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
2023-12-30 886.87 888.70 880.39 882.72 0.0M
2023-12-29 895.58 897.31 884.64 884.84 0.0M
2023-12-28 901.36 905.53 895.36 898.00 0.0M
2023-12-27 899.52 907.31 899.52 902.77 0.0M
2023-12-23 894.86 902.53 893.56 894.71 0.0M
2023-12-22 889.24 893.45 883.94 892.43 0.0M
2023-12-21 899.19 905.35 887.83 888.96 0.0M
2023-12-20 888.51 898.02 886.47 897.36 0.0M
2023-12-19 890.16 899.21 885.77 886.56 0.0M
2023-12-16 879.10 880.75 872.18 879.79 0.0M
2023-12-15 861.99 885.09 861.99 884.33 0.0M
2023-12-14 848.06 859.87 844.44 859.26 0.0M
2023-12-13 856.17 856.17 843.32 848.02 0.0M
2023-12-12 859.31 862.31 855.42 859.82 0.0M
2023-12-09 853.99 861.14 853.50 858.76 0.0M
2023-12-08 858.93 863.24 846.33 849.26 0.0M
2023-12-07 863.84 868.97 852.44 854.85 0.0M
2023-12-06 884.28 885.07 868.23 869.16 0.0M
2023-12-05 885.50 889.78 878.30 884.25 0.0M
2023-12-02 882.35 898.81 879.49 888.25 0.0M
2023-12-01 880.52 896.43 873.41 883.51 0.0M
2023-11-30 888.26 890.91 875.10 877.83 0.0M
2023-11-29 886.35 893.04 883.54 885.12 0.0M
2023-11-28 886.30 886.30 876.70 884.69 0.0M
2023-11-25 884.30 894.50 884.30 888.00 0.0M
2023-11-23 868.94 885.02 862.44 884.12 0.0M
2023-11-22 884.28 886.18 876.37 884.71 0.0M
2023-11-21 888.72 894.24 886.50 886.69 0.0M
2023-11-18 872.58 891.17 872.58 885.46 0.0M
2023-11-17 879.01 879.17 858.47 867.33 0.0M
2023-11-16 886.85 897.78 885.42 886.34 0.0M
2023-11-15 884.67 891.45 883.64 889.00 0.0M
2023-11-14 877.76 884.77 875.72 883.21 0.0M
2023-11-11 872.77 878.69 868.68 876.87 0.0M
2023-11-10 872.65 878.35 866.99 867.40 0.0M
2023-11-09 878.54 883.22 869.68 870.03 0.0M
2023-11-08 888.98 889.14 877.23 881.06 0.0M
2023-11-07 915.63 917.76 898.49 901.09 0.0M
2023-11-04 919.35 921.49 905.75 911.77 0.0M
2023-11-03 894.64 921.49 890.94 920.57 0.0M
2023-11-02 898.20 906.10 892.68 893.77 0.0M
2023-11-01 893.69 897.57 885.11 895.90 0.0M
2023-10-31 892.39 899.87 884.85 893.58 0.0M
2023-10-28 910.25 914.41 887.72 891.10 0.0M
2023-10-27 911.74 916.64 903.73 912.86 0.0M
2023-10-26 921.78 926.68 915.28 919.47 0.0M
2023-10-25 935.85 937.31 921.27 921.37 0.0M
2023-10-24 943.81 944.16 930.55 934.68 0.0M
2023-10-21 965.68 967.37 946.85 949.77 0.0M
2023-10-20 965.08 974.11 955.63 966.43 0.0M
2023-10-19 961.98 971.59 961.10 967.74 0.0M
2023-10-18 948.47 962.02 948.47 959.12 0.0M
2023-10-17 946.32 951.88 940.52 949.71 0.0M
2023-10-14 934.39 947.56 934.24 942.88 0.0M
