CBOE S

SPRS07
🏛️ アメリカ →
3,478.76
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 2,424.07 2,424.07 2,423.04 2,423.04 0.0M
2021-12-30 2,424.21 2,424.21 2,424.07 2,424.07 0.0M
2021-12-29 2,425.29 2,425.29 2,424.21 2,424.21 0.0M
2021-12-28 2,417.68 2,425.29 2,417.68 2,425.29 0.0M
2021-12-25 2,412.76 2,417.68 2,412.76 2,417.68 0.0M
2021-12-24 2,412.76 2,417.68 2,412.76 2,417.68 0.0M
2021-12-23 2,405.49 2,412.76 2,405.49 2,412.76 0.0M
2021-12-22 2,396.31 2,405.49 2,396.31 2,405.49 0.0M
2021-12-21 2,401.32 2,401.32 2,396.31 2,396.31 0.0M
2021-12-18 2,407.31 2,407.31 2,401.32 2,401.32 0.0M
2021-12-17 2,412.31 2,412.31 2,407.31 2,407.31 0.0M
2021-12-16 2,402.08 2,412.31 2,402.08 2,412.31 0.0M
2021-12-15 2,407.89 2,407.89 2,402.08 2,402.08 0.0M
2021-12-14 2,412.99 2,412.99 2,407.89 2,407.89 0.0M
2021-12-11 2,405.82 2,412.99 2,405.82 2,412.99 0.0M
2021-12-10 2,410.11 2,410.11 2,405.82 2,405.82 0.0M
2021-12-09 2,408.29 2,410.11 2,408.29 2,410.11 0.0M
2021-12-08 2,394.37 2,408.29 2,394.37 2,408.29 0.0M
2021-12-07 2,383.70 2,394.37 2,383.70 2,394.37 0.0M
2021-12-04 2,392.06 2,392.06 2,383.70 2,383.70 0.0M
2021-12-03 2,382.50 2,392.06 2,382.50 2,392.06 0.0M
2021-12-02 2,394.91 2,394.91 2,382.50 2,382.50 0.0M
2021-12-01 2,403.87 2,403.87 2,394.91 2,394.91 0.0M
2021-11-30 2,389.35 2,403.87 2,389.35 2,403.87 0.0M
2021-11-27 2,410.64 2,410.64 2,389.35 2,389.35 0.0M
2021-11-26 2,407.70 2,410.64 2,407.70 2,410.64 0.0M
2021-11-25 2,407.70 2,410.64 2,407.70 2,410.64 0.0M
2021-11-24 2,408.18 2,408.18 2,407.70 2,407.70 0.0M
2021-11-23 2,409.78 2,409.78 2,408.18 2,408.18 0.0M
2021-11-20 2,410.51 2,410.51 2,409.78 2,409.78 0.0M
2021-11-19 2,410.46 2,410.51 2,410.46 2,410.51 0.0M
2021-11-18 2,411.91 2,411.91 2,410.46 2,410.46 0.0M
2021-11-17 2,409.91 2,411.91 2,409.91 2,411.91 0.0M
2021-11-16 2,410.29 2,410.29 2,409.91 2,409.91 0.0M
2021-11-13 2,406.25 2,410.29 2,406.25 2,410.29 0.0M
2021-11-12 2,405.41 2,406.25 2,405.41 2,406.25 0.0M
2021-11-11 2,408.92 2,408.92 2,405.41 2,405.41 0.0M
2021-11-10 2,409.14 2,409.14 2,408.92 2,408.92 0.0M
2021-11-09 2,410.37 2,410.37 2,409.14 2,409.14 0.0M
2021-11-06 2,409.75 2,410.37 2,409.75 2,410.37 0.0M
2021-11-05 2,408.22 2,409.75 2,408.22 2,409.75 0.0M
