CBOE Energy Select Sector (SIXE)

SIXE
🏛️ アメリカ →
968.62
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
2021-12-31 585.46 589.74 580.93 581.24 0.0M
2021-12-30 588.50 590.75 582.52 585.20 0.0M
2021-12-29 590.50 594.47 585.77 588.99 0.0M
2021-12-28 576.24 589.83 570.05 589.59 0.0M
2021-12-24 577.95 584.58 576.63 576.69 0.0M
2021-12-23 572.13 580.27 566.61 576.15 0.0M
2021-12-22 559.63 574.80 559.63 572.92 0.0M
2021-12-21 559.68 559.68 543.03 556.56 0.0M
2021-12-18 573.70 573.85 558.90 563.62 0.0M
2021-12-17 575.07 587.32 574.79 575.81 0.0M
2021-12-16 574.47 575.28 559.26 572.22 0.0M
2021-12-15 575.87 583.53 572.81 574.77 0.0M
2021-12-14 591.54 591.54 574.54 577.06 0.0M
2021-12-11 594.12 595.70 583.33 593.65 0.0M
2021-12-10 591.88 591.88 585.81 589.24 0.0M
2021-12-09 594.66 600.64 593.43 594.66 0.0M
2021-12-08 585.89 600.24 585.89 594.52 0.0M
2021-12-07 575.93 587.82 574.36 580.93 0.0M
2021-12-04 579.76 587.32 567.16 572.34 0.0M
2021-12-03 560.15 579.23 554.65 576.89 0.0M
2021-12-02 571.61 585.33 560.66 560.75 0.0M
2021-12-01 576.39 578.10 564.14 566.22 0.0M
2021-11-30 579.78 595.78 578.92 580.68 0.0M
2021-11-27 583.57 583.57 562.92 577.35 0.0M
2021-11-25 593.60 605.34 593.25 601.82 0.0M
2021-11-24 580.31 598.05 580.31 596.00 0.0M
2021-11-23 567.63 586.93 567.63 578.15 0.0M
2021-11-20 584.65 584.65 567.04 568.15 0.0M
2021-11-19 594.24 597.96 584.22 591.11 0.0M
2021-11-18 603.52 606.72 592.83 594.61 0.0M
2021-11-17 605.49 610.69 602.96 605.67 0.0M
2021-11-16 600.18 608.76 594.78 605.30 0.0M
2021-11-13 600.68 602.66 596.76 600.27 0.0M
2021-11-12 599.38 605.85 599.38 601.91 0.0M
2021-11-11 614.73 615.29 596.03 599.47 0.0M
2021-11-10 615.48 617.93 607.32 617.68 0.0M
2021-11-09 612.62 621.57 611.99 615.26 0.0M
2021-11-06 609.22 612.43 604.81 609.83 0.0M
2021-11-05 603.79 611.38 596.62 601.79 0.0M
2021-11-04 602.67 607.24 596.47 601.03 0.0M
2021-11-03 609.31 612.87 604.29 606.00 0.0M
2021-11-02 603.86 613.46 603.86 611.80 0.0M
2021-10-30 605.70 609.78 599.43 601.58 0.0M
2021-10-29 600.95 606.53 599.38 606.05 0.0M
2021-10-28 615.42 616.15 600.61 601.90 0.0M
2021-10-27 616.77 622.58 616.09 619.72 0.0M
2021-10-26 609.50 619.51 609.50 616.01 0.0M
2021-10-23 603.04 607.82 598.26 607.24 0.0M
2021-10-22 610.64 610.64 596.88 601.77 0.0M
2021-10-21 605.09 612.96 601.30 612.88 0.0M
2021-10-20 602.68 610.13 600.72 607.96 0.0M
2021-10-19 602.96 610.05 597.98 601.29 0.0M
2021-10-16 602.48 606.73 600.58 600.69 0.0M
2021-10-15 593.70 600.05 592.04 598.00 0.0M
2021-10-14 588.49 593.69 580.67 590.61 0.0M
2021-10-13 590.43 596.87 587.40 591.20 0.0M
2021-10-12 595.51 603.55 590.30 590.95 0.0M
2021-10-09 579.55 594.26 579.55 592.83 0.0M
2021-10-08 571.84 578.35 569.60 575.21 0.0M
2021-10-07 568.73 573.94 560.93 570.72 0.0M
2021-10-06 578.10 587.48 571.03 576.97 0.0M
