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
2023-12-30 382.37 382.37 378.68 380.18 0.0M
2023-12-29 381.37 383.85 381.37 382.37 0.0M
2023-12-28 381.33 382.12 380.08 381.37 0.0M
2023-12-27 379.84 381.86 379.76 381.33 0.0M
2023-12-23 379.87 382.48 378.22 379.84 0.0M
2023-12-22 376.33 380.10 376.33 379.87 0.0M
2023-12-21 379.14 383.44 376.31 376.33 0.0M
2023-12-20 375.35 379.71 375.35 379.14 0.0M
2023-12-19 370.97 377.06 370.97 375.35 0.0M
2023-12-16 371.54 372.60 369.31 370.97 0.0M
2023-12-15 370.00 373.47 368.51 371.54 0.0M
2023-12-14 366.55 370.91 365.76 370.00 0.0M
2023-12-13 365.12 366.55 363.24 366.55 0.0M
2023-12-12 367.94 367.94 363.57 365.12 0.0M
2023-12-09 366.26 368.90 363.50 367.94 0.0M
2023-12-08 358.70 368.19 358.70 366.26 0.0M
2023-12-07 359.68 362.05 358.36 358.70 0.0M
2023-12-06 361.48 362.82 357.75 359.68 0.0M
2023-12-05 365.05 365.05 359.04 361.48 0.0M
2023-12-02 364.20 365.25 361.45 365.05 0.0M
2023-12-01 366.51 367.49 361.23 364.20 0.0M
2023-11-30 369.22 370.57 365.77 366.51 0.0M
2023-11-29 368.40 369.35 366.45 369.22 0.0M
2023-11-28 370.56 370.75 368.20 368.40 0.0M
2023-11-25 371.82 372.12 369.66 370.56 0.0M
2023-11-23 368.89 373.45 368.89 371.82 0.0M
2023-11-22 369.99 369.99 367.75 368.89 0.0M
2023-11-21 365.92 370.54 364.78 369.99 0.0M
2023-11-18 366.09 366.09 363.89 365.92 0.0M
2023-11-17 364.50 366.16 362.85 366.09 0.0M
2023-11-16 362.74 365.21 362.57 364.50 0.0M
2023-11-15 356.83 365.57 356.83 362.74 0.0M
2023-11-14 357.60 358.31 354.99 356.83 0.0M
2023-11-11 352.08 357.70 351.39 357.60 0.0M
2023-11-10 352.28 355.60 351.23 352.08 0.0M
2023-11-09 353.73 353.73 350.92 352.28 0.0M
2023-11-08 351.90 355.14 351.70 353.73 0.0M
2023-11-07 352.98 353.73 350.43 351.90 0.0M
2023-11-04 347.44 354.00 347.44 352.98 0.0M
2023-11-03 342.95 348.33 342.95 347.44 0.0M
2023-11-02 338.00 343.15 337.59 342.95 0.0M
2023-11-01 336.17 338.18 334.85 338.00 0.0M
2023-10-31 329.63 337.80 329.63 336.17 0.0M
2023-10-28 330.82 332.81 328.19 329.63 0.0M
2023-10-27 338.17 338.17 328.11 330.82 0.0M
2023-10-26 353.27 353.27 337.85 338.17 0.0M
2023-10-25 349.21 355.37 349.21 353.27 0.0M
2023-10-24 347.36 351.73 345.17 349.21 0.0M
2023-10-21 350.89 352.37 347.28 347.36 0.0M
2023-10-20 351.14 356.87 350.51 350.89 0.0M
2023-10-19 357.27 357.39 350.41 351.14 0.0M
2023-10-18 355.76 357.79 353.72 357.27 0.0M
2023-10-17 350.39 356.47 350.39 355.76 0.0M
2023-10-14 354.49 355.89 348.54 350.39 0.0M
2023-10-13 358.52 358.99 352.76 354.49 0.0M
2023-10-12 355.46 359.83 355.46 358.52 0.0M
2023-10-11 353.36 357.51 353.36 355.46 0.0M
2023-10-10 349.52 354.34 347.30 353.36 0.0M
2023-10-07 343.86 350.21 340.52 349.52 0.0M
2023-10-06 344.33 344.80 340.41 343.86 0.0M
2023-10-05 341.17 345.06 339.85 344.33 0.0M
2023-10-04 345.90 346.18 340.39 341.17 0.0M