2021-11-04 2,405.26 2,408.22 2,405.26 2,408.22 0.0M
2021-11-03 2,403.48 2,405.26 2,403.48 2,405.26 0.0M
2021-11-02 2,402.04 2,403.48 2,402.04 2,403.48 0.0M
2021-10-30 2,400.55 2,402.04 2,400.55 2,402.04 0.0M
2021-10-29 2,395.89 2,400.55 2,395.89 2,400.55 0.0M
2021-10-28 2,399.10 2,399.10 2,395.89 2,395.89 0.0M
2021-10-27 2,398.24 2,399.10 2,398.24 2,399.10 0.0M
2021-10-26 2,394.31 2,398.24 2,394.31 2,398.24 0.0M
2021-10-23 2,395.44 2,395.44 2,394.31 2,394.31 0.0M
2021-10-22 2,392.74 2,395.44 2,392.74 2,395.44 0.0M
2021-10-21 2,390.81 2,392.74 2,390.81 2,392.74 0.0M
2021-10-20 2,385.80 2,390.81 2,385.80 2,390.81 0.0M
2021-10-19 2,384.29 2,385.80 2,384.29 2,385.80 0.0M
2021-10-16 2,379.73 2,384.29 2,379.73 2,384.29 0.0M
2021-10-15 2,368.27 2,379.73 2,368.27 2,379.73 0.0M
2021-10-14 2,361.27 2,368.27 2,361.27 2,368.27 0.0M
2021-10-13 2,362.44 2,362.44 2,361.27 2,361.27 0.0M
2021-10-12 2,371.12 2,371.12 2,362.44 2,362.44 0.0M
2021-10-09 2,370.47 2,371.12 2,370.47 2,371.12 0.0M
2021-10-08 2,363.62 2,370.47 2,363.62 2,370.47 0.0M
2021-10-07 2,359.95 2,363.62 2,359.95 2,363.62 0.0M
2021-10-06 2,353.54 2,359.95 2,353.54 2,359.95 0.0M
2021-10-05 2,362.93 2,362.93 2,353.54 2,353.54 0.0M
2021-10-02 2,355.17 2,362.93 2,355.17 2,362.93 0.0M
2021-10-01 2,360.93 2,360.93 2,355.17 2,355.17 0.0M
2021-09-30 2,359.50 2,360.93 2,359.50 2,360.93 0.0M
2021-09-29 2,377.04 2,377.04 2,359.50 2,359.50 0.0M
2021-09-28 2,384.08 2,384.08 2,377.04 2,377.04 0.0M
2021-09-25 2,379.12 2,384.08 2,379.12 2,384.08 0.0M
2021-09-24 2,370.85 2,379.12 2,370.85 2,379.12 0.0M
2021-09-23 2,357.55 2,370.85 2,357.55 2,370.85 0.0M
2021-09-22 2,357.42 2,357.55 2,357.42 2,357.55 0.0M
2021-09-21 2,369.97 2,369.97 2,357.42 2,357.42 0.0M
2021-09-18 2,380.27 2,380.27 2,369.97 2,369.97 0.0M
2021-09-17 2,379.53 2,380.27 2,379.53 2,380.27 0.0M
2021-09-16 2,373.69 2,379.53 2,373.69 2,379.53 0.0M
2021-09-15 2,376.61 2,376.61 2,373.69 2,373.69 0.0M
2021-09-14 2,373.91 2,376.61 2,373.91 2,376.61 0.0M
2021-09-11 2,377.98 2,377.98 2,373.91 2,373.91 0.0M
2021-09-10 2,381.90 2,381.90 2,377.98 2,377.98 0.0M
2021-09-09 2,382.14 2,382.14 2,381.90 2,381.90 0.0M
2021-09-08 2,385.37 2,385.37 2,382.14 2,382.14 0.0M
2021-09-04 2,385.14 2,385.37 2,385.14 2,385.37 0.0M
