M
2021-05-29 549.49 550.22 549.05 549.57 0.0M
2021-05-28 549.07 550.27 548.31 548.49 0.0M
2021-05-27 546.66 547.16 545.20 546.75 0.0M
2021-05-26 548.52 548.59 545.89 546.50 0.0M
2021-05-25 548.32 549.77 547.12 548.22 0.0M
2021-05-22 547.34 550.22 546.21 546.82 0.0M
2021-05-21 542.78 547.89 542.54 546.17 0.0M
2021-05-20 539.94 542.25 536.15 542.25 0.0M
2021-05-19 549.77 549.83 545.18 545.18 0.0M
2021-05-18 551.74 552.25 548.69 549.77 0.0M
2021-05-15 549.66 552.46 549.21 551.06 0.0M
2021-05-14 537.99 549.30 537.99 547.35 0.0M
2021-05-13 547.97 548.02 537.68 537.86 0.0M
2021-05-12 552.91 553.13 546.49 548.76 0.0M
2021-05-11 555.75 561.13 555.75 555.83 0.0M
2021-05-08 548.64 553.36 548.49 552.87 0.0M
2021-05-07 547.27 549.74 545.35 549.74 0.0M
2021-05-06 545.29 547.37 542.81 546.71 0.0M
2021-05-05 541.17 545.09 541.09 545.09 0.0M
2021-05-04 538.54 544.05 538.54 541.83 0.0M
2021-05-01 537.40 537.46 534.74 536.10 0.0M
2021-04-30 535.58 538.95 535.58 538.77 0.0M
2021-04-29 534.20 535.24 532.92 532.96 0.0M
2021-04-28 532.20 534.09 531.34 533.53 0.0M
2021-04-27 535.73 536.56 532.88 533.21 0.0M
2021-04-24 532.11 536.81 531.76 535.31 0.0M
2021-04-23 535.05 536.11 531.73 531.87 0.0M
2021-04-22 530.31 536.03 530.10 535.57 0.0M
2021-04-21 528.97 529.69 527.39 529.14 0.0M
2021-04-20 529.96 530.00 527.77 529.26 0.0M
2021-04-17 529.42 530.74 528.26 529.75 0.0M
2021-04-16 523.68 526.23 523.27 526.07 0.0M
2021-04-15 521.68 524.03 521.38 522.47 0.0M
2021-04-14 522.68 522.68 520.28 521.73 0.0M
2021-04-13 522.22 524.22 522.20 524.11 0.0M
2021-04-10 520.01 521.81 518.40 521.81 0.0M
2021-04-09 519.49 519.60 517.61 518.66 0.0M
2021-04-08 522.84 523.13 518.75 519.48 0.0M
2021-04-07 521.40 523.37 521.29 522.28 0.0M
2021-04-06 519.26 522.78 519.26 521.97 0.0M
2021-04-02 514.94 517.17 512.03 517.10 0.0M
2021-04-01 516.77 517.88 514.23 514.23 0.0M
2021-03-31 518.17 518.75 515.67 516.53 0.0M
2021-03-30 517.16 520.00 515.53 518.03 0.0M
2021-03-27 511.19 518.34 511.09 518.25 0.0M
2021-03-26 502.52 509.82 499.69 508.94 0.0M
2021-03-25 502.71 508.51 502.67 503.05 0.0M
2021-03-24 503.12 504.94 499.95 501.22 0.0M
2021-03-23 503.00 505.64 501.65 505.02 0.0M
2021-03-20 504.96 506.68 502.05 503.70 0.0M
2021-03-19 507.32 509.97 504.88 505.73 0.0M
2021-03-18 506.64 508.60 505.19 507.77 0.0M
2021-03-17 509.86 509.86 505.92 506.83 0.0M
2021-03-16 507.92 510.79 505.24 510.78 0.0M
2021-03-13 504.73 507.36 504.73 507.20 0.0M
2021-03-12 503.38 506.25 502.47 502.96 0.0M
2021-03-11 498.05 505.37 497.73 503.34 0.0M
2021-03-10 498.51 501.65 496.00 496.00 0.0M
2021-03-09 494.22 502.59 493.43 497.67 0.0M
2021-03-06 482.51 493.13 480.32 492.01 0.0M
2021-03-05 486.73 487.55 474.77 479.36 0.0M
2021-03-04 486.88 490.53 486.13 486.19 0.0M
2021-03-03 488.43 490.27 486.48 487.53 0.0M
2021-03-02 484.48 490.91 484.48 488.01 0.0M
2021-02-27 484.72 485.52 479.05 479.05 0.0M
2021-02-26 491.97 492.86 483.79 485.10 0.0M
2021-02-25 487.07 492.33 486.93 491.67 0.0M
2021-02-24 487.14 488.37 484.46 487.25 0.0M
2021-02-23 483.65 487.50 483.02 486.34 0.0M
2021-02-20 484.82 485.86 483.65 484.06 0.0M
2021-02-19 482.36 484.95 481.78 483.89 0.0M
2021-02-18 482.80 485.08 481.51 484.81 0.0M
2021-02-17 487.80 487.80 483.87 484.30 0.0M
2021-02-13 483.89 486.31 483.74 486.26 0.0M
2021-02-12 486.38 487.14 482.56 484.70 0.0M
2021-02-11 486.46 486.77 483.49 485.95 0.0M
2021-02-10 485.09 485.57 482.90 484.40 0.0M
2021-02-09 483.49 485.08 482.91 485.08 0.0M
2021-02-06 480.46 481.70 479.65 481.16 0.0M
2021-02-05 473.73 478.12 473.28 477.31 0.0M
2021-02-04 472.38 474.74 471.05 473.96 0.0M
2021-02-03 472.53 476.09 471.87 473.14 0.0M
2021-02-02 469.52 470.33 465.73 469.08 0.0M
2021-01-30 472.95 473.71 464.53 466.10 0.0M
2021-01-29 474.49 480.79 474.49 475.56 0.0M
2021-01-28 474.94 476.99 470.58 471.87 0.0M
2021-01-27 482.41 482.68 479.19 480.03 0.0M
2021-01-26 477.03 481.38 476.15 480.10 0.0M
2021-01-23 477.54 480.19 475.88 479.07 0.0M
2021-01-22 482.77 483.24 480.05 480.47 0.0M
2021-01-21 482.67 484.52 481.07 483.87 0.0M
2021-01-20 484.37 484.37 481.95 482.29 0.0M
2021-01-16 481.00 482.47 476.78 481.11 0.0M
2021-01-15 485.18 486.18 483.63 483.92 0.0M
2021-01-14 485.85 486.09 483.41 484.07 0.0M
2021-01-13 483.14 486.70 481.95 486.26 0.0M
2021-01-12 479.87 484.02 479.87 482.36 0.0M
2021-01-09 484.18 484.33 478.94 483.23 0.0M
2021-01-08 483.69 484.65 481.43 483.19 0.0M
2021-01-07 473.95 483.94 473.94 481.58 0.0M
2021-01-06 468.11 472.67 466.48 470.85 0.0M
2021-01-05 476.29 476.29 464.77 467.69 0.0M
2021-01-01 471.27 474.84 469.69 474.84 0.0M