2023-10-03 343.35 346.80 343.19 345.90 0.0M
2023-09-30 345.06 348.62 342.30 343.35 0.0M
2023-09-29 341.44 346.94 341.26 345.06 0.0M
2023-09-28 340.56 343.16 336.71 341.44 0.0M
2023-09-27 344.22 344.22 339.58 340.56 0.0M
2023-09-26 343.66 344.30 341.01 344.22 0.0M
2023-09-23 344.13 347.77 343.63 343.66 0.0M
2023-09-22 348.31 348.31 344.05 344.13 0.0M
2023-09-21 353.16 354.29 348.28 348.31 0.0M
2023-09-20 352.91 354.09 350.19 353.16 0.0M
2023-09-19 352.71 354.09 351.86 352.91 0.0M
2023-09-16 357.23 357.46 351.93 352.71 0.0M
2023-09-15 352.38 357.80 352.38 357.23 0.0M
2023-09-14 351.38 353.25 349.81 352.38 0.0M
2023-09-13 354.82 354.82 350.98 351.38 0.0M
2023-09-12 349.70 355.73 349.70 354.82 0.0M
2023-09-09 348.72 351.35 348.72 349.70 0.0M
2023-09-08 349.11 351.49 346.12 348.72 0.0M
2023-09-07 350.39 351.20 347.38 349.11 0.0M
2023-09-06 350.48 352.46 350.18 350.39 0.0M
2023-09-02 353.73 354.41 349.56 350.48 0.0M
2023-09-01 353.52 356.31 353.46 353.73 0.0M
2023-08-31 353.25 354.36 351.68 353.52 0.0M
2023-08-30 345.69 353.93 345.69 353.25 0.0M
2023-08-29 341.57 345.96 341.57 345.69 0.0M
2023-08-26 341.39 343.22 336.07 341.57 0.0M
2023-08-25 347.77 349.85 341.33 341.39 0.0M
2023-08-24 342.33 349.53 342.33 347.77 0.0M
2023-08-23 342.33 344.50 341.84 342.33 0.0M
2023-08-22 339.92 343.01 338.82 342.33 0.0M
2023-08-19 341.99 341.99 336.65 339.92 0.0M
2023-08-18 345.98 347.70 341.93 341.99 0.0M
2023-08-17 350.15 350.21 345.98 345.98 0.0M
2023-08-16 353.28 353.28 349.32 350.15 0.0M
2023-08-15 350.60 353.33 349.23 353.28 0.0M
2023-08-12 352.35 352.37 349.06 350.60 0.0M
2023-08-11 350.97 356.67 350.97 352.35 0.0M
2023-08-10 354.89 355.95 349.91 350.97 0.0M
2023-08-09 355.85 355.85 352.48 354.89 0.0M
2023-08-08 350.53 356.06 350.53 355.85 0.0M
2023-08-05 351.30 355.37 350.13 350.53 0.0M
2023-08-04 352.11 353.39 349.60 351.30 0.0M
2023-08-03 358.95 358.95 351.07 352.11 0.0M
2023-08-02 359.46 360.08 356.88 358.95 0.0M
2023-08-01 359.66 361.68 358.18 359.46 0.0M
2023-07-29 352.69 361.35 352.69 359.66 0.0M
2023-07-28 349.68 361.81 349.68 352.69 0.0M
2023-07-27 344.32 351.32 344.32 349.68 0.0M
2023-07-26 343.24 345.82 342.77 344.32 0.0M
2023-07-25 342.65 345.55 342.15 343.24 0.0M
2023-07-22 346.16 347.64 341.46 342.65 0.0M
2023-07-21 353.05 353.05 345.49 346.16 0.0M
2023-07-20 352.05 355.38 351.92 353.05 0.0M
2023-07-19 349.68 352.62 349.56 352.05 0.0M
2023-07-18 350.97 351.94 348.42 349.68 0.0M
2023-07-15 354.30 354.57 350.42 350.97 0.0M
2023-07-14 349.10 355.03 349.10 354.30 0.0M
2023-07-13 344.90 350.17 344.90 349.10 0.0M
2023-07-12 339.10 345.80 338.69 344.90 0.0M
2023-07-11 339.88 342.24 337.21 339.10 0.0M
2023-07-08 341.58 343.66 339.59 339.88 0.0M
2023-07-07 344.43 344.43 339.56 341.58 0.0M