2021-10-05 567.01 579.77 567.01 573.43 0.0M
2021-10-02 547.77 564.82 547.77 564.17 0.0M
2021-10-01 554.94 555.76 546.24 546.28 0.0M
2021-09-30 554.41 557.78 547.25 554.40 0.0M
2021-09-29 555.09 563.92 553.36 554.50 0.0M
2021-09-28 536.33 554.68 536.33 552.44 0.0M
2021-09-25 528.44 536.22 526.14 533.70 0.0M
2021-09-24 513.09 531.07 512.27 529.57 0.0M
2021-09-23 500.55 517.56 500.55 511.74 0.0M
2021-09-22 499.38 503.50 491.23 496.39 0.0M
2021-09-21 504.64 504.64 487.26 495.27 0.0M
2021-09-18 513.94 520.07 509.60 510.96 0.0M
2021-09-17 520.21 520.21 511.88 514.83 0.0M
2021-09-16 505.54 520.87 505.54 520.54 0.0M
2021-09-15 511.88 513.91 499.58 501.42 0.0M
2021-09-14 498.48 512.54 498.48 509.44 0.0M
2021-09-11 499.99 503.37 493.63 494.88 0.0M
2021-09-10 491.72 502.96 488.85 495.14 0.0M
2021-09-09 503.07 507.00 494.40 494.56 0.0M
2021-09-08 503.32 507.76 499.20 501.19 0.0M
2021-09-04 506.15 509.58 501.71 504.10 0.0M
2021-09-03 496.72 510.90 496.72 506.80 0.0M
2021-09-02 502.02 504.18 492.81 494.48 0.0M
2021-09-01 504.17 507.37 500.79 502.11 0.0M
2021-08-31 513.35 515.39 505.43 505.54 0.0M
2021-08-28 500.36 514.97 500.36 511.51 0.0M
2021-08-27 504.69 505.76 497.49 498.25 0.0M
2021-08-26 502.33 508.63 497.84 505.93 0.0M
2021-08-25 496.29 504.59 496.29 502.25 0.0M
2021-08-24 481.94 495.15 481.94 493.93 0.0M
2021-08-21 471.84 478.87 468.78 476.01 0.0M
2021-08-20 480.93 482.12 468.29 474.66 0.0M
2021-08-19 499.73 501.76 487.18 487.70 0.0M
2021-08-18 502.25 507.57 495.07 499.81 0.0M
2021-08-17 509.27 509.27 500.87 504.68 0.0M
2021-08-14 520.08 520.08 513.53 514.17 0.0M
2021-08-13 523.01 523.71 514.70 520.83 0.0M
2021-08-12 518.60 524.09 514.84 523.14 0.0M
2021-08-11 511.65 520.57 511.65 519.27 0.0M
2021-08-10 515.38 515.38 506.94 510.42 0.0M
2021-08-07 516.89 521.50 515.00 518.03 0.0M
2021-08-06 508.91 519.22 508.27 513.32 0.0M
2021-08-05 514.83 518.11 506.50 506.68 0.0M
2021-08-04 511.91 522.56 506.37 522.13 0.0M
2021-08-03 517.19 529.47 512.00 512.58 0.0M
2021-07-31 524.88 525.92 513.56 516.35 0.0M
2021-07-30 523.21 529.29 522.66 525.56 0.0M
2021-07-29 516.62 524.80 512.68 520.73 0.0M
2021-07-28 516.07 517.43 510.05 515.52 0.0M
2021-07-27 510.37 522.53 510.37 520.81 0.0M
2021-07-24 509.51 510.11 503.05 508.16 0.0M
2021-07-23 515.77 515.77 505.87 510.06 0.0M
2021-07-22 504.80 520.10 504.80 516.04 0.0M
2021-07-21 492.05 503.67 488.29 498.60 0.0M
2021-07-20 496.80 498.90 485.26 491.71 0.0M
2021-07-17 526.64 528.45 508.97 510.18 0.0M
2021-07-16 529.44 532.84 522.50 524.69 0.0M
2021-07-15 549.82 556.71 530.45 532.39 0.0M
2021-07-14 551.40 553.67 545.65 548.77 0.0M
2021-07-13 551.14 556.22 543.86 552.81 0.0M
2021-07-10 545.35 554.19 543.04 553.40 0.0M
2021-07-09 541.20 547.31 534.11 542.34 0.0M
2021-07-08 553.72 558.58 539.47 545.02 0.0M
2021-07-07 572.98 572.98 552.21 554.55 0.0M
