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
2025-09-29 3,480.60 3,482.28 3,476.32 3,478.76 0.0M
2025-09-26 3,468.15 3,475.87 3,466.71 3,475.62 0.0M
2025-09-25 3,464.57 3,468.80 3,459.85 3,465.58 0.0M
2025-09-24 3,476.73 3,476.78 3,467.97 3,470.99 0.0M
2025-09-22 3,475.95 3,482.09 3,475.25 3,481.27 0.0M
2025-09-19 3,474.97 3,477.81 3,471.25 3,477.14 0.0M
2025-09-18 3,468.36 3,471.38 3,456.32 3,466.87 0.0M
2025-09-17 3,470.12 3,470.90 3,466.00 3,466.94 0.0M
2025-09-16 3,467.80 3,470.36 3,466.16 3,468.58 0.0M
2025-09-13 3,462.77 3,465.72 3,461.20 3,462.26 0.0M
2025-09-12 3,456.27 3,463.92 3,456.10 3,463.02 0.0M
2025-09-11 3,453.25 3,456.87 3,449.08 3,452.26 0.0M
2025-09-10 3,445.67 3,448.92 3,441.88 3,448.01 0.0M
2025-09-09 3,442.55 3,447.25 3,441.93 3,444.55 0.0M
2025-09-07 3,445.97 3,439.78 3,439.78 3,439.78 0.0M
2025-09-06 3,445.97 3,451.08 3,431.64 3,439.78 0.0M
2025-09-05 3,431.38 3,441.86 3,429.99 3,441.54 0.0M
2025-09-04 3,427.02 3,430.15 3,423.05 3,429.76 0.0M
2025-09-03 3,410.40 3,421.44 3,408.95 3,421.41 0.0M
2025-08-30 3,434.77 3,435.62 3,426.41 3,429.85 0.0M
2025-08-29 3,435.97 3,438.90 3,430.22 3,437.90 0.0M
2025-08-28 3,427.65 3,434.17 3,427.65 3,432.76 0.0M
2025-08-27 3,422.14 3,430.25 3,422.07 3,429.97 0.0M
2025-08-26 3,426.78 3,431.61 3,423.16 3,423.33 0.0M
2025-08-23 3,408.97 3,431.14 3,408.97 3,428.83 0.0M
2025-08-22 3,405.24 3,410.54 3,400.78 3,405.28 0.0M
2025-08-21 3,413.25 3,413.67 3,399.76 3,411.69 0.0M
2025-08-20 3,422.48 3,424.82 3,412.39 3,415.36 0.0M
2025-08-19 3,420.63 3,423.61 3,420.02 3,422.65 0.0M
2025-08-16 3,426.51 3,427.09 3,419.52 3,420.44 0.0M
2025-08-15 3,420.87 3,425.83 3,419.00 3,424.97 0.0M
2025-08-14 3,424.36 3,427.92 3,420.24 3,425.01 0.0M
2025-08-13 3,409.48 3,420.56 3,407.14 3,420.37 0.0M
2025-08-12 3,406.19 3,410.72 3,400.71 3,402.92 0.0M
2025-08-09 3,400.27 3,406.76 3,398.76 3,405.18 0.0M
2025-08-08 3,403.51 3,405.86 3,387.06 3,394.26 0.0M
2025-08-07 3,386.36 3,397.47 3,385.42 3,395.64 0.0M
2025-08-06 3,393.23 3,395.94 3,382.37 3,384.87 0.0M
2025-08-05 3,379.30 3,392.25 3,379.30 3,392.02 0.0M
2025-08-02 3,370.97 3,375.49 3,361.70 3,367.77 0.0M
2025-08-01 3,405.04 3,407.74 3,386.79 3,389.64 0.0M
2025-07-31 3,398.02 3,403.22 3,388.69 3,395.23 0.0M
2025-07-30 3,404.33 3,405.03 3,396.07 3,397.34 0.0M
2025-07-29 3,401.25 3,401.59 3,396.70 3,399.85 0.0M
2025-07-26 3,393.59 3,399.95 3,393.19 3,398.38 0.0M