2023-10-13 927.93 931.22 918.59 923.14 0.0M
2023-10-12 922.18 923.28 911.31 922.64 0.0M
2023-10-11 932.69 939.89 928.34 933.72 0.0M
2023-10-10 921.38 936.38 920.40 932.92 0.0M
2023-10-07 896.73 910.59 887.28 902.16 0.0M
2023-10-06 896.96 904.97 892.18 897.08 0.0M
2023-10-05 920.89 920.89 894.02 901.38 0.0M
2023-10-04 929.88 933.57 922.92 932.26 0.0M
2023-10-03 951.76 952.21 926.29 933.15 0.0M
2023-09-30 970.60 970.60 948.17 951.65 0.0M
2023-09-29 968.45 976.73 963.74 970.80 0.0M
2023-09-28 953.23 972.79 953.23 969.86 0.0M
2023-09-27 945.88 952.24 942.52 946.68 0.0M
2023-09-26 940.37 953.49 939.48 951.92 0.0M
2023-09-23 941.44 951.86 939.54 940.04 0.0M
2023-09-22 956.12 960.39 937.33 938.70 0.0M
2023-09-21 957.37 966.80 951.34 951.74 0.0M
2023-09-20 972.47 977.12 955.27 960.72 0.0M
2023-09-19 968.36 974.29 963.30 969.26 0.0M
2023-09-16 972.22 976.19 962.27 962.74 0.0M
2023-09-15 971.96 979.12 971.93 975.78 0.0M
2023-09-14 972.28 974.96 959.87 964.33 0.0M
2023-09-13 954.66 973.00 954.66 971.64 0.0M
2023-09-12 965.82 972.27 945.93 950.23 0.0M
2023-09-09 956.26 969.25 956.26 962.58 0.0M
2023-09-08 954.60 960.94 951.97 953.52 0.0M
2023-09-07 953.31 959.64 947.66 954.78 0.0M
2023-09-06 952.58 963.88 952.58 954.21 0.0M
2023-09-02 938.19 950.67 938.19 949.39 0.0M
2023-09-01 931.84 932.50 924.27 930.61 0.0M
2023-08-31 927.43 931.63 926.16 929.49 0.0M
2023-08-30 924.00 926.32 916.43 925.36 0.0M
2023-08-29 918.85 929.61 917.62 922.74 0.0M
2023-08-26 911.73 921.38 905.65 916.32 0.0M
2023-08-25 909.92 917.50 905.56 907.34 0.0M
2023-08-24 909.51 914.92 898.89 913.83 0.0M
2023-08-23 924.17 927.94 916.03 916.31 0.0M
2023-08-22 930.94 936.66 917.35 923.43 0.0M
2023-08-19 917.48 930.51 912.88 929.02 0.0M
2023-08-18 916.44 932.72 916.44 920.60 0.0M
2023-08-17 919.70 930.06 910.88 911.48 0.0M
2023-08-16 938.21 938.21 917.91 919.25 0.0M
2023-08-15 944.16 944.72 934.81 941.61 0.0M
2023-08-12 931.58 946.22 930.42 945.33 0.0M
2023-08-11 932.06 942.77 924.65 930.91 0.0M
2023-08-10 923.11 939.26 922.81 930.36 0.0M
2023-08-09 906.45 919.78 893.52 919.18 0.0M
2023-08-08 916.47 920.69 912.29 914.90 0.0M
2023-08-05 916.36 927.87 913.05 913.37 0.0M
2023-08-04 905.54 920.84 901.28 912.58 0.0M
2023-08-03 913.74 913.79 896.07 903.79 0.0M
2023-08-02 918.41 918.41 906.18 916.07 0.0M
2023-08-01 908.32 922.62 908.32 920.19 0.0M
2023-07-29 902.17 903.39 890.41 902.94 0.0M
2023-07-28 909.08 915.39 898.48 900.91 0.0M
2023-07-27 902.78 910.32 898.69 906.33 0.0M
