CBOE S

SPRS01
🏛️ アメリカ →
3,222.65
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 2,602.26 2,604.08 2,602.26 2,604.08 0.0M
2023-12-29 2,601.99 2,602.26 2,601.99 2,602.26 0.0M
2023-12-28 2,601.45 2,601.99 2,601.45 2,601.99 0.0M
2023-12-27 2,600.83 2,601.45 2,600.83 2,601.45 0.0M
2023-12-23 2,598.91 2,600.83 2,598.91 2,600.83 0.0M
2023-12-22 2,600.79 2,600.79 2,598.91 2,598.91 0.0M
2023-12-21 2,599.67 2,600.79 2,599.67 2,600.79 0.0M
2023-12-20 2,598.33 2,599.67 2,598.33 2,599.67 0.0M
2023-12-19 2,597.73 2,598.33 2,597.73 2,598.33 0.0M
2023-12-16 2,595.75 2,597.73 2,595.75 2,597.73 0.0M
2023-12-15 2,596.39 2,596.39 2,595.75 2,595.75 0.0M
2023-12-14 2,594.32 2,596.39 2,594.32 2,596.39 0.0M
2023-12-13 2,592.14 2,594.32 2,592.14 2,594.32 0.0M
2023-12-12 2,591.91 2,592.14 2,591.91 2,592.14 0.0M
2023-12-09 2,588.43 2,591.91 2,588.43 2,591.91 0.0M
2023-12-08 2,583.96 2,588.43 2,583.96 2,588.43 0.0M
2023-12-07 2,584.27 2,584.27 2,583.96 2,583.96 0.0M
2023-12-06 2,584.29 2,584.29 2,584.27 2,584.27 0.0M
2023-12-05 2,585.83 2,585.83 2,584.29 2,584.29 0.0M
2023-12-02 2,581.15 2,585.83 2,581.15 2,585.83 0.0M
2023-12-01 2,578.08 2,581.15 2,578.08 2,581.15 0.0M
2023-11-30 2,579.40 2,579.40 2,578.08 2,578.08 0.0M
2023-11-29 2,577.21 2,579.40 2,577.21 2,579.40 0.0M
2023-11-28 2,576.76 2,577.21 2,576.76 2,577.21 0.0M
2023-11-25 2,575.27 2,576.76 2,575.27 2,576.76 0.0M
2023-11-23 2,572.13 2,575.27 2,572.13 2,575.27 0.0M
2023-11-22 2,570.39 2,572.13 2,570.39 2,572.13 0.0M
2023-11-21 2,565.59 2,570.39 2,565.59 2,570.39 0.0M
2023-11-18 2,563.64 2,565.59 2,563.64 2,565.59 0.0M
2023-11-17 2,560.13 2,563.64 2,560.13 2,563.64 0.0M
2023-11-16 2,559.08 2,560.13 2,559.08 2,560.13 0.0M
2023-11-15 2,533.67 2,559.08 2,533.67 2,559.08 0.0M
2023-11-14 2,535.80 2,535.80 2,533.67 2,533.67 0.0M
2023-11-11 2,512.09 2,535.80 2,512.09 2,535.80 0.0M
2023-11-10 2,523.91 2,523.91 2,512.09 2,512.09 0.0M
2023-11-09 2,521.36 2,523.91 2,521.36 2,523.91 0.0M
2023-11-08 2,516.06 2,521.36 2,516.06 2,521.36 0.0M
2023-11-07 2,512.70 2,516.06 2,512.70 2,516.06 0.0M
2023-11-04 2,491.97 2,512.70 2,491.97 2,512.70 0.0M
2023-11-03 2,458.23 2,491.97 2,458.23 2,491.97 0.0M
2023-11-02 2,434.05 2,458.23 2,434.05 2,458.23 0.0M
2023-11-01 2,423.84 2,434.05 2,423.84 2,434.05 0.0M
2023-10-31 2,399.13 2,423.84 2,399.13 2,423.84 0.0M
2023-10-28 2,411.74 2,411.74 2,399.13 2,399.13 0.0M
2023-10-27 2,438.64 2,438.64 2,411.74 2,411.74 0.0M
2023-10-26 2,459.27 2,459.27 2,438.64 2,438.64 0.0M
2023-10-25 2,447.61 2,459.27 2,447.61 2,459.27 0.0M
2023-10-24 2,445.08 2,447.61 2,445.08 2,447.61 0.0M
2023-10-21 2,462.98 2,462.98 2,445.08 2,445.08 0.0M
