CBOE S

SPRS10
🏛️ アメリカ →
2,900.82
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
2022-12-31 2,018.56 2,018.56 2,015.43 2,015.43 0.0M
2022-12-30 2,001.36 2,018.56 2,001.36 2,018.56 0.0M
2022-12-29 2,010.74 2,010.74 2,001.36 2,001.36 0.0M
2022-12-28 2,014.17 2,014.17 2,010.74 2,010.74 0.0M
2022-12-24 2,008.25 2,014.17 2,008.25 2,014.17 0.0M
2022-12-23 2,019.39 2,019.39 2,008.25 2,008.25 0.0M
2022-12-22 2,008.78 2,019.39 2,008.78 2,019.39 0.0M
2022-12-21 2,004.05 2,008.78 2,004.05 2,008.78 0.0M
2022-12-20 2,010.72 2,010.72 2,004.05 2,004.05 0.0M
2022-12-17 2,023.56 2,023.56 2,010.72 2,010.72 0.0M
2022-12-16 2,043.34 2,043.34 2,023.56 2,023.56 0.0M
2022-12-15 2,040.03 2,043.34 2,040.03 2,043.34 0.0M
2022-12-14 2,033.70 2,040.03 2,033.70 2,040.03 0.0M
2022-12-13 2,026.16 2,033.70 2,026.16 2,033.70 0.0M
2022-12-10 2,033.26 2,033.26 2,026.16 2,026.16 0.0M
2022-12-09 2,023.32 2,033.26 2,023.32 2,033.26 0.0M
2022-12-08 2,027.12 2,027.12 2,023.32 2,023.32 0.0M
2022-12-07 2,035.57 2,035.57 2,027.12 2,027.12 0.0M
2022-12-06 2,047.14 2,047.14 2,035.57 2,035.57 0.0M
2022-12-03 2,046.53 2,047.14 2,046.53 2,047.14 0.0M
2022-12-02 2,045.36 2,046.53 2,045.36 2,046.53 0.0M
2022-12-01 2,018.52 2,045.36 2,018.52 2,045.36 0.0M
2022-11-30 2,026.19 2,026.19 2,018.52 2,018.52 0.0M
2022-11-29 2,037.60 2,037.60 2,026.19 2,026.19 0.0M
2022-11-26 2,035.73 2,037.60 2,035.73 2,037.60 0.0M
2022-11-25 2,030.43 2,035.73 2,030.43 2,035.73 0.0M
2022-11-24 2,030.43 2,035.73 2,030.43 2,035.73 0.0M
2022-11-23 2,021.37 2,030.43 2,021.37 2,030.43 0.0M
2022-11-22 2,021.81 2,021.81 2,021.37 2,021.37 0.0M
2022-11-19 2,019.22 2,021.81 2,019.22 2,021.81 0.0M
2022-11-18 2,022.11 2,022.11 2,019.22 2,019.22 0.0M
2022-11-17 2,015.40 2,022.11 2,015.40 2,022.11 0.0M
2022-11-16 2,015.40 2,021.81 2,015.40 2,021.81 0.0M
2022-11-15 2,026.44 2,026.44 2,015.40 2,015.40 0.0M
2022-11-12 2,017.49 2,026.44 2,017.49 2,026.44 0.0M
2022-11-11 1,974.78 2,017.49 1,974.78 2,017.49 0.0M
2022-11-10 1,986.49 1,986.49 1,974.78 1,974.78 0.0M
2022-11-09 1,985.84 1,986.49 1,985.84 1,986.49 0.0M
2022-11-08 1,977.74 1,985.84 1,977.74 1,985.84 0.0M
2022-11-05 1,967.38 1,977.74 1,967.38 1,977.74 0.0M
2022-11-04 1,975.81 1,975.81 1,967.38 1,967.38 0.0M
2022-11-03 1,991.82 1,991.82 1,975.81 1,975.81 0.0M
2022-11-02 1,994.92 1,994.92 1,991.82 1,991.82 0.0M
2022-11-01 2,000.69 2,000.69 1,994.92 1,994.92 0.0M
2022-10-29 1,976.52 2,000.69 1,976.52 2,000.69 0.0M
2022-10-28 1,983.42 1,983.42 1,976.52 1,976.52 0.0M
2022-10-27 1,984.53 1,984.53 1,983.42 1,983.42 0.0M
2022-10-26 1,972.62 1,984.53 1,972.62 1,984.53 0.0M
2022-10-25 1,965.44 1,972.62 1,965.44 1,972.62 0.0M
