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
2022-12-31 912.95 921.93 910.46 920.66 0.0M
2022-12-30 902.51 918.33 901.56 914.24 0.0M
2022-12-29 924.65 924.65 902.12 905.33 0.0M
2022-12-28 919.22 929.43 916.66 926.25 0.0M
2022-12-24 891.50 916.13 891.50 916.05 0.0M
2022-12-23 908.48 909.75 870.14 887.82 0.0M
2022-12-22 901.42 912.68 896.61 908.83 0.0M
2022-12-21 878.83 897.27 878.48 892.10 0.0M
2022-12-20 880.44 890.22 872.16 879.06 0.0M
2022-12-17 889.15 889.15 866.77 878.20 0.0M
2022-12-16 890.26 891.53 874.65 890.22 0.0M
2022-12-15 903.29 909.83 887.20 894.79 0.0M
2022-12-14 894.73 908.32 894.00 900.58 0.0M
2022-12-13 865.91 886.24 863.14 884.42 0.0M
2022-12-10 882.84 889.66 861.39 862.12 0.0M
2022-12-09 897.01 908.95 878.81 883.69 0.0M
2022-12-08 891.02 901.34 880.34 888.03 0.0M
2022-12-07 911.37 918.92 884.35 890.48 0.0M
2022-12-06 946.42 955.18 906.77 914.10 0.0M
2022-12-03 945.62 953.20 936.89 942.30 0.0M
2022-12-02 955.03 961.97 945.00 947.61 0.0M
2022-12-01 951.91 958.30 936.32 951.52 0.0M
2022-11-30 940.03 951.87 939.30 945.97 0.0M
2022-11-29 945.01 947.53 930.38 933.29 0.0M
2022-11-26 963.47 970.24 957.99 959.39 0.0M
2022-11-24 961.62 969.05 952.59 962.49 0.0M
2022-11-23 954.35 975.72 951.99 973.60 0.0M
2022-11-22 944.39 946.49 911.91 943.51 0.0M
2022-11-19 951.84 959.55 935.37 956.70 0.0M
2022-11-18 954.22 965.28 943.42 964.63 0.0M
2022-11-17 980.41 981.20 959.10 964.26 0.0M
2022-11-16 975.70 987.30 972.12 985.39 0.0M
2022-11-15 975.25 992.01 973.97 974.01 0.0M
2022-11-12 963.50 982.54 963.50 979.15 0.0M
2022-11-11 943.30 950.92 929.07 950.24 0.0M
2022-11-10 969.80 969.80 927.35 929.64 0.0M
2022-11-09 974.29 981.04 965.12 976.43 0.0M
2022-11-08 961.54 978.99 960.46 975.98 0.0M
2022-11-05 967.02 975.87 946.26 959.16 0.0M
2022-11-04 927.78 953.38 923.30 948.47 0.0M
2022-11-03 951.60 955.33 928.91 931.04 0.0M
2022-11-02 951.70 959.39 948.43 953.73 0.0M
2022-11-01 932.10 957.03 929.19 944.28 0.0M
2022-10-29 944.18 951.53 920.72 937.61 0.0M
2022-10-28 937.44 949.97 931.53 932.99 0.0M
2022-10-27 922.15 938.10 921.54 930.44 0.0M
2022-10-26 915.52 922.65 909.38 918.23 0.0M
2022-10-25 913.10 923.56 908.31 917.72 0.0M
2022-10-22 889.21 914.78 889.21 913.34 0.0M
2022-10-21 890.93 901.63 882.44 887.57 0.0M
2022-10-20 864.49 889.87 864.49 886.25 0.0M
2022-10-19 860.38 869.28 844.92 861.06 0.0M
2022-10-18 851.07 867.92 851.00 853.74 0.0M
2022-10-15 868.95 878.76 841.88 842.89 0.0M
2022-10-14 837.15 879.50 833.30 875.93 0.0M
2022-10-13 831.62 847.57 824.46 842.07 0.0M
2022-10-12 829.57 849.33 822.77 835.36 0.0M
2022-10-11 859.81 870.00 839.52 841.68 0.0M
2022-10-08 867.30 877.65 853.52 859.64 0.0M
2022-10-07 848.93 868.78 845.33 866.57 0.0M
2022-10-06 834.97 857.71 827.02 851.55 0.0M
2022-10-05 812.07 834.65 809.79 834.27 0.0M