2025-07-25 3,393.41 3,401.53 3,390.70 3,391.62 0.0M
2025-07-24 3,383.59 3,390.33 3,380.90 3,390.14 0.0M
2025-07-23 3,376.72 3,381.20 3,372.62 3,379.12 0.0M
2025-07-22 3,378.26 3,385.07 3,376.77 3,377.29 0.0M
2025-07-19 3,377.62 3,378.70 3,372.12 3,374.56 0.0M
2025-07-18 3,367.29 3,376.55 3,367.03 3,374.57 0.0M
2025-07-17 3,365.40 3,367.71 3,351.41 3,366.57 0.0M
2025-07-16 3,374.54 3,374.88 3,361.07 3,361.38 0.0M
2025-07-15 3,362.53 3,368.71 3,359.95 3,367.06 0.0M
2025-07-12 3,361.96 3,365.68 3,357.81 3,363.66 0.0M
2025-07-11 3,364.36 3,370.06 3,361.10 3,368.06 0.0M
2025-07-10 3,360.95 3,365.31 3,356.25 3,363.36 0.0M
2025-07-09 3,355.85 3,358.76 3,352.92 3,354.34 0.0M
2025-07-08 3,361.73 3,361.73 3,347.56 3,354.65 0.0M
2025-07-04 3,362.41 3,366.43 3,359.69 3,365.03 0.0M
2025-07-03 3,348.27 3,355.31 3,346.94 3,355.20 0.0M
2025-07-02 3,347.11 3,351.64 3,343.97 3,349.00 0.0M
2025-07-01 3,342.40 3,354.09 3,335.21 3,350.90 0.0M
2025-06-28 3,323.10 3,336.51 3,310.07 3,331.31 0.0M
2025-06-27 3,300.88 3,317.65 3,296.84 3,315.36 0.0M
2025-06-26 3,295.21 3,296.50 3,282.59 3,288.96 0.0M
2025-06-25 3,273.91 3,292.78 3,271.37 3,287.29 0.0M
2025-06-24 3,221.33 3,254.84 3,209.76 3,253.00 0.0M
2025-06-21 3,243.70 3,248.71 3,214.56 3,221.85 0.0M
2025-06-19 3,232.61 3,248.27 3,225.71 3,228.90 0.0M
2025-06-18 3,245.69 3,250.07 3,226.25 3,229.76 0.0M
2025-06-17 3,245.96 3,262.83 3,245.96 3,254.94 0.0M
2025-06-14 3,236.51 3,249.02 3,219.40 3,226.68 0.0M
2025-06-13 3,241.05 3,257.91 3,237.69 3,257.86 0.0M
2025-06-12 3,258.01 3,262.71 3,236.27 3,246.78 0.0M
2025-06-11 3,241.60 3,254.53 3,235.30 3,252.78 0.0M
2025-06-10 3,236.76 3,243.85 3,230.56 3,236.00 0.0M
2025-06-07 3,230.56 3,239.50 3,222.77 3,232.73 0.0M
2025-06-06 3,225.71 3,231.33 3,194.49 3,203.56 0.0M
2025-06-05 3,222.49 3,226.30 3,214.76 3,217.50 0.0M
2025-06-04 3,203.20 3,221.32 3,197.75 3,217.30 0.0M
2025-06-03 3,181.22 3,201.42 3,164.79 3,200.97 0.0M
2025-05-31 3,179.33 3,193.02 3,156.19 3,187.58 0.0M
2025-05-30 3,199.42 3,199.42 3,169.36 3,187.84 0.0M
2025-05-29 3,195.99 3,200.08 3,173.72 3,176.75 0.0M
2025-05-28 3,169.50 3,192.97 3,161.73 3,191.76 0.0M
2025-05-24 3,124.26 3,149.03 3,124.26 3,137.75 0.0M
2025-05-23 3,153.70 3,170.89 3,148.53 3,153.76 0.0M
2025-05-22 3,181.64 3,196.74 3,149.73 3,155.83 0.0M
2025-05-21 3,200.57 3,202.02 3,184.32 3,197.93 0.0M
2025-05-20 3,178.67 3,207.56 3,177.54 3,206.98 0.0M
2025-05-17 3,188.61 3,203.49 3,182.10 3,203.49 0.0M