2023-10-20 2,482.98 2,482.98 2,462.98 2,462.98 0.0M
2023-10-19 2,499.71 2,499.71 2,482.98 2,482.98 0.0M
2023-10-18 2,502.37 2,502.37 2,499.71 2,499.71 0.0M
2023-10-17 2,481.20 2,502.37 2,481.20 2,502.37 0.0M
2023-10-14 2,493.28 2,493.28 2,481.20 2,481.20 0.0M
2023-10-13 2,502.91 2,502.91 2,493.28 2,493.28 0.0M
2023-10-12 2,492.13 2,502.91 2,492.13 2,502.91 0.0M
2023-10-11 2,483.60 2,492.13 2,483.60 2,492.13 0.0M
2023-10-10 2,473.98 2,483.60 2,473.98 2,483.60 0.0M
2023-10-07 2,453.35 2,473.98 2,453.35 2,473.98 0.0M
2023-10-06 2,454.24 2,454.24 2,453.35 2,453.35 0.0M
2023-10-05 2,442.13 2,454.24 2,442.13 2,454.24 0.0M
2023-10-04 2,466.48 2,466.48 2,442.13 2,442.13 0.0M
2023-10-03 2,467.26 2,467.26 2,466.48 2,466.48 0.0M
2023-09-30 2,468.45 2,468.45 2,467.26 2,467.26 0.0M
2023-09-29 2,459.99 2,468.45 2,459.99 2,468.45 0.0M
2023-09-28 2,460.28 2,460.28 2,459.99 2,459.99 0.0M
2023-09-27 2,481.10 2,481.10 2,460.28 2,460.28 0.0M
2023-09-26 2,474.92 2,481.10 2,474.92 2,481.10 0.0M
2023-09-23 2,474.11 2,474.92 2,474.11 2,474.92 0.0M
2023-09-22 2,497.19 2,497.19 2,474.11 2,474.11 0.0M
2023-09-21 2,508.74 2,508.74 2,497.19 2,497.19 0.0M
2023-09-20 2,511.59 2,511.59 2,508.74 2,508.74 0.0M
2023-09-19 2,510.23 2,511.59 2,510.23 2,511.59 0.0M
2023-09-16 2,520.26 2,520.26 2,510.23 2,510.23 0.0M
2023-09-15 2,511.22 2,520.26 2,511.22 2,520.26 0.0M
2023-09-14 2,506.01 2,511.22 2,506.01 2,511.22 0.0M
2023-09-13 2,514.95 2,514.95 2,506.01 2,506.01 0.0M
2023-09-12 2,514.95 2,514.95 2,510.35 2,510.35 0.0M
2023-09-09 2,499.42 2,514.95 2,499.42 2,514.95 0.0M
2023-09-08 2,501.34 2,501.34 2,499.42 2,499.42 0.0M
2023-09-07 2,507.55 2,507.55 2,501.34 2,501.34 0.0M
2023-09-06 2,510.14 2,510.14 2,507.55 2,507.55 0.0M
2023-09-02 2,506.37 2,510.14 2,506.37 2,510.14 0.0M
2023-09-01 2,505.71 2,506.37 2,505.71 2,506.37 0.0M
2023-08-31 2,502.42 2,505.71 2,502.42 2,505.71 0.0M
2023-08-30 2,487.77 2,502.42 2,487.77 2,502.42 0.0M
2023-08-29 2,480.17 2,487.77 2,480.17 2,487.77 0.0M
2023-08-26 2,472.21 2,480.17 2,472.21 2,480.17 0.0M
2023-08-25 2,484.92 2,484.92 2,472.21 2,472.21 0.0M
2023-08-24 2,472.38 2,484.92 2,472.38 2,484.92 0.0M
2023-08-23 2,473.23 2,473.23 2,472.38 2,472.38 0.0M
2023-08-22 2,465.70 2,473.23 2,465.70 2,473.23 0.0M
2023-08-19 2,464.11 2,465.70 2,464.11 2,465.70 0.0M
2023-08-18 2,472.79 2,472.79 2,464.11 2,464.11 0.0M
2023-08-17 2,480.20 2,480.20 2,472.79 2,472.79 0.0M
2023-08-16 2,490.42 2,490.42 2,480.20 2,480.20 0.0M
2023-08-15 2,485.67 2,490.42 2,485.67 2,490.42 0.0M
2023-08-12 2,483.35 2,485.67 2,483.35 2,485.67 0.0M
2023-08-11 2,484.68 2,484.68 2,483.35 2,483.35 0.0M