2022-10-04 774.18 803.66 774.18 799.45 0.0M
2022-10-01 758.22 767.25 749.66 756.39 0.0M
2022-09-30 760.19 764.42 744.15 762.68 0.0M
2022-09-29 734.59 766.87 733.75 764.03 0.0M
2022-09-28 729.48 744.40 726.98 731.22 0.0M
2022-09-27 740.15 745.51 722.05 722.29 0.0M
2022-09-24 776.47 776.47 735.47 742.23 0.0M
2022-09-23 807.99 815.52 795.29 795.84 0.0M
2022-09-22 819.45 826.79 798.57 798.83 0.0M
2022-09-21 814.21 815.16 801.27 811.11 0.0M
2022-09-20 804.67 816.60 793.84 816.26 0.0M
2022-09-17 832.72 832.72 804.13 815.36 0.0M
2022-09-16 845.11 845.11 830.09 833.73 0.0M
2022-09-15 839.18 861.81 839.18 855.70 0.0M
2022-09-14 847.66 854.99 828.98 832.62 0.0M
2022-09-13 842.66 863.45 842.66 854.03 0.0M
2022-09-10 828.27 842.73 827.06 838.58 0.0M
2022-09-09 817.62 823.09 809.38 819.27 0.0M
2022-09-08 819.05 819.28 800.81 815.92 0.0M
2022-09-07 837.69 843.27 822.26 825.23 0.0M
2022-09-03 827.93 844.33 827.93 834.46 0.0M
2022-09-02 834.09 834.09 808.33 819.94 0.0M
2022-09-01 835.67 854.13 824.52 839.98 0.0M
2022-08-31 867.42 867.42 841.17 847.96 0.0M
2022-08-30 864.19 888.99 862.24 877.76 0.0M
2022-08-27 874.40 882.52 860.94 864.53 0.0M
2022-08-26 870.50 878.95 866.53 874.43 0.0M
2022-08-25 858.48 869.21 854.25 868.03 0.0M
2022-08-24 833.37 864.05 833.37 857.65 0.0M
2022-08-23 827.06 832.77 809.01 827.64 0.0M
2022-08-20 828.74 835.11 823.43 829.95 0.0M
2022-08-19 811.93 830.35 811.93 829.46 0.0M
2022-08-18 802.10 817.25 797.35 809.16 0.0M
2022-08-17 807.24 814.24 798.08 802.91 0.0M
2022-08-16 815.13 815.13 784.34 805.19 0.0M
2022-08-13 813.35 821.90 807.07 821.63 0.0M
2022-08-12 795.32 822.40 795.32 815.68 0.0M
2022-08-11 785.28 794.59 770.99 790.24 0.0M
2022-08-10 780.02 794.45 780.02 784.63 0.0M
2022-08-09 766.88 777.87 766.21 770.94 0.0M
2022-08-06 747.21 773.71 743.24 767.22 0.0M
2022-08-05 777.87 777.87 749.58 752.28 0.0M
2022-08-04 806.93 809.98 776.58 780.96 0.0M
2022-08-03 806.56 812.57 797.69 804.51 0.0M
2022-08-02 814.13 814.13 796.52 805.82 0.0M
2022-07-30 796.80 825.86 796.80 823.45 0.0M
2022-07-29 789.18 797.52 775.39 788.29 0.0M
2022-07-28 771.77 789.25 765.22 785.33 0.0M
2022-07-27 781.46 787.53 763.03 768.41 0.0M
2022-07-26 752.92 775.78 749.58 775.40 0.0M
2022-07-23 755.07 764.02 743.42 747.62 0.0M
2022-07-22 752.10 754.48 732.44 754.23 0.0M
2022-07-21 754.86 770.78 748.64 767.28 0.0M
2022-07-20 736.81 761.92 736.48 760.29 0.0M
2022-07-19 735.40 749.13 733.96 737.09 0.0M
2022-07-16 711.80 725.30 710.33 722.99 0.0M
2022-07-15 705.57 710.10 688.21 709.22 0.0M
2022-07-14 720.86 738.10 716.27 722.84 0.0M
2022-07-13 730.29 730.29 711.69 723.94 0.0M
2022-07-12 741.36 744.61 729.01 739.07 0.0M
2022-07-09 755.36 758.00 735.44 745.79 0.0M
2022-07-08 730.30 751.86 730.30 745.97 0.0M
2022-07-07 724.73 737.35 698.64 720.33 0.0M