2021-07-03 573.31 574.90 567.32 572.95 0.0M
2021-07-02 572.87 578.96 569.31 574.13 0.0M
2021-07-01 559.21 565.97 559.10 564.45 0.0M
2021-06-30 562.45 566.55 556.93 557.35 0.0M
2021-06-29 578.88 578.88 558.15 560.06 0.0M
2021-06-26 577.65 580.19 575.24 579.60 0.0M
2021-06-25 571.81 577.26 569.17 576.68 0.0M
2021-06-24 572.53 582.03 571.03 571.69 0.0M
2021-06-23 566.34 572.57 559.25 570.21 0.0M
2021-06-22 545.98 567.60 545.98 566.68 0.0M
2021-06-19 556.98 556.98 543.17 543.38 0.0M
2021-06-18 580.05 583.12 552.61 559.86 0.0M
2021-06-17 582.67 586.51 575.03 580.30 0.0M
2021-06-16 574.69 584.39 574.21 583.25 0.0M
2021-06-15 575.54 580.12 567.50 571.83 0.0M
2021-06-12 577.75 581.66 573.92 574.42 0.0M
2021-06-11 584.00 587.80 570.69 576.40 0.0M
2021-06-10 581.83 585.34 577.38 577.53 0.0M
2021-06-09 574.69 582.31 567.71 581.00 0.0M
2021-06-08 578.27 582.09 575.55 576.28 0.0M
2021-06-05 576.59 581.08 570.38 578.47 0.0M
2021-06-04 572.89 578.21 567.67 575.16 0.0M
2021-06-03 564.55 576.12 559.81 573.45 0.0M
2021-06-02 546.20 563.90 546.20 563.20 0.0M
2021-05-29 543.42 543.98 539.36 541.83 0.0M
2021-05-28 542.04 547.54 538.09 541.46 0.0M
2021-05-27 536.95 542.55 533.99 540.87 0.0M
2021-05-26 546.27 546.76 535.11 535.91 0.0M
2021-05-25 543.43 548.21 539.47 546.99 0.0M
2021-05-22 543.01 549.60 541.39 541.70 0.0M
2021-05-21 540.89 543.19 533.16 540.75 0.0M
2021-05-20 549.81 549.81 534.26 541.35 0.0M
2021-05-19 569.89 570.77 554.46 555.28 0.0M
2021-05-18 557.11 570.53 554.78 570.29 0.0M
2021-05-15 544.09 559.51 544.09 557.55 0.0M
2021-05-14 542.93 550.96 533.73 540.46 0.0M
2021-05-13 547.08 563.88 545.33 547.67 0.0M
2021-05-12 554.90 557.44 542.38 547.07 0.0M
2021-05-11 563.32 576.78 561.14 561.31 0.0M
2021-05-08 547.84 562.06 543.99 561.62 0.0M
2021-05-07 548.60 551.23 538.39 551.12 0.0M
2021-05-06 533.47 550.13 533.47 548.57 0.0M
2021-05-05 531.57 535.89 525.52 531.19 0.0M
2021-05-04 520.38 532.37 520.38 531.24 0.0M
2021-05-01 526.65 529.80 515.69 516.15 0.0M
2021-04-30 528.66 536.57 523.81 530.21 0.0M
2021-04-29 508.40 526.56 508.40 524.35 0.0M
2021-04-28 501.56 508.82 500.73 507.22 0.0M
2021-04-27 497.50 504.66 497.09 501.09 0.0M
2021-04-24 493.97 499.90 490.98 497.81 0.0M
2021-04-23 500.44 500.76 492.05 492.98 0.0M
2021-04-22 486.20 501.01 484.69 500.09 0.0M
2021-04-21 504.88 504.88 488.12 493.01 0.0M
2021-04-20 506.89 511.69 501.61 506.38 0.0M
2021-04-17 511.54 515.94 504.98 506.56 0.0M
2021-04-16 515.50 515.50 509.01 511.15 0.0M
2021-04-15 503.32 522.06 503.32 515.66 0.0M
2021-04-14 499.92 504.06 496.56 501.16 0.0M
2021-04-13 508.54 512.89 499.24 500.72 0.0M
2021-04-10 508.41 512.53 502.72 505.61 0.0M
2021-04-09 510.97 510.97 502.57 508.35 0.0M
2021-04-08 513.37 517.53 511.61 515.32 0.0M
2021-04-07 516.31 523.96 512.40 512.90 0.0M