2023-07-06 341.66 345.60 340.47 344.43 0.0M
2023-07-04 340.77 341.86 339.32 341.66 0.0M
2023-07-01 337.26 342.02 337.26 340.77 0.0M
2023-06-30 339.01 339.16 336.48 337.26 0.0M
2023-06-29 337.62 340.01 336.45 339.01 0.0M
2023-06-28 331.88 339.05 331.88 337.62 0.0M
2023-06-27 335.47 336.92 331.46 331.88 0.0M
2023-06-24 336.11 336.52 332.73 335.47 0.0M
2023-06-23 333.62 336.20 331.23 336.11 0.0M
2023-06-22 336.82 336.82 332.75 333.62 0.0M
2023-06-21 338.45 338.45 334.21 336.82 0.0M
2023-06-17 341.25 342.69 338.08 338.45 0.0M
2023-06-16 336.02 342.47 334.28 341.25 0.0M
2023-06-15 335.37 338.24 332.38 336.02 0.0M
2023-06-14 334.30 338.29 334.08 335.37 0.0M
2023-06-13 330.40 334.55 330.40 334.30 0.0M
2023-06-10 330.22 332.60 329.49 330.40 0.0M
2023-06-09 328.58 331.42 326.90 330.22 0.0M
2023-06-08 332.39 335.98 328.09 328.58 0.0M
2023-06-07 331.11 334.39 330.15 332.39 0.0M
2023-06-06 330.16 333.96 329.58 331.11 0.0M
2023-06-03 329.75 331.34 327.50 330.16 0.0M
2023-06-02 325.35 330.36 325.35 329.75 0.0M
2023-06-01 325.42 326.18 323.04 325.35 0.0M
2023-05-31 324.93 327.90 323.70 325.42 0.0M
2023-05-27 318.46 325.21 317.64 324.93 0.0M
2023-05-26 318.59 321.80 317.64 318.46 0.0M
2023-05-25 319.96 319.97 316.67 318.59 0.0M
2023-05-24 323.95 324.72 319.96 319.96 0.0M
2023-05-23 321.03 326.40 321.03 323.95 0.0M
2023-05-20 322.77 325.04 319.80 321.03 0.0M
2023-05-19 317.12 323.09 317.12 322.77 0.0M
2023-05-18 313.37 318.46 313.14 317.12 0.0M
2023-05-17 313.59 314.47 311.68 313.37 0.0M
2023-05-16 312.12 314.42 311.52 313.59 0.0M
2023-05-13 311.88 313.10 310.16 312.12 0.0M
2023-05-12 308.72 313.79 308.72 311.88 0.0M
2023-05-11 306.09 309.74 304.36 308.72 0.0M
2023-05-10 307.98 308.53 305.87 306.09 0.0M
2023-05-09 304.89 308.50 304.33 307.98 0.0M
2023-05-06 301.27 305.56 300.25 304.89 0.0M
2023-05-05 306.16 306.16 301.08 301.27 0.0M
2023-05-04 307.39 310.63 305.62 306.16 0.0M
2023-05-03 313.18 313.18 305.86 307.39 0.0M
2023-05-02 313.17 314.47 310.91 313.18 0.0M
2023-04-29 310.43 313.19 308.95 313.17 0.0M
2023-04-28 293.47 311.42 293.47 310.43 0.0M
2023-04-27 296.58 298.62 293.10 293.47 0.0M
2023-04-26 301.17 301.17 296.52 296.58 0.0M
2023-04-25 301.56 302.95 299.25 301.17 0.0M
2023-04-22 300.88 301.97 299.11 301.56 0.0M
2023-04-21 303.98 303.98 300.08 300.88 0.0M
2023-04-20 306.27 306.27 302.32 303.98 0.0M
2023-04-19 307.86 309.51 305.67 306.27 0.0M
2023-04-18 309.67 309.67 305.42 307.86 0.0M
2023-04-15 309.74 310.68 306.70 309.67 0.0M
2023-04-14 303.40 309.87 303.40 309.74 0.0M
2023-04-13 306.53 309.28 303.12 303.40 0.0M
2023-04-12 307.40 308.79 306.23 306.53 0.0M
2023-04-11 308.17 308.17 304.17 307.40 0.0M
2023-04-07 304.55 309.00 301.97 308.17 0.0M
2023-04-06 305.65 306.10 302.51 304.55 0.0M
2023-04-05 304.70 306.54 303.45 305.65 0.0M