2022-07-06 757.02 757.02 716.91 733.08 0.0M
2022-07-02 758.19 766.08 737.27 763.15 0.0M
2022-07-01 756.86 770.84 745.13 752.63 0.0M
2022-06-30 805.28 809.05 765.81 768.09 0.0M
2022-06-29 787.57 808.16 783.68 795.26 0.0M
2022-06-28 757.24 779.74 757.24 774.50 0.0M
2022-06-25 752.03 768.52 744.97 752.72 0.0M
2022-06-24 776.24 780.72 730.81 742.42 0.0M
2022-06-23 785.84 785.84 761.44 770.92 0.0M
2022-06-22 779.21 808.95 779.21 803.58 0.0M
2022-06-18 807.55 808.33 755.11 764.94 0.0M
2022-06-17 844.88 844.88 801.64 808.75 0.0M
2022-06-16 874.97 878.46 842.69 857.01 0.0M
2022-06-15 888.67 903.46 864.93 876.06 0.0M
2022-06-14 914.05 914.05 858.07 875.36 0.0M
2022-06-11 931.97 942.52 912.78 923.30 0.0M
2022-06-10 955.44 958.79 939.01 939.62 0.0M
2022-06-09 960.66 972.02 955.66 961.68 0.0M
2022-06-08 932.87 960.57 932.19 960.29 0.0M
2022-06-07 934.35 937.76 926.64 932.10 0.0M
2022-06-04 921.28 935.50 921.28 932.73 0.0M
2022-06-03 917.38 926.91 911.42 920.49 0.0M
2022-06-02 913.97 929.97 910.01 923.13 0.0M
2022-06-01 929.08 942.40 903.72 907.66 0.0M
2022-05-28 903.51 923.17 899.88 922.73 0.0M
2022-05-27 902.14 913.78 902.14 907.05 0.0M
2022-05-26 881.78 898.38 881.78 896.64 0.0M
2022-05-25 867.72 882.60 859.45 879.20 0.0M
2022-05-24 857.38 878.49 857.38 875.74 0.0M
2022-05-21 854.43 869.93 836.32 853.25 0.0M
2022-05-20 838.79 863.84 833.99 849.73 0.0M
2022-05-19 880.35 882.37 842.70 852.51 0.0M
2022-05-18 873.36 882.13 869.19 877.07 0.0M
2022-05-17 847.30 875.80 847.30 867.20 0.0M
2022-05-14 827.63 848.18 827.63 844.93 0.0M
2022-05-13 812.83 817.22 791.70 816.84 0.0M
2022-05-12 810.32 842.32 810.32 816.13 0.0M
2022-05-11 806.54 825.51 788.56 805.28 0.0M
2022-05-10 853.97 853.97 794.98 797.72 0.0M
2022-05-07 851.52 870.00 838.84 869.61 0.0M
2022-05-06 861.51 864.88 827.84 845.39 0.0M
2022-05-05 835.54 859.31 828.91 857.61 0.0M
2022-05-04 801.63 827.16 801.63 823.81 0.0M
2022-05-03 784.91 801.21 781.50 800.53 0.0M
2022-04-30 810.37 815.33 785.72 789.38 0.0M
2022-04-29 789.05 816.32 775.80 809.58 0.0M
2022-04-28 778.17 793.41 765.85 785.70 0.0M
2022-04-27 779.31 795.70 772.83 774.55 0.0M
2022-04-26 780.45 780.45 745.65 773.92 0.0M
2022-04-23 816.76 828.32 799.72 800.35 0.0M
2022-04-22 849.88 855.66 817.07 820.30 0.0M
2022-04-21 844.46 851.36 837.89 846.71 0.0M
2022-04-20 848.37 854.34 838.96 843.46 0.0M
2022-04-19 840.51 855.60 840.51 851.22 0.0M
2022-04-15 834.02 844.86 830.67 838.49 0.0M
2022-04-14 826.03 837.72 819.70 835.47 0.0M
2022-04-13 822.88 838.41 822.03 823.77 0.0M
2022-04-12 833.29 833.29 808.34 810.16 0.0M
2022-04-09 815.31 837.45 815.31 835.26 0.0M
2022-04-08 805.34 815.50 791.40 812.67 0.0M
2022-04-07 802.15 813.42 798.19 802.39 0.0M
2022-04-06 811.00 824.12 796.85 797.87 0.0M
2022-04-05 811.30 816.07 801.73 810.13 0.0M
2022-04-02 801.84 816.70 801.39 809.55 0.0M
