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
2022-12-31 251.05 251.21 247.22 251.13 0.0M
2022-12-30 244.43 252.07 244.43 251.05 0.0M
2022-12-29 248.01 249.26 244.34 244.43 0.0M
2022-12-28 250.26 250.26 246.39 248.01 0.0M
2022-12-24 247.83 250.32 246.39 250.26 0.0M
2022-12-23 249.99 249.99 243.36 247.83 0.0M
2022-12-22 246.78 251.15 246.78 249.99 0.0M
2022-12-21 245.14 247.20 243.35 246.78 0.0M
2022-12-20 251.00 251.00 244.43 245.14 0.0M
2022-12-17 250.95 253.20 249.51 251.00 0.0M
2022-12-16 261.15 261.15 249.90 250.95 0.0M
2022-12-15 264.53 265.50 258.52 261.15 0.0M
2022-12-14 260.34 271.93 260.34 264.53 0.0M
2022-12-13 258.32 260.35 256.45 260.34 0.0M
2022-12-10 257.43 261.03 256.24 258.32 0.0M
2022-12-09 258.00 259.85 256.69 257.43 0.0M
2022-12-08 259.41 260.17 256.55 258.00 0.0M
2022-12-07 267.05 267.05 258.41 259.41 0.0M
2022-12-06 271.38 271.99 266.26 267.05 0.0M
2022-12-03 270.54 272.00 266.40 271.38 0.0M
2022-12-02 269.14 272.54 268.61 270.54 0.0M
2022-12-01 258.10 269.15 256.81 269.14 0.0M
2022-11-30 258.08 258.82 255.84 258.10 0.0M
2022-11-29 262.05 262.24 257.47 258.08 0.0M
2022-11-26 263.61 263.61 261.98 262.05 0.0M
2022-11-24 260.48 264.26 260.42 263.61 0.0M
2022-11-23 256.53 260.71 255.21 260.48 0.0M
2022-11-22 258.65 260.52 255.60 256.53 0.0M
2022-11-19 259.49 261.89 257.36 258.65 0.0M
2022-11-18 261.34 261.34 255.56 259.49 0.0M
2022-11-17 264.04 264.04 260.43 261.34 0.0M
2022-11-16 260.32 267.48 260.32 264.04 0.0M
2022-11-15 261.36 264.18 259.21 260.32 0.0M
2022-11-12 254.71 262.38 254.42 261.36 0.0M
2022-11-11 240.03 254.95 240.03 254.71 0.0M
2022-11-10 243.27 243.95 239.82 240.03 0.0M
2022-11-09 243.11 246.09 240.05 243.27 0.0M
2022-11-08 238.86 243.25 238.86 243.11 0.0M
2022-11-05 237.12 240.94 234.36 238.86 0.0M
2022-11-04 243.14 243.14 236.99 237.12 0.0M
2022-11-03 250.13 252.21 243.06 243.14 0.0M
2022-11-02 251.86 256.61 250.10 250.13 0.0M
2022-11-01 256.06 256.06 250.43 251.86 0.0M
2022-10-29 249.91 256.30 249.91 256.06 0.0M
2022-10-28 262.33 262.33 249.76 249.91 0.0M
2022-10-27 270.85 270.85 262.05 262.33 0.0M
2022-10-26 263.90 271.51 263.90 270.85 0.0M
2022-10-25 262.20 265.33 259.72 263.90 0.0M
2022-10-22 260.41 262.29 255.44 262.20 0.0M
2022-10-21 259.64 265.51 259.64 260.41 0.0M
2022-10-20 259.58 263.54 258.29 259.64 0.0M
2022-10-19 257.64 263.97 257.28 259.58 0.0M
2022-10-18 250.47 259.31 250.47 257.64 0.0M
2022-10-15 254.83 257.99 250.23 250.47 0.0M
2022-10-14 248.88 255.91 242.84 254.83 0.0M
2022-10-13 249.23 250.87 247.80 248.88 0.0M
2022-10-12 254.06 254.06 247.88 249.23 0.0M
2022-10-11 254.47 256.68 251.78 254.06 0.0M
2022-10-08 261.62 261.62 253.47 254.47 0.0M
2022-10-07 263.44 265.16 260.82 261.62 0.0M
2022-10-06 265.58 265.58 257.95 263.44 0.0M
2022-10-05 257.76 265.65 257.76 265.58 0.0M