2025-05-16 3,162.47 3,187.32 3,161.02 3,184.95 0.0M
2025-05-15 3,176.58 3,178.97 3,163.67 3,171.47 0.0M
2025-05-14 3,152.37 3,179.31 3,151.91 3,170.43 0.0M
2025-05-13 3,140.37 3,151.58 3,124.22 3,151.23 0.0M
2025-05-10 3,081.56 3,083.14 3,062.52 3,068.36 0.0M
2025-05-09 3,076.44 3,096.27 3,060.40 3,071.75 0.0M
2025-05-08 3,053.49 3,067.08 3,038.08 3,058.89 0.0M
2025-05-07 3,045.94 3,067.47 3,041.62 3,048.95 0.0M
2025-05-06 3,067.13 3,082.63 3,062.79 3,068.25 0.0M
2025-05-03 3,073.31 3,090.22 3,066.09 3,084.20 0.0M
2025-05-02 3,058.80 3,073.45 3,046.89 3,049.43 0.0M
2025-05-01 2,999.67 3,041.06 2,984.84 3,036.32 0.0M
2025-04-30 3,010.88 3,035.88 3,010.84 3,031.24 0.0M
2025-04-29 3,022.16 3,028.35 2,996.03 3,018.08 0.0M
2025-04-26 3,004.30 3,018.31 2,992.17 3,017.63 0.0M
2025-04-25 2,963.45 3,004.77 2,961.81 3,003.10 0.0M
2025-04-24 2,979.74 2,998.15 2,958.82 2,962.99 0.0M
2025-04-23 2,909.97 2,942.29 2,909.83 2,935.04 0.0M
2025-04-22 2,918.01 2,918.01 2,882.92 2,897.49 0.0M
2025-04-18 2,942.12 2,950.29 2,928.96 2,934.36 0.0M
2025-04-17 2,959.56 2,964.35 2,920.18 2,936.73 0.0M
2025-04-16 2,986.09 2,997.58 2,972.93 2,976.99 0.0M
2025-04-15 3,005.84 3,006.09 2,974.17 2,984.83 0.0M
2025-04-12 2,949.89 2,986.02 2,938.65 2,979.08 0.0M
2025-04-11 2,965.11 2,967.33 2,905.84 2,949.36 0.0M
2025-04-10 2,859.89 3,008.45 2,858.81 3,002.67 0.0M
2025-04-09 2,928.32 2,937.49 2,847.73 2,862.86 0.0M
2025-04-08 2,838.74 2,930.94 2,825.94 2,882.94 0.0M
2025-04-05 2,934.91 2,936.37 2,881.04 2,883.81 0.0M
2025-04-04 3,004.55 3,008.74 2,972.92 2,974.86 0.0M
2025-04-03 3,037.25 3,085.58 3,036.92 3,074.36 0.0M
2025-04-02 3,043.73 3,067.92 3,031.66 3,059.98 0.0M
2025-04-01 3,017.14 3,057.41 3,005.02 3,050.85 0.0M
2025-03-29 3,076.91 3,080.87 3,036.05 3,038.70 0.0M
2025-03-28 3,084.68 3,099.53 3,075.07 3,083.11 0.0M
2025-03-27 3,116.06 3,119.77 3,084.27 3,090.85 0.0M
2025-03-26 3,117.03 3,120.76 3,110.34 3,116.81 0.0M
2025-03-25 3,097.21 3,115.28 3,096.78 3,111.81 0.0M
2025-03-22 3,054.66 3,073.96 3,047.56 3,072.86 0.0M
2025-03-21 3,060.73 3,090.57 3,060.53 3,070.54 0.0M
2025-03-20 3,060.70 3,091.72 3,055.78 3,076.46 0.0M
2025-03-19 3,066.84 3,068.28 3,046.92 3,053.10 0.0M
2025-03-18 3,060.14 3,087.58 3,060.14 3,076.97 0.0M
2025-03-15 3,038.82 3,064.81 3,035.71 3,062.25 0.0M
2025-03-14 3,043.69 3,047.39 3,013.82 3,019.78 0.0M
2025-03-13 3,061.03 3,065.69 3,030.85 3,048.70 0.0M