2023-08-10 2,487.99 2,487.99 2,484.68 2,484.68 0.0M
2023-08-09 2,492.47 2,492.47 2,487.99 2,487.99 0.0M
2023-08-08 2,482.80 2,492.47 2,482.80 2,492.47 0.0M
2023-08-05 2,487.76 2,487.76 2,482.80 2,482.80 0.0M
2023-08-04 2,486.17 2,487.76 2,486.17 2,487.76 0.0M
2023-08-03 2,498.00 2,498.00 2,486.17 2,486.17 0.0M
2023-08-02 2,500.94 2,500.94 2,498.00 2,498.00 0.0M
2023-08-01 2,500.17 2,500.94 2,500.17 2,500.94 0.0M
2023-07-29 2,493.99 2,500.17 2,493.99 2,500.17 0.0M
2023-07-28 2,495.54 2,495.54 2,493.99 2,493.99 0.0M
2023-07-27 2,497.21 2,497.21 2,495.54 2,495.54 0.0M
2023-07-26 2,495.52 2,497.21 2,495.52 2,497.21 0.0M
2023-07-25 2,492.04 2,495.52 2,492.04 2,495.52 0.0M
2023-07-22 2,489.74 2,492.04 2,489.74 2,492.04 0.0M
2023-07-21 2,492.41 2,492.41 2,489.74 2,489.74 0.0M
2023-07-20 2,492.20 2,492.41 2,492.20 2,492.41 0.0M
2023-07-19 2,486.03 2,492.20 2,486.03 2,492.20 0.0M
2023-07-18 2,484.97 2,486.03 2,484.97 2,486.03 0.0M
2023-07-15 2,484.89 2,484.97 2,484.89 2,484.97 0.0M
2023-07-14 2,478.98 2,484.89 2,478.98 2,484.89 0.0M
2023-07-13 2,469.77 2,478.98 2,469.77 2,478.98 0.0M
2023-07-12 2,463.89 2,469.77 2,463.89 2,469.77 0.0M
2023-07-11 2,457.65 2,463.89 2,457.65 2,463.89 0.0M
2023-07-08 2,460.72 2,460.72 2,457.65 2,457.65 0.0M
2023-07-07 2,468.54 2,468.54 2,460.72 2,460.72 0.0M
2023-07-06 2,469.77 2,469.77 2,468.54 2,468.54 0.0M
2023-07-04 2,467.52 2,469.77 2,467.52 2,469.77 0.0M
2023-07-01 2,459.19 2,467.52 2,459.19 2,467.52 0.0M
2023-06-30 2,454.88 2,459.19 2,454.88 2,459.19 0.0M
2023-06-29 2,453.16 2,454.88 2,453.16 2,454.88 0.0M
2023-06-28 2,442.18 2,453.16 2,442.18 2,453.16 0.0M
2023-06-27 2,443.86 2,443.86 2,442.18 2,442.18 0.0M
2023-06-24 2,448.42 2,448.42 2,443.86 2,443.86 0.0M
2023-06-23 2,445.29 2,448.42 2,445.29 2,448.42 0.0M
2023-06-22 2,446.84 2,446.84 2,445.29 2,445.29 0.0M
2023-06-21 2,450.94 2,450.94 2,446.84 2,446.84 0.0M
2023-06-17 2,451.22 2,451.22 2,450.94 2,450.94 0.0M
2023-06-16 2,444.59 2,451.22 2,444.59 2,451.22 0.0M
2023-06-15 2,443.16 2,444.59 2,443.16 2,444.59 0.0M
2023-06-14 2,436.78 2,443.16 2,436.78 2,443.16 0.0M
2023-06-13 2,429.39 2,436.78 2,429.39 2,436.78 0.0M
2023-06-10 2,426.25 2,429.39 2,426.25 2,429.39 0.0M
2023-06-09 2,419.99 2,426.25 2,419.99 2,426.25 0.0M
2023-06-08 2,423.06 2,423.06 2,419.99 2,419.99 0.0M
2023-06-07 2,418.01 2,423.06 2,418.01 2,423.06 0.0M
2023-06-06 2,419.11 2,419.11 2,418.01 2,418.01 0.0M
2023-06-03 2,404.73 2,419.11 2,404.73 2,419.11 0.0M
2023-06-02 2,392.81 2,404.73 2,392.81 2,404.73 0.0M
2023-06-01 2,398.32 2,398.32 2,392.81 2,392.81 0.0M
2023-05-31 2,397.18 2,398.32 2,397.18 2,398.32 0.0M