2023-04-04 303.60 304.90 301.07 304.70 0.0M
2023-04-01 297.92 303.74 297.92 303.60 0.0M
2023-03-31 296.37 298.18 296.37 297.92 0.0M
2023-03-30 292.56 296.68 292.56 296.37 0.0M
2023-03-29 294.97 294.97 291.01 292.56 0.0M
2023-03-28 296.58 297.77 293.80 294.97 0.0M
2023-03-25 295.30 297.00 293.10 296.58 0.0M
2023-03-24 290.39 298.37 290.39 295.30 0.0M
2023-03-23 295.58 299.10 290.30 290.39 0.0M
2023-03-22 289.26 296.13 289.26 295.58 0.0M
2023-03-21 287.25 290.13 286.56 289.26 0.0M
2023-03-18 290.00 290.73 286.22 287.25 0.0M
2023-03-17 283.55 290.39 282.22 290.00 0.0M
2023-03-16 280.69 284.02 276.81 283.55 0.0M
2023-03-15 273.01 281.17 273.01 280.69 0.0M
2023-03-14 272.82 276.58 268.41 273.01 0.0M
2023-03-11 276.81 277.64 271.46 272.82 0.0M
2023-03-10 283.33 285.45 275.94 276.81 0.0M
2023-03-09 282.98 284.45 281.38 283.33 0.0M
2023-03-08 286.01 288.09 282.29 282.98 0.0M
2023-03-07 285.92 289.99 285.92 286.01 0.0M
2023-03-04 279.96 286.37 279.96 285.92 0.0M
2023-03-03 277.15 280.53 275.64 279.96 0.0M
2023-03-02 279.42 280.09 276.91 277.15 0.0M
2023-03-01 278.96 281.88 278.78 279.42 0.0M
2023-02-28 278.19 281.65 278.19 278.96 0.0M
2023-02-25 282.01 282.01 276.14 278.19 0.0M
2023-02-24 283.27 283.99 278.91 282.01 0.0M
2023-02-23 282.85 284.57 281.90 283.27 0.0M
2023-02-22 289.07 289.07 282.75 282.85 0.0M
2023-02-18 289.46 289.46 285.93 289.07 0.0M
2023-02-17 294.06 294.06 288.31 289.46 0.0M
2023-02-16 291.26 294.09 289.01 294.06 0.0M
2023-02-15 291.31 292.23 287.23 291.26 0.0M
2023-02-14 287.05 292.22 287.05 291.31 0.0M
2023-02-11 289.88 290.32 286.39 287.05 0.0M
2023-02-10 296.34 300.01 288.85 289.88 0.0M
2023-02-09 305.98 305.98 294.85 296.34 0.0M
2023-02-08 300.30 307.09 299.24 305.98 0.0M
2023-02-07 304.02 304.02 298.69 300.30 0.0M
2023-02-04 310.24 310.50 303.29 304.02 0.0M
2023-02-03 291.02 312.40 291.02 310.24 0.0M
2023-02-02 287.70 292.47 283.77 291.02 0.0M
2023-02-01 284.29 287.76 284.29 287.70 0.0M
2023-01-31 288.81 288.81 284.17 284.29 0.0M
2023-01-28 286.79 290.40 286.34 288.81 0.0M
2023-01-27 282.35 286.84 282.35 286.79 0.0M
2023-01-26 281.42 283.04 278.46 282.35 0.0M
2023-01-25 282.23 285.12 280.39 281.42 0.0M
2023-01-24 277.48 282.88 276.89 282.23 0.0M
2023-01-21 268.84 277.63 268.84 277.48 0.0M
2023-01-20 267.48 270.27 265.31 268.84 0.0M
2023-01-19 270.81 272.44 266.80 267.48 0.0M
2023-01-18 273.41 273.41 269.21 270.81 0.0M
2023-01-14 272.49 273.80 270.37 273.41 0.0M
2023-01-13 269.52 273.42 267.16 272.49 0.0M
2023-01-12 267.61 269.57 266.79 269.52 0.0M
2023-01-11 263.52 267.64 261.77 267.61 0.0M
2023-01-10 263.77 266.82 263.40 263.52 0.0M
2023-01-07 259.42 264.44 258.35 263.77 0.0M
2023-01-06 259.26 261.18 256.66 259.42 0.0M
2023-01-05 254.48 260.73 254.48 259.26 0.0M
2023-01-04 251.13 256.69 251.13 254.48 0.0M