2021-09-03 2,384.64 2,385.14 2,384.64 2,385.14 0.0M
2021-09-02 2,384.58 2,384.64 2,384.58 2,384.64 0.0M
2021-09-01 2,384.62 2,384.62 2,384.58 2,384.58 0.0M
2021-08-31 2,381.70 2,384.62 2,381.70 2,384.62 0.0M
2021-08-28 2,375.89 2,381.70 2,375.89 2,381.70 0.0M
2021-08-27 2,379.88 2,379.88 2,375.89 2,375.89 0.0M
2021-08-26 2,378.01 2,379.88 2,378.01 2,379.88 0.0M
2021-08-25 2,377.65 2,378.01 2,377.65 2,378.01 0.0M
2021-08-24 2,370.20 2,377.65 2,370.20 2,377.65 0.0M
2021-08-21 2,364.60 2,370.20 2,364.60 2,370.20 0.0M
2021-08-20 2,363.09 2,364.60 2,363.09 2,364.60 0.0M
2021-08-19 2,371.28 2,371.28 2,363.09 2,363.09 0.0M
2021-08-18 2,377.39 2,377.39 2,371.28 2,371.28 0.0M
2021-08-17 2,375.64 2,377.39 2,375.64 2,377.39 0.0M
2021-08-14 2,374.40 2,375.64 2,374.40 2,375.64 0.0M
2021-08-13 2,372.64 2,374.40 2,372.64 2,374.40 0.0M
2021-08-12 2,370.41 2,372.64 2,370.41 2,372.64 0.0M
2021-08-11 2,370.05 2,370.41 2,370.05 2,370.41 0.0M
2021-08-10 2,370.55 2,370.55 2,370.05 2,370.05 0.0M
2021-08-07 2,369.17 2,370.55 2,369.17 2,370.55 0.0M
2021-08-06 2,364.62 2,369.17 2,364.62 2,369.17 0.0M
2021-08-05 2,366.59 2,366.59 2,364.62 2,364.62 0.0M
2021-08-04 2,361.47 2,366.59 2,361.47 2,366.59 0.0M
2021-08-03 2,363.45 2,363.45 2,361.47 2,361.47 0.0M
2021-07-31 2,364.82 2,364.82 2,363.45 2,363.45 0.0M
2021-07-30 2,368.22 2,368.22 2,364.82 2,364.82 0.0M
2021-07-29 2,358.81 2,368.22 2,358.81 2,368.22 0.0M
2021-07-28 2,366.28 2,366.28 2,358.81 2,358.81 0.0M
2021-07-27 2,364.74 2,366.28 2,364.74 2,366.28 0.0M
2021-07-24 2,358.85 2,364.74 2,358.85 2,364.74 0.0M
2021-07-23 2,356.93 2,358.85 2,356.93 2,358.85 0.0M
2021-07-22 2,350.25 2,356.93 2,350.25 2,356.93 0.0M
2021-07-21 2,337.44 2,350.25 2,337.44 2,350.25 0.0M
2021-07-20 2,350.48 2,350.48 2,337.44 2,337.44 0.0M
2021-07-17 2,354.71 2,354.71 2,350.48 2,350.48 0.0M
2021-07-16 2,357.84 2,357.84 2,354.71 2,354.71 0.0M
2021-07-15 2,357.40 2,357.84 2,357.40 2,357.84 0.0M
2021-07-14 2,360.86 2,360.86 2,357.40 2,357.40 0.0M
2021-07-13 2,356.95 2,360.86 2,356.95 2,360.86 0.0M
2021-07-10 2,347.41 2,356.95 2,347.41 2,356.95 0.0M
2021-07-09 2,355.39 2,355.39 2,347.41 2,347.41 0.0M
2021-07-08 2,351.10 2,355.39 2,351.10 2,355.39 0.0M
2021-07-07 2,354.28 2,354.28 2,351.10 2,351.10 0.0M