2025-03-12 3,054.01 3,064.21 3,026.77 3,040.88 0.0M
2025-03-11 3,083.51 3,087.84 3,040.17 3,057.81 0.0M
2025-03-08 3,097.43 3,115.79 3,075.32 3,111.52 0.0M
2025-03-07 3,110.46 3,125.54 3,091.72 3,101.02 0.0M
2025-03-06 3,116.91 3,142.48 3,102.31 3,136.32 0.0M
2025-03-05 3,122.34 3,144.16 3,099.58 3,115.33 0.0M
2025-03-04 3,175.57 3,180.36 3,125.39 3,138.56 0.0M
2025-03-01 3,140.84 3,171.62 3,133.43 3,170.08 0.0M
2025-02-28 3,180.79 3,182.38 3,140.89 3,140.93 0.0M
2025-02-27 3,174.38 3,186.72 3,163.86 3,171.16 0.0M
2025-02-26 3,179.06 3,181.19 3,156.88 3,171.33 0.0M
2025-02-25 3,193.10 3,195.08 3,176.40 3,179.01 0.0M
2025-02-22 3,210.07 3,210.90 3,184.46 3,186.42 0.0M
2025-02-21 3,213.36 3,213.41 3,202.56 3,211.68 0.0M
2025-02-20 3,209.04 3,216.62 3,207.95 3,216.18 0.0M
2025-02-19 3,209.75 3,212.17 3,205.06 3,212.17 0.0M
2025-02-15 3,207.50 3,208.99 3,205.11 3,206.94 0.0M
2025-02-14 3,194.16 3,206.25 3,191.03 3,205.79 0.0M
2025-02-13 3,179.79 3,193.75 3,178.78 3,191.20 0.0M
2025-02-12 3,189.89 3,196.69 3,189.37 3,194.55 0.0M
2025-02-11 3,191.02 3,195.10 3,188.11 3,193.52 0.0M
2025-02-08 3,197.84 3,200.35 3,180.87 3,182.64 0.0M
2025-02-07 3,193.19 3,195.84 3,187.23 3,195.68 0.0M
2025-02-06 3,180.50 3,190.11 3,175.62 3,190.07 0.0M
2025-02-05 3,171.53 3,184.37 3,170.65 3,183.44 0.0M
2025-02-04 3,158.19 3,177.98 3,151.00 3,170.79 0.0M
2025-02-01 3,195.20 3,199.37 3,179.01 3,182.36 0.0M
2025-01-31 3,186.45 3,192.46 3,178.84 3,188.26 0.0M
2025-01-30 3,184.63 3,186.14 3,174.44 3,181.35 0.0M
2025-01-29 3,177.61 3,188.65 3,168.85 3,187.07 0.0M
2025-01-28 3,161.59 3,174.35 3,161.59 3,174.10 0.0M
2025-01-25 3,194.86 3,196.11 3,189.09 3,191.65 0.0M
2025-01-24 3,185.52 3,194.15 3,185.52 3,194.06 0.0M
2025-01-23 3,185.41 3,189.75 3,185.26 3,187.11 0.0M
2025-01-22 3,172.96 3,179.75 3,168.45 3,179.10 0.0M
2025-01-18 3,163.42 3,168.93 3,160.25 3,164.73 0.0M
2025-01-17 3,154.44 3,156.91 3,147.36 3,149.01 0.0M
2025-01-16 3,144.32 3,155.27 3,141.88 3,152.26 0.0M
2025-01-15 3,124.24 3,127.65 3,108.07 3,120.36 0.0M
2025-01-14 3,100.55 3,118.42 3,099.20 3,117.75 0.0M
2025-01-11 3,128.95 3,128.95 3,109.12 3,115.28 0.0M
2025-01-09 3,135.96 3,143.23 3,127.69 3,140.38 0.0M
2025-01-08 3,161.30 3,161.68 3,132.18 3,137.93 0.0M
2025-01-07 3,158.01 3,165.42 3,150.68 3,155.27 0.0M
2025-01-04 3,133.69 3,147.39 3,131.32 3,145.69 0.0M
2025-01-03 3,137.76 3,142.86 3,112.90 3,125.01 0.0M
2025-01-01 3,139.37 3,140.73 3,124.75 3,128.92 0.0M