2022-10-22 1,948.86 1,965.44 1,948.86 1,965.44 0.0M
2022-10-21 1,952.60 1,952.60 1,948.86 1,948.86 0.0M
2022-10-20 1,961.78 1,961.78 1,952.60 1,952.60 0.0M
2022-10-19 1,948.76 1,961.78 1,948.76 1,961.78 0.0M
2022-10-18 1,929.56 1,948.76 1,929.56 1,948.76 0.0M
2022-10-15 1,946.33 1,946.33 1,929.56 1,929.56 0.0M
2022-10-14 1,929.01 1,946.33 1,929.01 1,946.33 0.0M
2022-10-13 1,930.77 1,930.77 1,929.01 1,929.01 0.0M
2022-10-12 1,937.40 1,937.40 1,930.77 1,930.77 0.0M
2022-10-11 1,943.29 1,943.29 1,937.40 1,937.40 0.0M
2022-10-08 1,965.44 1,965.44 1,943.29 1,943.29 0.0M
2022-10-07 1,976.67 1,976.67 1,965.44 1,965.44 0.0M
2022-10-06 1,977.46 1,977.46 1,976.67 1,976.67 0.0M
2022-10-05 1,957.43 1,977.46 1,957.43 1,977.46 0.0M
2022-10-04 1,937.00 1,957.43 1,937.00 1,957.43 0.0M
2022-10-01 1,942.85 1,942.85 1,937.00 1,937.00 0.0M
2022-09-30 1,940.78 1,942.85 1,940.78 1,942.85 0.0M
2022-09-29 1,942.18 1,942.18 1,940.78 1,940.78 0.0M
2022-09-28 1,936.62 1,942.18 1,936.62 1,942.18 0.0M
2022-09-27 1,936.08 1,936.62 1,936.08 1,936.62 0.0M
2022-09-24 1,937.66 1,937.66 1,936.08 1,936.08 0.0M
2022-09-23 1,936.42 1,937.66 1,936.42 1,937.66 0.0M
2022-09-22 1,946.42 1,946.42 1,936.42 1,936.42 0.0M
2022-09-21 1,939.93 1,946.42 1,939.93 1,946.42 0.0M
2022-09-20 1,938.17 1,939.93 1,938.17 1,939.93 0.0M
2022-09-17 1,939.45 1,939.45 1,938.17 1,938.17 0.0M
2022-09-16 1,945.00 1,945.00 1,939.45 1,939.45 0.0M
2022-09-15 1,946.31 1,946.31 1,945.00 1,945.00 0.0M
2022-09-14 1,974.01 1,974.01 1,946.31 1,946.31 0.0M
2022-09-13 1,962.43 1,974.01 1,962.43 1,974.01 0.0M
2022-09-10 1,953.08 1,962.43 1,953.08 1,962.43 0.0M
2022-09-09 1,952.03 1,953.08 1,952.03 1,953.08 0.0M
2022-09-08 1,945.67 1,952.03 1,945.67 1,952.03 0.0M
2022-09-07 1,947.52 1,947.52 1,945.67 1,945.67 0.0M
2022-09-03 1,952.11 1,952.11 1,947.52 1,947.52 0.0M
2022-09-02 1,952.55 1,952.55 1,952.11 1,952.11 0.0M
2022-09-01 1,958.76 1,958.76 1,952.55 1,952.55 0.0M
2022-08-31 1,967.01 1,967.01 1,958.76 1,958.76 0.0M
2022-08-30 1,974.08 1,974.08 1,967.01 1,967.01 0.0M
2022-08-27 2,008.79 2,008.79 1,974.08 1,974.08 0.0M
2022-08-26 1,995.17 2,008.79 1,995.17 2,008.79 0.0M
2022-08-25 1,992.18 1,995.17 1,992.18 1,995.17 0.0M
2022-08-24 1,997.36 1,997.36 1,992.18 1,992.18 0.0M
2022-08-23 2,022.23 2,022.23 1,997.36 1,997.36 0.0M
2022-08-20 2,039.65 2,039.65 2,022.23 2,022.23 0.0M
2022-08-19 2,039.05 2,039.65 2,039.05 2,039.65 0.0M
2022-08-18 2,045.76 2,045.76 2,039.05 2,039.05 0.0M
2022-08-17 2,043.25 2,045.76 2,043.25 2,045.76 0.0M
2022-08-16 2,037.81 2,043.25 2,037.81 2,043.25 0.0M
2022-08-13 2,018.03 2,037.81 2,018.03 2,037.81 0.0M
2022-08-12 2,015.57 2,018.03 2,015.57 2,018.03 0.0M