2023-05-27 2,380.45 2,397.18 2,380.45 2,397.18 0.0M
2023-05-26 2,372.23 2,380.45 2,372.23 2,380.45 0.0M
2023-05-25 2,380.62 2,380.62 2,372.23 2,372.23 0.0M
2023-05-24 2,391.93 2,391.93 2,380.62 2,380.62 0.0M
2023-05-23 2,392.51 2,392.51 2,390.18 2,391.93 0.0M
2023-05-20 2,392.51 2,392.51 2,390.18 2,390.18 0.0M
2023-05-19 2,381.63 2,392.51 2,381.63 2,392.51 0.0M
2023-05-18 2,369.34 2,381.63 2,369.34 2,381.63 0.0M
2023-05-17 2,374.84 2,374.84 2,369.34 2,369.34 0.0M
2023-05-16 2,369.55 2,374.84 2,369.55 2,374.84 0.0M
2023-05-13 2,371.14 2,371.14 2,369.55 2,369.55 0.0M
2023-05-12 2,372.96 2,372.96 2,371.14 2,371.14 0.0M
2023-05-11 2,366.31 2,372.96 2,366.31 2,372.96 0.0M
2023-05-10 2,370.45 2,370.45 2,366.31 2,366.31 0.0M
2023-05-09 2,368.62 2,370.45 2,368.62 2,370.45 0.0M
2023-05-06 2,347.03 2,368.62 2,347.03 2,368.62 0.0M
2023-05-05 2,357.84 2,357.84 2,347.03 2,347.03 0.0M
2023-05-04 2,365.84 2,365.84 2,357.84 2,357.84 0.0M
2023-05-03 2,374.92 2,374.92 2,365.84 2,365.84 0.0M
2023-05-02 2,375.92 2,375.92 2,374.92 2,374.92 0.0M
2023-04-29 2,364.05 2,375.92 2,364.05 2,375.92 0.0M
2023-04-28 2,345.29 2,364.05 2,345.29 2,364.05 0.0M
2023-04-27 2,353.01 2,353.01 2,345.29 2,345.29 0.0M
2023-04-26 2,365.39 2,365.39 2,353.01 2,353.01 0.0M
2023-04-25 2,364.05 2,365.39 2,364.05 2,365.39 0.0M
2023-04-22 2,361.23 2,364.05 2,361.23 2,364.05 0.0M
2023-04-21 2,365.27 2,365.27 2,361.23 2,361.23 0.0M
2023-04-20 2,366.43 2,366.43 2,365.27 2,365.27 0.0M
2023-04-19 2,365.38 2,366.43 2,365.38 2,366.43 0.0M
2023-04-18 2,361.81 2,365.38 2,361.81 2,365.38 0.0M
2023-04-15 2,361.72 2,361.81 2,361.72 2,361.81 0.0M
2023-04-14 2,347.49 2,361.72 2,347.49 2,361.72 0.0M
2023-04-13 2,352.03 2,352.03 2,347.49 2,347.49 0.0M
2023-04-12 2,352.58 2,352.58 2,352.03 2,352.03 0.0M
2023-04-11 2,350.15 2,352.58 2,350.15 2,352.58 0.0M
2023-04-07 2,344.50 2,350.15 2,344.50 2,350.15 0.0M
2023-04-06 2,348.83 2,348.83 2,344.50 2,344.50 0.0M
2023-04-05 2,351.86 2,351.86 2,348.83 2,348.83 0.0M
2023-04-04 2,347.01 2,351.86 2,347.01 2,351.86 0.0M
2023-04-01 2,330.04 2,347.01 2,330.04 2,347.01 0.0M
2023-03-31 2,325.13 2,330.04 2,325.13 2,330.04 0.0M
2023-03-30 2,310.59 2,325.13 2,310.59 2,325.13 0.0M
2023-03-29 2,312.90 2,312.90 2,310.59 2,310.59 0.0M
2023-03-28 2,311.48 2,312.90 2,311.48 2,312.90 0.0M
2023-03-25 2,301.70 2,311.48 2,301.70 2,311.48 0.0M
2023-03-24 2,300.66 2,301.70 2,300.66 2,301.70 0.0M
2023-03-23 2,316.45 2,316.45 2,300.66 2,300.66 0.0M
2023-03-22 2,302.73 2,316.45 2,302.73 2,316.45 0.0M
2023-03-21 2,293.13 2,302.73 2,293.13 2,302.73 0.0M
2023-03-18 2,302.46 2,302.46 2,293.13 2,293.13 0.0M
2023-03-17 2,285.17 2,302.46 2,285.17 2,302.46 0.0M