2022-04-01 809.68 821.32 802.52 802.52 0.0M
2022-03-31 807.13 819.16 807.13 813.94 0.0M
2022-03-30 800.67 804.88 779.45 804.26 0.0M
2022-03-29 820.31 820.31 801.53 806.67 0.0M
2022-03-26 807.02 828.08 804.40 827.41 0.0M
2022-03-25 809.91 817.16 804.05 809.15 0.0M
2022-03-24 803.62 814.63 803.62 808.11 0.0M
2022-03-23 797.54 800.50 784.76 794.50 0.0M
2022-03-22 778.86 802.02 778.86 799.76 0.0M
2022-03-19 769.73 773.72 762.85 770.24 0.0M
2022-03-18 752.42 771.27 752.37 769.73 0.0M
2022-03-17 749.12 756.14 736.12 743.60 0.0M
2022-03-16 751.26 755.56 733.02 746.89 0.0M
2022-03-15 786.88 787.25 765.51 775.89 0.0M
2022-03-12 803.86 809.61 791.85 799.39 0.0M
2022-03-11 790.02 808.47 786.81 806.26 0.0M
2022-03-10 791.27 801.26 766.93 782.54 0.0M
2022-03-09 805.50 835.41 785.23 807.67 0.0M
2022-03-08 787.04 807.69 777.51 795.30 0.0M
2022-03-05 761.34 783.77 759.80 783.56 0.0M
2022-03-04 757.49 766.76 751.03 761.90 0.0M
2022-03-03 748.62 765.82 748.62 759.71 0.0M
2022-03-02 739.61 754.95 732.38 742.61 0.0M
2022-03-01 712.62 736.15 708.94 735.96 0.0M
2022-02-26 700.51 718.38 700.51 717.64 0.0M
2022-02-25 710.36 718.31 681.67 699.00 0.0M
2022-02-24 699.87 710.62 698.48 705.21 0.0M
2022-02-23 719.95 730.00 687.64 697.92 0.0M
2022-02-19 708.50 715.10 702.75 708.77 0.0M
2022-02-18 714.26 721.39 708.76 714.02 0.0M
2022-02-17 710.85 727.54 710.85 715.02 0.0M
2022-02-16 707.79 711.20 695.88 709.35 0.0M
2022-02-15 734.00 734.00 710.27 719.00 0.0M
2022-02-12 717.04 736.99 716.28 735.88 0.0M
2022-02-11 718.10 729.16 710.92 715.31 0.0M
2022-02-10 715.63 725.47 714.34 719.83 0.0M
2022-02-09 730.68 730.71 710.96 716.12 0.0M
2022-02-08 721.05 738.48 714.01 731.72 0.0M
2022-02-05 714.68 733.96 714.68 722.29 0.0M
2022-02-04 717.91 717.91 703.87 711.02 0.0M
2022-02-03 713.15 719.69 703.66 718.30 0.0M
2022-02-02 690.48 717.93 686.32 715.51 0.0M
2022-02-01 688.11 695.83 676.26 691.58 0.0M
2022-01-29 686.28 695.05 674.23 688.32 0.0M
2022-01-28 693.08 703.95 680.78 692.35 0.0M
2022-01-27 689.60 698.37 677.36 684.65 0.0M
2022-01-26 659.04 688.22 645.54 685.69 0.0M
2022-01-25 648.64 662.39 628.53 659.68 0.0M
2022-01-22 666.69 666.69 648.89 656.08 0.0M
2022-01-21 673.26 686.82 667.84 668.81 0.0M
2022-01-20 682.32 685.92 669.93 674.89 0.0M
2022-01-19 682.13 687.86 669.85 679.78 0.0M
2022-01-15 661.81 678.42 661.81 677.57 0.0M
2022-01-14 665.39 670.50 659.26 661.59 0.0M
2022-01-13 666.12 669.38 660.67 665.48 0.0M
2022-01-12 644.58 665.26 642.61 664.29 0.0M
2022-01-11 644.32 646.70 634.12 642.35 0.0M
2022-01-08 636.48 645.87 633.82 644.31 0.0M
2022-01-07 629.14 638.92 626.82 635.40 0.0M
2022-01-06 624.53 634.80 620.78 621.46 0.0M
2022-01-05 606.09 624.15 606.09 621.75 0.0M
2022-01-04 583.29 601.83 583.29 601.15 0.0M
2022-01-01 580.12 585.79 579.21 582.79 0.0M