CBOE Communication Services Select Sector (SIXC)

SIXC
🏛️ アメリカ →
618.08
最終更新: 2025-09-26
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
2021-12-31 410.77 414.63 410.77 412.27 0.0M
2021-12-30 412.57 413.96 409.42 410.77 0.0M
2021-12-29 413.07 416.54 412.16 412.57 0.0M
2021-12-28 409.10 413.90 409.10 413.07 0.0M
2021-12-24 405.48 410.34 405.48 409.10 0.0M
2021-12-23 404.36 406.51 402.73 405.48 0.0M
2021-12-22 396.78 404.85 396.78 404.36 0.0M
2021-12-21 399.83 399.83 393.16 396.78 0.0M
2021-12-18 401.21 402.74 396.27 399.83 0.0M
2021-12-17 401.96 405.94 400.06 401.21 0.0M
2021-12-16 397.44 402.28 391.52 401.96 0.0M
2021-12-15 398.58 398.58 393.76 397.44 0.0M
2021-12-14 400.80 402.14 397.55 398.58 0.0M
2021-12-11 400.47 403.93 397.84 400.80 0.0M
2021-12-10 403.90 404.97 399.71 400.47 0.0M
2021-12-09 400.87 404.78 400.68 403.90 0.0M
2021-12-08 396.74 402.72 396.74 400.87 0.0M
2021-12-07 390.43 397.82 390.43 396.74 0.0M
2021-12-04 391.18 393.85 385.39 390.43 0.0M
2021-12-03 384.85 392.81 384.85 391.18 0.0M
2021-12-02 394.09 400.63 384.76 384.85 0.0M
2021-12-01 406.80 406.80 393.56 394.09 0.0M
2021-11-30 403.93 408.68 403.93 406.80 0.0M
2021-11-27 410.95 410.95 403.09 403.93 0.0M
2021-11-25 410.30 411.49 407.22 410.95 0.0M
2021-11-24 411.50 412.62 407.47 410.30 0.0M
2021-11-23 416.47 418.19 411.47 411.50 0.0M
2021-11-20 418.01 420.72 416.03 416.47 0.0M
2021-11-19 420.88 420.88 416.25 418.01 0.0M
2021-11-18 422.50 423.54 420.54 420.88 0.0M
2021-11-17 425.84 425.84 422.41 422.50 0.0M
2021-11-16 424.64 428.24 424.64 425.84 0.0M
2021-11-13 418.50 424.96 418.50 424.64 0.0M
2021-11-12 419.34 420.93 418.30 418.50 0.0M
2021-11-11 424.03 424.03 417.69 419.34 0.0M
2021-11-10 425.26 426.86 422.09 424.03 0.0M
2021-11-09 427.05 428.92 424.82 425.26 0.0M
2021-11-06 423.61 430.48 423.61 427.05 0.0M
2021-11-05 421.88 425.63 421.77 423.61 0.0M
2021-11-04 420.30 422.14 416.99 421.88 0.0M
2021-11-03 420.50 422.24 418.05 420.30 0.0M
2021-11-02 419.79 423.68 419.21 420.50 0.0M
2021-10-30 418.46 420.49 416.96 419.79 0.0M
2021-10-29 416.92 420.83 414.82 418.46 0.0M
2021-10-28 418.27 421.41 416.55 416.92 0.0M
2021-10-27 421.76 424.25 416.32 418.27 0.0M
2021-10-26 420.17 421.93 416.56 421.76 0.0M
2021-10-23 429.33 429.33 418.11 420.17 0.0M
2021-10-22 427.90 429.47 426.35 429.33 0.0M
2021-10-21 427.14 429.20 426.54 427.90 0.0M
2021-10-20 423.07 427.20 423.07 427.14 0.0M
2021-10-19 419.72 423.15 418.59 423.07 0.0M
2021-10-16 420.77 422.19 419.24 419.72 0.0M
2021-10-15 414.75 421.48 414.75 420.77 0.0M
2021-10-14 413.01 416.19 412.41 414.75 0.0M
2021-10-13 416.85 417.23 411.61 413.01 0.0M
2021-10-12 423.33 423.33 416.79 416.85 0.0M
2021-10-09 425.42 426.73 422.76 423.33 0.0M
2021-10-08 424.20 429.34 424.20 425.42 0.0M
2021-10-07 423.36 424.48 417.35 424.20 0.0M
2021-10-06 417.32 425.68 417.32 423.36 0.0M