2023-07-26 901.18 911.62 895.82 906.94 0.0M
2023-07-25 889.77 908.11 889.77 901.93 0.0M
2023-07-22 882.23 887.59 877.50 887.15 0.0M
2023-07-21 873.55 881.28 872.31 879.76 0.0M
2023-07-20 864.86 875.38 862.70 869.17 0.0M
2023-07-19 855.23 873.17 852.76 864.82 0.0M
2023-07-18 855.54 859.27 851.88 855.73 0.0M
2023-07-15 877.46 877.46 855.53 856.99 0.0M
2023-07-14 884.51 889.59 872.80 880.54 0.0M
2023-07-13 880.48 889.19 878.95 884.03 0.0M
2023-07-12 858.55 877.47 858.55 876.21 0.0M
2023-07-11 849.94 858.94 848.33 856.93 0.0M
2023-07-08 830.28 858.49 828.43 851.21 0.0M
2023-07-07 850.32 850.32 826.55 832.88 0.0M
2023-07-06 858.06 859.61 847.23 852.21 0.0M
2023-07-04 855.21 863.02 853.63 857.07 0.0M
2023-07-01 851.32 858.97 848.86 854.36 0.0M
2023-06-30 841.61 849.11 838.31 849.05 0.0M
2023-06-29 831.79 840.58 823.22 839.49 0.0M
2023-06-28 828.91 834.72 823.74 831.22 0.0M
2023-06-27 814.62 833.82 814.62 828.91 0.0M
2023-06-24 817.29 817.29 808.20 814.78 0.0M
2023-06-23 827.95 827.95 817.87 821.11 0.0M
2023-06-22 822.98 838.71 820.96 832.10 0.0M
2023-06-21 841.28 841.28 819.28 824.99 0.0M
2023-06-17 845.24 850.96 841.87 844.12 0.0M
2023-06-16 837.58 851.65 837.58 844.83 0.0M
2023-06-15 849.40 856.71 830.11 835.99 0.0M
2023-06-14 844.23 861.76 844.23 845.52 0.0M
2023-06-13 844.55 849.63 835.79 841.33 0.0M
2023-06-10 854.22 857.91 847.30 849.54 0.0M
2023-06-09 858.72 861.53 840.94 854.48 0.0M
2023-06-08 837.56 859.38 837.56 858.45 0.0M
2023-06-07 824.25 836.78 818.55 836.03 0.0M
2023-06-06 836.72 848.01 828.44 830.03 0.0M
2023-06-03 819.15 839.14 819.15 835.15 0.0M
2023-06-02 801.54 819.67 797.39 810.57 0.0M
2023-06-01 809.14 809.14 798.12 800.46 0.0M
2023-05-31 815.07 816.31 806.69 815.80 0.0M
2023-05-27 830.18 834.28 819.87 823.80 0.0M
2023-05-26 837.24 837.24 819.91 826.80 0.0M
2023-05-25 840.65 848.80 835.40 842.64 0.0M
2023-05-24 832.38 848.25 832.38 838.33 0.0M
2023-05-23 832.01 838.19 828.83 830.07 0.0M
2023-05-20 831.42 839.81 828.92 833.04 0.0M
2023-05-19 818.72 828.39 811.62 827.35 0.0M
2023-05-18 813.09 827.43 810.02 823.24 0.0M
2023-05-17 825.09 827.48 806.42 806.92 0.0M
2023-05-16 825.49 832.82 820.88 828.13 0.0M
2023-05-13 829.16 833.81 819.94 826.07 0.0M
2023-05-12 827.12 828.70 818.46 824.72 0.0M
2023-05-11 846.44 848.63 828.47 834.80 0.0M
2023-05-10 840.64 852.17 837.24 844.23 0.0M
2023-05-09 849.17 859.53 843.98 844.20 0.0M
2023-05-06 834.27 850.39 834.27 844.13 0.0M
2023-05-05 831.57 839.21 819.23 821.33 0.0M