2022-10-04 250.73 259.08 250.73 257.76 0.0M
2022-10-01 253.91 257.78 250.61 250.73 0.0M
2022-09-30 260.15 260.15 251.56 253.91 0.0M
2022-09-29 251.57 261.18 251.57 260.15 0.0M
2022-09-28 252.78 257.26 250.28 251.57 0.0M
2022-09-27 257.09 258.44 252.29 252.78 0.0M
2022-09-24 262.19 262.19 254.03 257.09 0.0M
2022-09-23 263.11 264.49 261.12 262.19 0.0M
2022-09-22 269.80 272.26 263.09 263.11 0.0M
2022-09-21 273.99 273.99 268.91 269.80 0.0M
2022-09-20 272.51 274.01 270.05 273.99 0.0M
2022-09-17 275.29 275.29 270.21 272.51 0.0M
2022-09-16 276.57 279.87 274.35 275.29 0.0M
2022-09-15 276.10 277.28 272.70 276.57 0.0M
2022-09-14 292.15 292.15 275.43 276.10 0.0M
2022-09-13 290.68 293.96 289.94 292.15 0.0M
2022-09-10 282.95 291.01 282.95 290.68 0.0M
2022-09-09 283.43 284.21 279.38 282.95 0.0M
2022-09-08 277.77 284.03 277.70 283.43 0.0M
2022-09-07 281.49 281.56 276.09 277.77 0.0M
2022-09-03 286.81 288.91 280.37 281.49 0.0M
2022-09-02 284.32 287.10 281.69 286.81 0.0M
2022-09-01 283.54 290.26 283.54 284.32 0.0M
2022-08-31 286.11 288.41 281.77 283.54 0.0M
2022-08-30 288.45 289.57 285.95 286.11 0.0M
2022-08-27 298.04 299.30 288.43 288.45 0.0M
2022-08-26 292.34 298.11 292.34 298.04 0.0M
2022-08-25 290.45 294.41 289.41 292.34 0.0M
2022-08-24 293.04 294.40 290.14 290.45 0.0M
2022-08-23 301.76 301.76 292.50 293.04 0.0M
2022-08-20 306.76 306.76 300.39 301.76 0.0M
2022-08-19 307.10 308.00 303.86 306.76 0.0M
2022-08-18 313.19 313.19 306.56 307.10 0.0M
2022-08-17 312.70 315.05 309.66 313.19 0.0M
2022-08-16 311.56 313.36 309.77 312.70 0.0M
2022-08-13 306.06 311.58 306.06 311.56 0.0M
2022-08-12 305.75 312.52 305.61 306.06 0.0M
2022-08-11 297.32 307.26 297.32 305.75 0.0M
2022-08-10 300.28 300.28 295.93 297.32 0.0M
2022-08-09 298.66 306.29 298.66 300.28 0.0M
2022-08-06 302.36 302.36 295.95 298.66 0.0M
2022-08-05 300.99 303.85 299.54 302.36 0.0M
2022-08-04 294.01 301.88 294.01 300.99 0.0M
2022-08-03 294.37 297.46 292.28 294.01 0.0M
2022-08-02 294.80 297.49 290.72 294.37 0.0M
2022-07-30 294.67 295.42 290.48 294.80 0.0M
2022-07-29 298.17 298.17 288.99 294.67 0.0M
2022-07-28 286.02 299.64 286.02 298.17 0.0M
2022-07-27 291.77 291.77 285.12 286.02 0.0M
2022-07-26 292.82 294.99 289.77 291.77 0.0M
2022-07-23 303.29 303.29 290.90 292.82 0.0M
2022-07-22 303.60 303.60 297.00 303.29 0.0M
2022-07-21 298.77 305.05 298.13 303.60 0.0M
2022-07-20 288.43 298.92 288.43 298.77 0.0M
2022-07-19 289.79 294.17 287.55 288.43 0.0M
2022-07-16 282.60 289.79 282.60 289.79 0.0M
2022-07-15 286.12 286.12 279.30 282.60 0.0M
2022-07-14 287.43 288.18 282.70 286.12 0.0M
2022-07-13 287.64 291.19 286.32 287.43 0.0M
2022-07-12 296.51 296.51 287.06 287.64 0.0M
2022-07-09 298.33 298.74 293.71 296.51 0.0M
2022-07-08 293.84 299.35 293.68 298.33 0.0M
2022-07-07 293.68 295.98 290.58 293.84 0.0M