2021-07-03 2,348.50 2,354.28 2,348.50 2,354.28 0.0M
2021-07-02 2,345.68 2,348.50 2,345.68 2,348.50 0.0M
2021-07-01 2,346.08 2,346.08 2,345.68 2,345.68 0.0M
2021-06-30 2,346.19 2,346.19 2,346.08 2,346.08 0.0M
2021-06-29 2,346.02 2,346.19 2,346.02 2,346.19 0.0M
2021-06-26 2,346.14 2,346.14 2,346.02 2,346.02 0.0M
2021-06-25 2,345.81 2,346.14 2,345.81 2,346.14 0.0M
2021-06-24 2,346.00 2,346.00 2,345.81 2,345.81 0.0M
2021-06-23 2,346.16 2,346.16 2,346.00 2,346.00 0.0M
2021-06-22 2,345.29 2,346.16 2,345.29 2,346.16 0.0M
2021-06-19 2,345.57 2,345.57 2,345.29 2,345.29 0.0M
2021-06-18 2,345.18 2,345.57 2,345.18 2,345.57 0.0M
2021-06-17 2,345.52 2,345.52 2,345.18 2,345.18 0.0M
2021-06-16 2,345.90 2,345.90 2,345.52 2,345.52 0.0M
2021-06-15 2,342.85 2,345.90 2,342.85 2,345.90 0.0M
2021-06-12 2,345.89 2,345.89 2,342.85 2,342.85 0.0M
2021-06-11 2,344.71 2,345.89 2,344.71 2,345.89 0.0M
2021-06-10 2,345.22 2,345.22 2,344.71 2,344.71 0.0M
2021-06-09 2,345.11 2,345.22 2,345.11 2,345.22 0.0M
2021-06-08 2,344.66 2,345.11 2,344.66 2,345.11 0.0M
2021-06-05 2,344.45 2,344.66 2,344.45 2,344.66 0.0M
2021-06-04 2,344.56 2,344.56 2,344.45 2,344.45 0.0M
2021-06-03 2,344.53 2,344.56 2,344.53 2,344.56 0.0M
2021-06-02 2,344.53 2,344.53 2,344.53 2,344.53 0.0M
2021-05-29 2,343.58 2,344.53 2,343.58 2,344.53 0.0M
2021-05-28 2,344.48 2,344.48 2,343.58 2,343.58 0.0M
2021-05-27 2,343.94 2,344.48 2,343.94 2,344.48 0.0M
2021-05-26 2,344.08 2,344.08 2,343.94 2,343.94 0.0M
2021-05-25 2,342.80 2,344.08 2,342.80 2,344.08 0.0M
2021-05-22 2,342.71 2,342.80 2,342.71 2,342.80 0.0M
2021-05-21 2,341.97 2,342.71 2,341.97 2,342.71 0.0M
2021-05-20 2,341.51 2,341.97 2,341.51 2,341.97 0.0M
2021-05-19 2,342.66 2,342.66 2,341.51 2,341.51 0.0M
2021-05-18 2,343.00 2,343.00 2,342.66 2,342.66 0.0M
2021-05-15 2,340.86 2,343.00 2,340.86 2,343.00 0.0M
2021-05-14 2,337.23 2,340.86 2,337.23 2,340.86 0.0M
2021-05-13 2,342.27 2,342.27 2,337.23 2,337.23 0.0M
2021-05-12 2,341.78 2,342.27 2,341.78 2,342.27 0.0M
2021-05-11 2,341.59 2,341.78 2,341.59 2,341.78 0.0M
2021-05-08 2,342.05 2,342.05 2,341.59 2,341.59 0.0M
2021-05-07 2,340.56 2,342.05 2,340.56 2,342.05 0.0M
2021-05-06 2,340.96 2,340.96 2,340.56 2,340.56 0.0M
2021-05-05 2,340.47 2,340.96 2,340.47 2,340.96 0.0M