2022-08-11 1,995.00 2,015.57 1,995.00 2,015.57 0.0M
2022-08-10 1,999.53 1,999.53 1,995.00 1,995.00 0.0M
2022-08-09 1,999.02 1,999.53 1,999.02 1,999.53 0.0M
2022-08-06 2,002.90 2,002.90 1,999.02 1,999.02 0.0M
2022-08-05 2,003.59 2,003.59 2,002.90 2,002.90 0.0M
2022-08-04 1,994.31 2,003.59 1,994.31 2,003.59 0.0M
2022-08-03 1,996.56 1,996.56 1,994.31 1,994.31 0.0M
2022-08-02 1,997.67 1,997.67 1,996.56 1,996.56 0.0M
2022-07-30 1,986.12 1,997.67 1,986.12 1,997.67 0.0M
2022-07-29 1,971.82 1,986.12 1,971.82 1,986.12 0.0M
2022-07-28 1,957.01 1,971.82 1,957.01 1,971.82 0.0M
2022-07-27 1,964.48 1,964.48 1,957.01 1,957.01 0.0M
2022-07-26 1,962.79 1,964.48 1,962.79 1,964.48 0.0M
2022-07-23 1,968.75 1,968.75 1,962.79 1,962.79 0.0M
2022-07-22 1,965.02 1,968.75 1,965.02 1,968.75 0.0M
2022-07-21 1,961.43 1,965.02 1,961.43 1,965.02 0.0M
2022-07-20 1,945.05 1,961.43 1,945.05 1,961.43 0.0M
2022-07-19 1,949.30 1,949.30 1,945.05 1,945.05 0.0M
2022-07-16 1,941.97 1,949.30 1,941.97 1,949.30 0.0M
2022-07-15 1,942.46 1,942.46 1,941.97 1,941.97 0.0M
2022-07-14 1,945.23 1,945.23 1,942.46 1,942.46 0.0M
2022-07-13 1,951.42 1,951.42 1,945.23 1,945.23 0.0M
2022-07-12 1,958.12 1,958.12 1,951.42 1,951.42 0.0M
2022-07-09 1,959.17 1,959.17 1,958.12 1,958.12 0.0M
2022-07-08 1,951.36 1,959.17 1,951.36 1,959.17 0.0M
2022-07-07 1,948.79 1,951.36 1,948.79 1,951.36 0.0M
2022-07-06 1,949.02 1,949.02 1,948.79 1,948.79 0.0M
2022-07-02 1,943.15 1,949.02 1,943.15 1,949.02 0.0M
2022-07-01 1,949.36 1,949.36 1,943.15 1,943.15 0.0M
2022-06-30 1,950.17 1,950.17 1,949.36 1,949.36 0.0M
2022-06-29 1,961.93 1,961.93 1,950.17 1,950.17 0.0M
2022-06-28 1,962.94 1,962.94 1,961.93 1,961.93 0.0M
2022-06-25 1,945.87 1,962.94 1,945.87 1,962.94 0.0M
2022-06-24 1,942.73 1,945.87 1,942.73 1,945.87 0.0M
2022-06-23 1,943.45 1,943.45 1,942.73 1,942.73 0.0M
2022-06-22 1,933.80 1,943.45 1,933.80 1,943.45 0.0M
2022-06-18 1,933.49 1,933.80 1,933.49 1,933.80 0.0M
2022-06-17 1,948.39 1,948.39 1,933.49 1,933.49 0.0M
2022-06-16 1,941.43 1,948.39 1,941.43 1,948.39 0.0M
2022-06-15 1,946.10 1,946.10 1,941.43 1,941.43 0.0M
2022-06-14 1,971.37 1,971.37 1,946.10 1,946.10 0.0M
2022-06-11 1,992.55 1,992.55 1,971.37 1,971.37 0.0M
2022-06-10 2,012.33 2,012.33 1,992.55 1,992.55 0.0M
2022-06-09 2,020.89 2,020.89 2,012.33 2,012.33 0.0M
2022-06-08 2,012.90 2,020.89 2,012.90 2,020.89 0.0M
2022-06-07 2,012.19 2,012.90 2,012.19 2,012.90 0.0M
2022-06-04 2,023.58 2,023.58 2,012.19 2,012.19 0.0M
2022-06-03 2,009.88 2,023.58 2,009.88 2,023.58 0.0M
2022-06-02 2,015.29 2,015.29 2,009.88 2,009.88 0.0M
2022-06-01 2,021.20 2,021.20 2,015.29 2,015.29 0.0M
2022-05-28 1,998.87 2,021.20 1,998.87 2,021.20 0.0M