2022-07-06 287.20 293.77 280.75 293.68 0.0M
2022-07-02 284.22 287.45 281.30 287.20 0.0M
2022-07-01 287.63 288.39 280.15 284.22 0.0M
2022-06-30 286.80 288.91 284.66 287.63 0.0M
2022-06-29 295.45 298.40 286.69 286.80 0.0M
2022-06-28 298.06 299.12 294.07 295.45 0.0M
2022-06-25 287.14 298.18 287.14 298.06 0.0M
2022-06-24 283.74 287.93 282.56 287.14 0.0M
2022-06-23 283.20 287.85 281.36 283.74 0.0M
2022-06-22 281.32 287.35 281.32 283.20 0.0M
2022-06-18 277.25 283.45 276.26 281.32 0.0M
2022-06-17 287.82 287.82 275.52 277.25 0.0M
2022-06-16 281.30 291.51 281.30 287.82 0.0M
2022-06-15 282.31 284.96 279.13 281.30 0.0M
2022-06-14 296.25 296.25 281.57 282.31 0.0M
2022-06-11 304.81 304.81 295.84 296.25 0.0M
2022-06-10 314.63 314.96 304.68 304.81 0.0M
2022-06-09 315.38 318.99 314.02 314.63 0.0M
2022-06-08 313.20 315.74 309.52 315.38 0.0M
2022-06-07 311.68 316.42 311.02 313.20 0.0M
2022-06-04 318.53 318.53 310.74 311.68 0.0M
2022-06-03 311.02 318.90 309.87 318.53 0.0M
2022-06-02 314.60 318.70 309.80 311.02 0.0M
2022-06-01 314.87 317.73 311.53 314.60 0.0M
2022-05-28 308.18 314.89 308.18 314.87 0.0M
2022-05-27 301.05 309.20 301.05 308.18 0.0M
2022-05-26 296.92 302.27 295.70 301.05 0.0M
2022-05-25 307.96 307.96 291.13 296.92 0.0M
2022-05-24 303.27 308.30 301.63 307.96 0.0M
2022-05-21 302.53 307.42 296.14 303.27 0.0M
2022-05-20 302.92 306.09 301.38 302.53 0.0M
2022-05-19 313.20 313.20 302.19 302.92 0.0M
2022-05-18 306.49 313.43 306.49 313.20 0.0M
2022-05-17 308.58 310.01 305.80 306.49 0.0M
2022-05-14 301.52 310.16 301.52 308.58 0.0M
2022-05-13 298.27 305.18 294.25 301.52 0.0M
2022-05-12 303.66 308.64 297.81 298.27 0.0M
2022-05-11 302.29 309.33 300.95 303.66 0.0M
2022-05-10 310.41 310.41 301.18 302.29 0.0M
2022-05-07 316.81 316.81 308.01 310.41 0.0M
2022-05-06 329.09 329.09 313.71 316.81 0.0M
2022-05-05 318.11 329.84 313.75 329.09 0.0M
2022-05-04 317.16 320.90 314.26 318.11 0.0M
2022-05-03 308.88 317.54 308.80 317.16 0.0M
2022-04-30 319.58 321.39 308.32 308.88 0.0M
2022-04-29 307.19 321.55 307.19 319.58 0.0M
2022-04-28 314.22 314.22 305.49 307.19 0.0M
2022-04-27 325.02 325.02 314.21 314.22 0.0M
2022-04-26 320.65 325.14 317.94 325.02 0.0M
2022-04-23 328.49 329.16 320.04 320.65 0.0M
2022-04-22 337.84 341.21 327.52 328.49 0.0M
2022-04-21 353.29 353.29 336.44 337.84 0.0M
2022-04-20 346.44 354.27 344.92 353.29 0.0M
2022-04-19 347.59 349.05 343.50 346.44 0.0M
2022-04-15 353.58 354.30 347.41 347.59 0.0M
2022-04-14 348.67 355.04 347.50 353.58 0.0M
2022-04-13 351.63 356.82 347.07 348.67 0.0M
2022-04-12 359.91 359.91 351.20 351.63 0.0M
2022-04-09 357.68 359.26 354.32 356.09 0.0M
2022-04-08 361.13 361.26 352.75 357.68 0.0M
2022-04-07 368.03 368.03 358.80 361.13 0.0M
2022-04-06 372.89 374.67 367.29 368.03 0.0M
2022-04-05 362.79 373.23 362.79 372.89 0.0M
2022-04-02 360.02 363.01 359.94 362.79 0.0M