2021-04-06 526.94 526.94 511.61 514.38 0.0M
2021-04-02 515.23 527.32 513.72 527.23 0.0M
2021-04-01 517.85 518.67 512.16 513.34 0.0M
2021-03-31 518.93 522.98 513.78 517.98 0.0M
2021-03-30 526.91 526.91 515.85 522.03 0.0M
2021-03-27 519.01 529.15 519.01 528.79 0.0M
2021-03-26 508.96 517.05 497.14 515.29 0.0M
2021-03-25 504.04 520.60 504.04 513.95 0.0M
2021-03-24 501.86 512.33 495.32 501.27 0.0M
2021-03-23 513.35 514.10 507.58 508.37 0.0M
2021-03-20 513.16 521.96 506.75 513.62 0.0M
2021-03-19 536.27 536.27 511.33 513.26 0.0M
2021-03-18 531.67 540.09 527.55 538.38 0.0M
2021-03-17 543.44 543.44 530.27 533.22 0.0M
2021-03-16 554.90 555.53 542.63 548.87 0.0M
2021-03-13 556.80 560.35 551.38 555.58 0.0M
2021-03-12 554.68 563.85 553.46 554.56 0.0M
2021-03-11 541.54 556.33 539.29 554.09 0.0M
2021-03-10 548.62 555.29 537.59 539.86 0.0M
2021-03-09 550.73 557.49 542.64 550.60 0.0M
2021-03-06 540.01 550.70 531.20 549.85 0.0M
2021-03-05 519.89 538.96 517.26 529.50 0.0M
2021-03-04 510.98 528.96 510.98 516.95 0.0M
2021-03-03 512.56 518.48 509.47 509.72 0.0M
2021-03-02 507.97 519.69 507.97 512.77 0.0M
2021-02-27 506.33 506.33 485.09 499.83 0.0M
2021-02-26 525.42 526.53 508.51 511.61 0.0M
2021-02-25 504.57 524.82 503.13 522.05 0.0M
2021-02-24 499.80 505.44 482.92 503.76 0.0M
2021-02-23 481.31 502.86 481.31 495.84 0.0M
2021-02-20 471.76 481.00 471.61 479.34 0.0M
2021-02-19 481.74 481.74 470.18 471.45 0.0M
2021-02-18 479.02 485.42 473.38 482.43 0.0M
2021-02-17 470.02 480.67 470.02 475.57 0.0M
2021-02-13 456.41 465.65 454.47 465.18 0.0M
2021-02-12 464.85 464.85 448.99 458.71 0.0M
2021-02-11 457.63 466.33 455.94 465.74 0.0M
2021-02-10 463.49 463.49 451.56 457.11 0.0M
2021-02-09 446.27 466.42 446.27 464.26 0.0M
2021-02-06 445.37 450.31 444.47 445.70 0.0M
2021-02-05 438.93 441.95 432.58 441.83 0.0M
2021-02-04 419.57 438.17 419.57 437.21 0.0M
2021-02-03 417.96 429.13 417.96 419.26 0.0M
2021-02-02 414.50 418.76 407.84 414.72 0.0M
2021-01-30 424.87 425.27 410.27 411.92 0.0M
2021-01-29 422.28 431.51 421.15 426.47 0.0M
2021-01-28 422.12 432.98 414.32 421.35 0.0M
2021-01-27 439.17 446.69 427.19 427.21 0.0M
2021-01-26 438.99 438.99 428.73 436.50 0.0M
2021-01-23 440.24 442.21 430.28 441.26 0.0M
2021-01-22 456.78 458.42 439.24 443.31 0.0M
2021-01-21 458.97 461.97 454.49 458.99 0.0M
2021-01-20 450.77 460.34 450.77 457.36 0.0M
2021-01-16 465.38 465.38 443.96 448.05 0.0M
2021-01-15 454.64 471.81 454.64 466.66 0.0M
2021-01-14 457.85 457.85 449.74 453.00 0.0M
2021-01-13 445.28 458.96 443.38 456.92 0.0M
2021-01-12 429.55 442.87 422.82 441.35 0.0M
2021-01-09 437.10 440.15 431.06 434.37 0.0M
2021-01-08 430.58 439.17 428.03 434.94 0.0M
2021-01-07 422.18 432.53 418.74 428.50 0.0M
2021-01-06 401.97 426.74 401.97 416.10 0.0M
2021-01-05 400.87 405.31 393.61 398.07 0.0M
2021-01-01 399.09 400.62 395.68 397.55 0.0M