2022-05-27 1,983.73 1,998.87 1,983.73 1,998.87 0.0M
2022-05-26 1,979.52 1,983.73 1,979.52 1,983.73 0.0M
2022-05-25 1,985.05 1,985.05 1,979.52 1,979.52 0.0M
2022-05-24 1,969.78 1,985.05 1,969.78 1,985.05 0.0M
2022-05-21 1,969.83 1,969.83 1,969.78 1,969.78 0.0M
2022-05-20 1,974.37 1,974.37 1,969.83 1,969.83 0.0M
2022-05-19 2,007.88 2,007.88 1,974.37 1,974.37 0.0M
2022-05-18 1,992.47 2,007.88 1,992.47 2,007.88 0.0M
2022-05-17 1,993.87 1,993.87 1,992.47 1,992.47 0.0M
2022-05-14 1,976.51 1,993.87 1,976.51 1,993.87 0.0M
2022-05-13 1,981.27 1,981.27 1,976.51 1,976.51 0.0M
2022-05-12 1,990.60 1,990.60 1,981.27 1,981.27 0.0M
2022-05-11 1,992.16 1,992.16 1,990.60 1,990.60 0.0M
2022-05-10 2,011.97 2,011.97 1,992.16 1,992.16 0.0M
2022-05-07 2,020.79 2,020.79 2,011.97 2,011.97 0.0M
2022-05-06 2,047.05 2,047.05 2,020.79 2,020.79 0.0M
2022-05-05 2,024.23 2,047.05 2,024.23 2,047.05 0.0M
2022-05-04 2,018.50 2,024.23 2,018.50 2,024.23 0.0M
2022-05-03 2,019.55 2,019.55 2,018.50 2,018.50 0.0M
2022-04-30 2,039.35 2,039.35 2,019.55 2,019.55 0.0M
2022-04-29 2,028.38 2,039.35 2,028.38 2,039.35 0.0M
2022-04-28 2,022.15 2,028.38 2,022.15 2,028.38 0.0M
2022-04-27 2,046.87 2,046.87 2,022.15 2,022.15 0.0M
2022-04-26 2,043.24 2,046.87 2,043.24 2,046.87 0.0M
2022-04-23 2,065.01 2,065.01 2,043.24 2,043.24 0.0M
2022-04-22 2,077.20 2,077.20 2,065.01 2,065.01 0.0M
2022-04-21 2,072.16 2,077.20 2,072.16 2,077.20 0.0M
2022-04-20 2,067.54 2,072.16 2,067.54 2,072.16 0.0M
2022-04-19 2,064.45 2,067.54 2,064.45 2,067.54 0.0M
2022-04-16 2,073.57 2,073.57 2,064.45 2,064.45 0.0M
2022-04-15 2,073.57 2,073.57 2,064.45 2,064.45 0.0M
2022-04-14 2,065.77 2,073.57 2,065.77 2,073.57 0.0M
2022-04-13 2,067.14 2,067.14 2,065.77 2,065.77 0.0M
2022-04-12 2,077.85 2,077.85 2,067.14 2,067.14 0.0M
2022-04-09 2,079.57 2,079.57 2,077.85 2,077.85 0.0M
2022-04-08 2,076.10 2,079.57 2,076.10 2,079.57 0.0M
2022-04-07 2,083.01 2,083.01 2,076.10 2,076.10 0.0M
2022-04-06 2,094.20 2,094.20 2,083.01 2,083.01 0.0M
2022-04-05 2,088.87 2,094.20 2,088.87 2,094.20 0.0M
2022-04-02 2,086.79 2,088.87 2,086.79 2,088.87 0.0M
2022-04-01 2,096.03 2,096.03 2,086.79 2,086.79 0.0M
2022-03-31 2,097.53 2,097.53 2,096.03 2,096.03 0.0M
2022-03-30 2,092.37 2,097.53 2,092.37 2,097.53 0.0M
2022-03-29 2,087.66 2,092.37 2,087.66 2,092.37 0.0M
2022-03-26 2,085.01 2,087.66 2,085.01 2,087.66 0.0M
2022-03-25 2,075.77 2,085.01 2,075.77 2,085.01 0.0M
2022-03-24 2,083.56 2,083.56 2,075.77 2,075.77 0.0M
2022-03-23 2,076.43 2,083.56 2,076.43 2,083.56 0.0M
2022-03-22 2,074.03 2,076.43 2,074.03 2,076.43 0.0M
2022-03-19 2,066.87 2,074.03 2,066.87 2,074.03 0.0M
2022-03-18 2,056.87 2,066.87 2,056.87 2,066.87 0.0M