2021-05-04 2,340.82 2,340.82 2,340.47 2,340.47 0.0M
2021-05-01 2,342.44 2,342.44 2,340.82 2,340.82 0.0M
2021-04-30 2,341.24 2,342.44 2,341.24 2,342.44 0.0M
2021-04-29 2,341.40 2,341.40 2,341.40 2,341.40 0.0M
2021-04-28 2,341.01 2,341.40 2,341.01 2,341.40 0.0M
2021-04-27 2,340.96 2,341.01 2,340.96 2,341.01 0.0M
2021-04-24 2,338.50 2,340.96 2,338.50 2,340.96 0.0M
2021-04-23 2,339.68 2,339.68 2,338.50 2,338.50 0.0M
2021-04-22 2,339.66 2,339.68 2,339.66 2,339.68 0.0M
2021-04-21 2,339.44 2,339.66 2,339.44 2,339.66 0.0M
2021-04-20 2,339.39 2,339.44 2,339.39 2,339.44 0.0M
2021-04-17 2,339.25 2,339.39 2,339.25 2,339.39 0.0M
2021-04-16 2,338.20 2,339.25 2,338.20 2,339.25 0.0M
2021-04-15 2,340.17 2,340.17 2,338.20 2,338.20 0.0M
2021-04-14 2,338.36 2,340.17 2,338.36 2,340.17 0.0M
2021-04-13 2,337.50 2,338.36 2,337.50 2,338.36 0.0M
2021-04-10 2,338.75 2,338.75 2,337.50 2,337.50 0.0M
2021-04-09 2,336.54 2,338.75 2,336.54 2,338.75 0.0M
2021-04-08 2,337.55 2,337.55 2,336.54 2,336.54 0.0M
2021-04-07 2,334.84 2,337.55 2,334.84 2,337.55 0.0M
2021-04-06 2,335.18 2,335.18 2,334.84 2,334.84 0.0M
2021-04-03 2,332.84 2,335.18 2,332.84 2,335.18 0.0M
2021-04-02 2,332.84 2,335.18 2,332.84 2,335.18 0.0M
2021-04-01 2,331.13 2,332.84 2,331.13 2,332.84 0.0M
2021-03-31 2,329.51 2,331.13 2,329.51 2,331.13 0.0M
2021-03-30 2,331.74 2,331.74 2,329.51 2,329.51 0.0M
2021-03-27 2,326.53 2,331.74 2,326.53 2,331.74 0.0M
2021-03-26 2,324.25 2,326.53 2,324.25 2,326.53 0.0M
2021-03-25 2,325.84 2,325.84 2,324.25 2,324.25 0.0M
2021-03-24 2,326.74 2,326.74 2,325.84 2,325.84 0.0M
2021-03-23 2,324.23 2,326.74 2,324.23 2,326.74 0.0M
2021-03-20 2,323.49 2,324.23 2,323.49 2,324.23 0.0M
2021-03-19 2,328.16 2,328.16 2,323.49 2,323.49 0.0M
2021-03-18 2,323.64 2,328.16 2,323.64 2,328.16 0.0M
2021-03-17 2,321.73 2,323.64 2,321.73 2,323.64 0.0M
2021-03-16 2,320.29 2,321.73 2,320.29 2,321.73 0.0M
2021-03-13 2,318.68 2,320.29 2,318.68 2,320.29 0.0M
2021-03-12 2,315.29 2,318.68 2,315.29 2,318.68 0.0M
2021-03-11 2,314.98 2,315.29 2,314.98 2,315.29 0.0M
2021-03-10 2,311.45 2,314.98 2,311.45 2,314.98 0.0M
2021-03-09 2,312.12 2,312.12 2,311.45 2,311.45 0.0M
2021-03-06 2,303.83 2,312.12 2,303.83 2,312.12 0.0M
2021-03-05 2,307.50 2,307.50 2,303.83 2,303.83 0.0M