2021-10-05 426.34 426.34 414.12 417.32 0.0M
2021-10-02 419.61 428.37 419.61 426.34 0.0M
2021-10-01 420.73 423.76 419.44 419.61 0.0M
2021-09-30 421.04 425.56 420.20 420.73 0.0M
2021-09-29 431.56 431.56 420.52 421.04 0.0M
2021-09-28 431.53 432.88 428.09 431.56 0.0M
2021-09-25 428.12 432.46 425.80 431.53 0.0M
2021-09-24 423.75 430.22 423.75 428.12 0.0M
2021-09-23 424.09 426.06 422.00 423.75 0.0M
2021-09-22 425.81 429.94 423.70 424.09 0.0M
2021-09-21 434.55 434.55 420.46 425.81 0.0M
2021-09-18 439.43 439.43 432.70 434.55 0.0M
2021-09-17 439.71 440.74 436.24 439.43 0.0M
2021-09-16 437.54 440.58 433.95 439.71 0.0M
2021-09-15 441.52 443.25 436.99 437.54 0.0M
2021-09-14 440.40 443.60 439.42 441.52 0.0M
2021-09-11 443.31 445.74 440.23 440.40 0.0M
2021-09-10 445.47 446.13 442.71 443.31 0.0M
2021-09-09 447.95 448.32 444.06 445.47 0.0M
2021-09-08 446.90 448.70 445.86 447.95 0.0M
2021-09-04 446.87 447.51 444.87 446.90 0.0M
2021-09-03 449.74 450.73 445.99 446.87 0.0M
2021-09-02 447.53 451.41 447.53 449.74 0.0M
2021-09-01 445.94 448.53 445.28 447.53 0.0M
2021-08-31 442.93 446.89 441.44 445.94 0.0M
2021-08-28 436.19 443.62 436.19 442.93 0.0M
2021-08-27 439.83 440.30 436.14 436.19 0.0M
2021-08-26 439.17 440.94 438.57 439.83 0.0M
2021-08-25 437.77 441.00 437.77 439.17 0.0M
2021-08-24 432.62 439.67 432.62 437.77 0.0M
2021-08-21 428.83 432.98 428.08 432.62 0.0M
2021-08-20 428.81 430.80 426.09 428.83 0.0M
2021-08-19 431.96 433.56 428.60 428.81 0.0M
2021-08-18 435.75 435.75 429.29 431.96 0.0M
2021-08-17 434.97 435.81 430.07 435.75 0.0M
2021-08-14 434.78 436.51 434.63 434.97 0.0M
2021-08-13 433.89 434.92 431.19 434.78 0.0M
2021-08-12 432.98 434.44 432.30 433.89 0.0M
2021-08-11 432.34 433.55 431.29 432.98 0.0M
2021-08-10 432.98 433.11 430.85 432.34 0.0M
2021-08-07 433.02 434.25 431.94 432.98 0.0M
2021-08-06 429.14 433.09 429.14 433.02 0.0M
2021-08-05 427.88 430.11 426.75 429.14 0.0M
2021-08-04 429.83 430.01 423.09 427.88 0.0M
2021-08-03 430.89 433.19 429.09 429.83 0.0M
2021-07-31 432.24 433.64 428.99 430.89 0.0M
2021-07-30 436.84 436.84 432.10 432.24 0.0M
2021-07-29 433.59 440.09 433.59 436.84 0.0M
2021-07-28 438.85 438.85 430.41 433.59 0.0M
2021-07-27 436.48 438.96 435.26 438.85 0.0M
2021-07-24 425.95 437.80 425.95 436.48 0.0M
2021-07-23 424.51 426.16 422.65 425.95 0.0M
2021-07-22 420.91 424.57 420.91 424.51 0.0M
2021-07-21 416.46 422.58 415.58 420.91 0.0M
2021-07-20 422.94 422.94 414.47 416.46 0.0M
2021-07-17 425.41 427.25 422.28 422.94 0.0M
2021-07-16 428.34 429.05 423.66 425.41 0.0M
2021-07-15 428.82 431.55 428.04 428.34 0.0M
2021-07-14 429.89 432.10 428.37 428.82 0.0M
2021-07-13 426.86 430.06 426.16 429.89 0.0M
2021-07-10 422.98 427.48 422.98 426.86 0.0M
2021-07-09 428.17 428.17 420.95 422.98 0.0M
2021-07-08 429.05 430.72 427.43 428.17 0.0M