2022-03-17 2,038.67 2,056.87 2,038.67 2,056.87 0.0M
2022-03-16 2,029.31 2,038.67 2,029.31 2,038.67 0.0M
2022-03-15 2,031.37 2,031.37 2,029.31 2,029.31 0.0M
2022-03-12 2,043.17 2,043.17 2,031.37 2,031.37 0.0M
2022-03-11 2,041.74 2,043.17 2,041.74 2,043.17 0.0M
2022-03-10 2,021.90 2,041.74 2,021.90 2,041.74 0.0M
2022-03-09 2,026.57 2,026.57 2,021.90 2,021.90 0.0M
2022-03-08 2,054.12 2,054.12 2,026.57 2,026.57 0.0M
2022-03-05 2,057.51 2,057.51 2,054.12 2,054.12 0.0M
2022-03-04 2,060.09 2,060.09 2,057.51 2,057.51 0.0M
2022-03-03 2,051.25 2,060.09 2,051.25 2,060.09 0.0M
2022-03-02 2,054.81 2,054.81 2,051.25 2,051.25 0.0M
2022-03-01 2,061.13 2,061.13 2,054.81 2,054.81 0.0M
2022-02-26 2,040.68 2,061.13 2,040.68 2,061.13 0.0M
2022-02-25 2,036.53 2,040.68 2,036.53 2,040.68 0.0M
2022-02-24 2,051.65 2,051.65 2,036.53 2,036.53 0.0M
2022-02-23 2,056.97 2,056.97 2,051.65 2,051.65 0.0M
2022-02-19 2,059.97 2,059.97 2,056.97 2,056.97 0.0M
2022-02-18 2,073.53 2,073.53 2,059.97 2,059.97 0.0M
2022-02-17 2,069.84 2,073.53 2,069.84 2,073.53 0.0M
2022-02-16 2,061.48 2,069.84 2,061.48 2,069.84 0.0M
2022-02-15 2,063.48 2,063.48 2,061.48 2,061.48 0.0M
2022-02-12 2,074.74 2,074.74 2,063.48 2,063.48 0.0M
2022-02-11 2,086.95 2,086.95 2,074.74 2,074.74 0.0M
2022-02-10 2,081.90 2,086.95 2,081.90 2,086.95 0.0M
2022-02-09 2,075.02 2,081.90 2,075.02 2,081.90 0.0M
2022-02-08 2,073.34 2,075.02 2,073.34 2,075.02 0.0M
2022-02-05 2,075.28 2,075.28 2,073.34 2,073.34 0.0M
2022-02-04 2,083.68 2,083.68 2,075.28 2,075.28 0.0M
2022-02-03 2,081.40 2,083.68 2,081.40 2,083.68 0.0M
2022-02-02 2,073.85 2,081.40 2,073.85 2,081.40 0.0M
2022-02-01 2,063.87 2,073.85 2,063.87 2,073.85 0.0M
2022-01-29 2,051.26 2,063.87 2,051.26 2,063.87 0.0M
2022-01-28 2,050.98 2,051.26 2,050.98 2,051.26 0.0M
2022-01-27 2,051.81 2,051.81 2,050.98 2,050.98 0.0M
2022-01-26 2,060.42 2,060.42 2,051.81 2,051.81 0.0M
2022-01-25 2,054.48 2,060.42 2,054.48 2,060.42 0.0M
2022-01-22 2,069.83 2,069.83 2,054.48 2,054.48 0.0M
2022-01-21 2,074.01 2,074.01 2,069.83 2,069.83 0.0M
2022-01-20 2,081.15 2,081.15 2,074.01 2,074.01 0.0M
2022-01-19 2,091.71 2,091.71 2,081.15 2,081.15 0.0M
2022-01-15 2,091.17 2,091.71 2,091.17 2,091.71 0.0M
2022-01-14 2,097.46 2,097.46 2,091.17 2,091.17 0.0M
2022-01-13 2,094.61 2,097.46 2,094.61 2,097.46 0.0M
2022-01-12 2,090.22 2,094.61 2,090.22 2,094.61 0.0M
2022-01-11 2,093.35 2,093.35 2,090.22 2,090.22 0.0M
2022-01-08 2,093.01 2,093.35 2,093.01 2,093.35 0.0M
2022-01-07 2,091.77 2,093.01 2,091.77 2,093.01 0.0M
2022-01-06 2,100.96 2,100.96 2,091.77 2,091.77 0.0M
2022-01-05 2,101.76 2,101.76 2,100.96 2,100.96 0.0M
2022-01-01 2,099.03 2,099.33 2,099.03 2,099.33 0.0M