2021-03-04 2,312.80 2,312.80 2,307.50 2,307.50 0.0M
2021-03-03 2,313.89 2,313.89 2,312.80 2,312.80 0.0M
2021-03-02 2,305.21 2,313.89 2,305.21 2,313.89 0.0M
2021-02-27 2,300.67 2,305.21 2,300.67 2,305.21 0.0M
2021-02-26 2,314.63 2,314.63 2,300.67 2,300.67 0.0M
2021-02-25 2,311.16 2,314.63 2,311.16 2,314.63 0.0M
2021-02-24 2,308.81 2,311.16 2,308.81 2,311.16 0.0M
2021-02-23 2,309.43 2,309.43 2,308.81 2,308.81 0.0M
2021-02-20 2,309.93 2,309.93 2,309.43 2,309.43 0.0M
2021-02-19 2,312.32 2,312.32 2,309.93 2,309.93 0.0M
2021-02-18 2,314.56 2,314.56 2,312.32 2,312.32 0.0M
2021-02-17 2,312.40 2,314.56 2,312.40 2,314.56 0.0M
2021-02-13 2,310.60 2,312.40 2,310.60 2,312.40 0.0M
2021-02-12 2,307.15 2,310.60 2,307.15 2,310.60 0.0M
2021-02-11 2,305.45 2,307.15 2,305.45 2,307.15 0.0M
2021-02-10 2,310.11 2,310.11 2,305.45 2,305.45 0.0M
2021-02-09 2,303.54 2,310.11 2,303.54 2,310.11 0.0M
2021-02-06 2,304.05 2,304.05 2,303.54 2,303.54 0.0M
2021-02-05 2,303.25 2,304.05 2,303.25 2,304.05 0.0M
2021-02-04 2,297.98 2,303.25 2,297.98 2,303.25 0.0M
2021-02-03 2,289.83 2,297.98 2,289.83 2,297.98 0.0M
2021-02-02 2,282.58 2,289.83 2,282.58 2,289.83 0.0M
2021-01-30 2,291.07 2,291.07 2,282.58 2,282.58 0.0M
2021-01-29 2,279.85 2,291.07 2,279.85 2,291.07 0.0M
2021-01-28 2,304.44 2,304.44 2,279.85 2,279.85 0.0M
2021-01-27 2,303.85 2,304.44 2,303.85 2,304.44 0.0M
2021-01-26 2,301.73 2,303.85 2,301.73 2,303.85 0.0M
2021-01-23 2,303.43 2,303.43 2,301.73 2,301.73 0.0M
2021-01-22 2,301.78 2,303.43 2,301.78 2,303.43 0.0M
2021-01-21 2,297.71 2,301.78 2,297.71 2,301.78 0.0M
2021-01-20 2,298.18 2,298.18 2,297.71 2,297.71 0.0M
2021-01-16 2,299.64 2,299.64 2,298.18 2,298.18 0.0M
2021-01-15 2,298.00 2,299.64 2,298.00 2,299.64 0.0M
2021-01-14 2,295.87 2,298.00 2,295.87 2,298.00 0.0M
2021-01-13 2,297.73 2,297.73 2,295.87 2,295.87 0.0M
2021-01-12 2,299.33 2,299.33 2,297.73 2,297.73 0.0M
2021-01-09 2,296.68 2,299.33 2,296.68 2,299.33 0.0M
2021-01-08 2,295.11 2,296.68 2,295.11 2,296.68 0.0M
2021-01-07 2,290.08 2,295.11 2,290.08 2,295.11 0.0M
2021-01-06 2,286.36 2,290.08 2,286.36 2,290.08 0.0M
2021-01-05 2,293.51 2,293.51 2,286.36 2,286.36 0.0M
2021-01-02 2,294.91 2,294.91 2,293.51 2,293.51 0.0M
2021-01-01 2,294.91 2,294.91 2,293.51 2,293.51 0.0M