2021-07-07 430.12 431.35 425.02 429.05 0.0M
2021-07-03 427.18 430.61 427.18 430.12 0.0M
2021-07-02 423.93 427.62 423.41 427.18 0.0M
2021-07-01 424.92 425.04 422.43 423.93 0.0M
2021-06-30 427.04 427.46 423.59 424.92 0.0M
2021-06-29 422.19 427.59 421.94 427.04 0.0M
2021-06-26 421.69 422.77 420.86 422.19 0.0M
2021-06-25 417.73 421.94 417.73 421.69 0.0M
2021-06-24 418.15 420.02 417.52 417.73 0.0M
2021-06-23 414.67 418.88 413.91 418.15 0.0M
2021-06-22 410.73 414.97 409.89 414.67 0.0M
2021-06-19 415.63 415.63 410.10 410.73 0.0M
2021-06-18 413.85 417.93 413.29 415.63 0.0M
2021-06-17 417.45 417.89 410.38 413.85 0.0M
2021-06-16 419.98 421.03 416.79 417.45 0.0M
2021-06-15 417.07 420.04 416.32 419.98 0.0M
2021-06-12 416.71 417.40 415.27 417.07 0.0M
2021-06-11 414.39 417.35 413.51 416.71 0.0M
2021-06-10 414.90 417.40 414.28 414.39 0.0M
2021-06-09 415.95 417.01 412.90 414.90 0.0M
2021-06-08 413.90 416.28 412.85 415.95 0.0M
2021-06-05 408.21 414.51 408.21 413.90 0.0M
2021-06-04 410.86 410.86 405.63 408.21 0.0M
2021-06-03 412.20 413.56 408.87 410.86 0.0M
2021-06-02 411.71 414.13 410.22 412.20 0.0M
2021-05-29 413.42 414.56 411.51 411.71 0.0M
2021-05-28 411.81 414.29 411.64 413.42 0.0M
2021-05-27 409.17 413.49 409.17 411.81 0.0M
2021-05-26 409.18 411.98 408.26 409.17 0.0M
2021-05-25 401.98 410.22 401.98 409.18 0.0M
2021-05-22 403.37 405.11 401.70 401.98 0.0M
2021-05-21 396.51 404.11 396.51 403.37 0.0M
2021-05-20 395.86 396.58 389.89 396.51 0.0M
2021-05-19 399.96 401.06 395.79 395.86 0.0M
2021-05-18 403.04 403.30 397.31 399.96 0.0M
2021-05-15 395.54 403.88 395.54 403.04 0.0M
2021-05-14 392.50 398.73 392.50 395.54 0.0M
2021-05-13 400.44 400.44 391.30 392.50 0.0M
2021-05-12 401.42 401.42 394.89 400.44 0.0M
2021-05-11 409.31 409.31 401.20 401.42 0.0M
2021-05-08 406.26 411.18 406.26 409.31 0.0M
2021-05-07 401.35 406.30 400.35 406.26 0.0M
2021-05-06 401.93 405.99 401.01 401.35 0.0M
2021-05-05 406.01 406.01 396.38 401.93 0.0M
2021-05-04 407.95 410.15 405.44 406.01 0.0M
2021-05-01 413.69 413.69 407.43 407.95 0.0M
2021-04-30 402.31 414.22 402.31 413.69 0.0M
2021-04-29 398.96 407.06 398.96 402.31 0.0M
2021-04-28 400.55 402.01 398.51 398.96 0.0M
2021-04-27 399.60 401.27 399.60 400.55 0.0M
2021-04-24 395.17 400.86 395.17 399.60 0.0M
2021-04-23 397.98 399.70 393.65 395.17 0.0M
2021-04-22 397.38 398.12 392.62 397.98 0.0M
2021-04-21 399.46 399.60 394.38 397.38 0.0M
2021-04-20 401.66 402.88 397.39 399.46 0.0M
2021-04-17 401.92 403.32 400.22 401.66 0.0M
2021-04-16 396.76 403.06 396.76 401.92 0.0M
2021-04-15 401.07 401.07 396.11 396.76 0.0M
2021-04-14 400.62 403.48 400.61 401.07 0.0M
2021-04-13 402.35 402.35 398.79 400.62 0.0M
2021-04-10 402.28 402.55 399.35 402.35 0.0M
2021-04-09 402.61 404.28 401.04 402.28 0.0M
2021-04-08 399.63 403.17 399.63 402.61 0.0M
2021-04-07 398.69 400.91 397.81 399.63 0.0M