2022-04-01 366.98 366.98 360.02 360.02 0.0M
2022-03-31 369.66 369.75 365.74 366.98 0.0M
2022-03-30 363.49 370.77 363.49 369.66 0.0M
2022-03-29 362.32 363.49 358.16 363.49 0.0M
2022-03-26 360.53 363.33 358.23 362.32 0.0M
2022-03-25 354.78 360.59 354.78 360.53 0.0M
2022-03-24 359.57 359.57 354.76 354.78 0.0M
2022-03-23 352.98 361.54 352.98 359.57 0.0M
2022-03-22 356.32 356.32 349.51 352.98 0.0M
2022-03-19 351.67 356.79 349.35 356.32 0.0M
2022-03-18 348.01 351.73 345.88 351.67 0.0M
2022-03-17 338.70 348.07 338.70 348.01 0.0M
2022-03-16 332.26 339.23 332.26 338.70 0.0M
2022-03-15 336.16 339.72 331.63 332.26 0.0M
2022-03-12 342.40 344.97 335.88 336.16 0.0M
2022-03-11 344.83 344.83 338.80 342.40 0.0M
2022-03-10 335.06 346.09 335.06 344.83 0.0M
2022-03-09 335.70 343.73 332.70 335.06 0.0M
2022-03-08 347.40 347.40 335.58 335.70 0.0M
2022-03-05 352.55 352.55 345.89 347.40 0.0M
2022-03-04 356.25 359.35 351.08 352.55 0.0M
2022-03-03 353.06 357.47 352.08 356.25 0.0M
2022-03-02 357.67 358.35 351.25 353.06 0.0M
2022-03-01 358.21 359.88 353.43 357.67 0.0M
2022-02-26 352.57 358.62 350.94 358.21 0.0M
2022-02-25 342.84 353.17 334.79 352.57 0.0M
2022-02-24 348.72 351.83 342.63 342.84 0.0M
2022-02-23 352.27 354.27 346.25 348.72 0.0M
2022-02-19 355.17 358.43 351.29 352.27 0.0M
2022-02-18 364.75 364.75 354.88 355.17 0.0M
2022-02-17 367.41 367.41 360.43 364.75 0.0M
2022-02-16 362.30 367.53 362.30 367.41 0.0M
2022-02-15 362.26 364.57 359.48 362.30 0.0M
2022-02-12 370.15 372.04 360.97 362.26 0.0M
2022-02-11 375.70 376.85 368.63 370.15 0.0M
2022-02-10 365.25 375.73 365.25 375.70 0.0M
2022-02-09 365.38 366.59 362.51 365.25 0.0M
2022-02-08 371.97 373.21 364.57 365.38 0.0M
2022-02-05 370.82 375.01 365.79 371.97 0.0M
2022-02-04 397.86 397.86 370.29 370.82 0.0M
2022-02-03 390.07 400.20 390.07 397.86 0.0M
2022-02-02 386.56 390.39 383.51 390.07 0.0M
2022-02-01 378.02 386.78 375.50 386.56 0.0M
2022-01-29 367.48 378.05 366.98 378.02 0.0M
2022-01-28 367.00 374.91 366.95 367.48 0.0M
2022-01-27 372.25 378.11 363.51 367.00 0.0M
2022-01-26 379.97 379.97 369.17 372.25 0.0M
2022-01-25 377.51 380.64 363.26 379.97 0.0M
2022-01-22 390.71 390.71 377.37 377.51 0.0M
2022-01-21 394.65 401.54 390.32 390.71 0.0M
2022-01-20 395.09 400.66 394.45 394.65 0.0M
2022-01-19 400.26 400.47 394.59 395.09 0.0M
2022-01-15 398.19 400.46 394.90 400.26 0.0M
2022-01-14 402.57 404.34 397.62 398.19 0.0M
2022-01-13 401.98 404.84 400.61 402.57 0.0M
2022-01-12 397.01 402.09 394.65 401.98 0.0M
2022-01-11 399.37 399.37 387.99 397.01 0.0M
2022-01-08 400.07 402.30 398.05 399.37 0.0M
2022-01-07 398.49 405.04 397.29 400.07 0.0M
2022-01-06 408.76 410.58 398.30 398.49 0.0M
2022-01-05 409.74 412.17 406.35 408.76 0.0M
2022-01-04 406.72 411.15 406.72 409.74 0.0M
2022-01-01 412.27 412.95 406.64 406.72 0.0M