2023-03-16 2,289.97 2,289.97 2,285.17 2,285.17 0.0M
2023-03-15 2,278.26 2,289.97 2,278.26 2,289.97 0.0M
2023-03-14 2,268.56 2,278.26 2,268.56 2,278.26 0.0M
2023-03-11 2,280.63 2,280.63 2,268.56 2,268.56 0.0M
2023-03-10 2,302.60 2,302.60 2,280.63 2,280.63 0.0M
2023-03-09 2,300.34 2,302.60 2,300.34 2,302.60 0.0M
2023-03-08 2,319.55 2,319.55 2,300.34 2,300.34 0.0M
2023-03-07 2,317.91 2,319.55 2,317.91 2,319.55 0.0M
2023-03-04 2,301.08 2,317.91 2,301.08 2,317.91 0.0M
2023-03-03 2,292.52 2,301.08 2,292.52 2,301.08 0.0M
2023-03-02 2,296.47 2,296.47 2,292.52 2,292.52 0.0M
2023-03-01 2,301.09 2,301.09 2,296.47 2,296.47 0.0M
2023-02-28 2,295.81 2,301.09 2,295.81 2,301.09 0.0M
2023-02-25 2,307.09 2,307.09 2,295.81 2,295.81 0.0M
2023-02-24 2,301.77 2,307.09 2,301.77 2,307.09 0.0M
2023-02-23 2,303.00 2,303.00 2,301.77 2,301.77 0.0M
2023-02-22 2,323.55 2,323.55 2,303.00 2,303.00 0.0M
2023-02-18 2,324.77 2,324.77 2,323.55 2,323.55 0.0M
2023-02-17 2,341.37 2,341.37 2,324.77 2,324.77 0.0M
2023-02-16 2,326.89 2,341.37 2,326.89 2,341.37 0.0M
2023-02-15 2,335.21 2,335.21 2,326.89 2,326.89 0.0M
2023-02-14 2,323.71 2,335.21 2,323.71 2,335.21 0.0M
2023-02-11 2,323.78 2,323.78 2,323.71 2,323.71 0.0M
2023-02-10 2,334.52 2,334.52 2,323.78 2,323.78 0.0M
2023-02-09 2,343.64 2,343.64 2,334.52 2,334.52 0.0M
2023-02-08 2,326.76 2,343.64 2,326.76 2,343.64 0.0M
2023-02-07 2,341.58 2,341.58 2,326.76 2,326.76 0.0M
2023-02-04 2,343.25 2,343.25 2,341.58 2,341.58 0.0M
2023-02-03 2,339.59 2,343.25 2,339.59 2,343.25 0.0M
2023-02-02 2,325.44 2,339.59 2,325.44 2,339.59 0.0M
2023-02-01 2,313.22 2,325.44 2,313.22 2,325.44 0.0M
2023-01-31 2,324.09 2,324.09 2,313.22 2,313.22 0.0M
2023-01-28 2,318.12 2,324.09 2,318.12 2,324.09 0.0M
2023-01-27 2,306.53 2,318.12 2,306.53 2,318.12 0.0M
2023-01-26 2,307.27 2,307.27 2,306.53 2,306.53 0.0M
2023-01-25 2,302.78 2,307.27 2,302.78 2,307.27 0.0M
2023-01-24 2,291.99 2,302.78 2,291.99 2,302.78 0.0M
2023-01-21 2,272.33 2,291.99 2,272.33 2,291.99 0.0M
2023-01-20 2,279.21 2,279.21 2,272.33 2,272.33 0.0M
2023-01-19 2,292.73 2,292.73 2,279.21 2,279.21 0.0M
2023-01-18 2,294.36 2,294.36 2,292.73 2,292.73 0.0M
2023-01-14 2,285.94 2,294.36 2,285.94 2,294.36 0.0M
2023-01-13 2,280.57 2,285.94 2,280.57 2,285.94 0.0M
2023-01-12 2,266.01 2,280.57 2,266.01 2,280.57 0.0M
2023-01-11 2,257.30 2,266.01 2,257.30 2,266.01 0.0M
2023-01-10 2,257.96 2,257.96 2,257.30 2,257.30 0.0M
2023-01-07 2,235.55 2,257.96 2,235.55 2,257.96 0.0M
2023-01-06 2,245.27 2,245.27 2,235.55 2,235.55 0.0M
2023-01-05 2,235.67 2,245.27 2,235.67 2,245.27 0.0M
2023-01-04 2,240.87 2,240.87 2,235.67 2,235.67 0.0M