2021-04-06 390.51 399.30 390.51 398.69 0.0M
2021-04-02 383.78 390.71 383.78 390.51 0.0M
2021-04-01 382.21 386.26 382.21 383.78 0.0M
2021-03-31 382.40 383.23 380.77 382.21 0.0M
2021-03-30 378.61 383.87 377.31 382.40 0.0M
2021-03-27 382.60 383.97 371.92 378.61 0.0M
2021-03-26 384.62 385.67 379.73 382.60 0.0M
2021-03-25 394.48 394.58 384.46 384.62 0.0M
2021-03-24 397.52 399.29 393.88 394.48 0.0M
2021-03-23 394.25 400.15 393.51 397.52 0.0M
2021-03-20 390.70 396.17 390.70 394.25 0.0M
2021-03-19 397.43 397.43 390.41 390.70 0.0M
2021-03-18 397.22 398.84 390.66 397.43 0.0M
2021-03-17 393.27 400.38 393.27 397.22 0.0M
2021-03-16 390.42 393.32 389.62 393.27 0.0M
2021-03-13 391.57 391.57 387.05 390.42 0.0M
2021-03-12 384.21 393.90 384.21 391.57 0.0M
2021-03-11 382.62 386.60 382.23 384.21 0.0M
2021-03-10 378.43 385.99 378.43 382.62 0.0M
2021-03-09 383.55 386.21 378.24 378.43 0.0M
2021-03-06 374.73 384.69 373.31 383.55 0.0M
2021-03-05 375.57 382.56 370.29 374.73 0.0M
2021-03-04 381.01 382.23 374.66 375.57 0.0M
2021-03-03 383.92 386.23 380.94 381.01 0.0M
2021-03-02 374.48 384.88 374.48 383.92 0.0M
2021-02-27 372.82 381.08 371.65 374.48 0.0M
2021-02-26 381.21 384.15 371.48 372.82 0.0M
2021-02-25 380.39 382.06 375.56 381.21 0.0M
2021-02-24 377.32 381.77 368.53 380.39 0.0M
2021-02-23 379.05 381.06 375.38 377.32 0.0M
2021-02-20 382.74 383.76 378.58 379.05 0.0M
2021-02-19 384.63 384.63 379.98 382.74 0.0M
2021-02-18 383.52 384.99 380.76 384.63 0.0M
2021-02-17 381.90 386.23 381.84 383.52 0.0M
2021-02-13 380.09 382.17 379.37 381.90 0.0M
2021-02-12 379.72 380.28 376.89 380.09 0.0M
2021-02-11 376.16 380.78 374.50 379.72 0.0M
2021-02-10 374.90 378.06 373.21 376.16 0.0M
2021-02-09 373.33 375.65 372.03 374.90 0.0M
2021-02-06 368.66 373.86 368.66 373.33 0.0M
2021-02-05 366.61 368.79 365.22 368.66 0.0M
2021-02-04 361.57 369.61 361.57 366.61 0.0M
2021-02-03 356.25 363.66 356.25 361.57 0.0M
2021-02-02 349.91 357.84 349.91 356.25 0.0M
2021-01-30 356.55 356.55 347.52 349.91 0.0M
2021-01-29 354.94 362.56 354.94 356.55 0.0M
2021-01-28 366.87 366.87 352.79 354.94 0.0M
2021-01-27 362.08 367.55 361.70 366.87 0.0M
2021-01-26 360.11 363.93 357.33 362.08 0.0M
2021-01-23 359.82 361.27 358.66 360.11 0.0M
2021-01-22 358.44 361.86 358.44 359.82 0.0M
2021-01-21 347.49 360.13 347.49 358.44 0.0M
2021-01-20 341.35 348.39 341.35 347.49 0.0M
2021-01-16 340.23 342.93 338.72 341.35 0.0M
2021-01-15 342.20 344.24 339.67 340.23 0.0M
2021-01-14 341.17 343.85 339.88 342.20 0.0M
2021-01-13 346.53 347.75 339.16 341.17 0.0M
2021-01-12 352.84 352.84 345.86 346.53 0.0M
2021-01-09 351.94 353.06 348.60 352.84 0.0M
2021-01-08 347.46 353.65 347.46 351.94 0.0M
2021-01-07 349.21 349.97 342.95 347.46 0.0M
2021-01-06 347.93 350.18 346.88 349.21 0.0M
2021-01-05 353.47 354.77 343.92 347.93 0.0M
2021-01-01 350.35 353.91 350.35 353.47 0.0M