2023-05-04 842.55 845.62 830.82 831.18 0.0M
2023-05-03 880.41 880.41 838.89 847.20 0.0M
2023-05-02 885.96 894.79 880.78 885.36 0.0M
2023-04-29 881.63 900.31 876.38 895.28 0.0M
2023-04-28 878.24 884.55 870.57 882.26 0.0M
2023-04-27 887.96 893.15 874.22 879.27 0.0M
2023-04-26 905.39 905.39 886.17 890.72 0.0M
2023-04-25 894.03 912.43 892.87 908.00 0.0M
2023-04-22 902.02 902.79 890.75 894.42 0.0M
2023-04-21 902.59 902.59 889.08 899.99 0.0M
2023-04-20 906.96 908.62 898.05 907.98 0.0M
2023-04-19 905.39 913.26 900.97 910.63 0.0M
2023-04-18 918.59 918.86 904.40 907.35 0.0M
2023-04-15 918.74 923.48 913.03 918.64 0.0M
2023-04-14 909.14 918.93 907.66 916.71 0.0M
2023-04-13 911.44 918.66 908.64 911.40 0.0M
2023-04-12 904.78 916.28 902.08 910.65 0.0M
2023-04-11 896.36 911.97 896.36 902.41 0.0M
2023-04-07 907.64 907.64 893.14 895.04 0.0M
2023-04-06 896.30 908.34 890.16 908.26 0.0M
2023-04-05 912.98 913.77 887.32 895.49 0.0M
2023-04-04 893.63 917.54 893.63 911.95 0.0M
2023-04-01 866.89 873.54 865.37 872.04 0.0M
2023-03-31 865.77 870.41 861.31 865.78 0.0M
2023-03-30 855.13 863.28 853.76 862.65 0.0M
2023-03-29 836.41 854.29 833.00 850.26 0.0M
2023-03-28 824.12 842.55 822.58 837.53 0.0M
2023-03-25 808.97 823.55 798.67 820.42 0.0M
2023-03-24 830.27 840.42 809.41 817.33 0.0M
2023-03-23 847.68 850.97 828.12 828.44 0.0M
2023-03-22 826.27 849.25 826.27 846.50 0.0M
2023-03-21 803.39 823.56 802.57 819.22 0.0M
2023-03-18 813.84 816.80 796.10 802.64 0.0M
2023-03-17 794.88 817.18 785.71 815.09 0.0M
2023-03-16 825.58 826.74 794.85 806.49 0.0M
2023-03-15 847.11 871.86 837.96 852.80 0.0M
2023-03-14 852.81 859.70 826.22 844.85 0.0M
2023-03-11 873.25 885.62 857.64 861.82 0.0M
2023-03-10 890.24 904.09 873.87 874.37 0.0M
2023-03-09 892.73 903.10 878.19 886.83 0.0M
2023-03-08 910.34 910.34 893.56 896.07 0.0M
2023-03-07 909.75 913.13 902.65 911.89 0.0M
2023-03-04 897.27 915.62 887.79 912.08 0.0M
2023-03-03 891.12 903.16 887.62 899.96 0.0M
2023-03-02 875.33 896.68 873.16 892.65 0.0M
2023-03-01 889.98 895.70 874.54 875.22 0.0M
2023-02-28 885.90 891.69 880.72 888.33 0.0M
2023-02-25 876.08 886.53 868.59 885.26 0.0M
2023-02-24 885.39 890.94 875.39 885.08 0.0M
2023-02-23 879.15 884.87 866.08 873.68 0.0M
2023-02-22 881.12 889.01 877.55 879.78 0.0M
2023-02-18 908.79 908.79 879.81 883.27 0.0M
2023-02-17 924.04 928.48 915.72 916.52 0.0M
2023-02-16 938.85 938.85 913.97 925.53 0.0M
2023-02-15 939.88 950.16 933.55 943.57 0.0M
2023-02-14 945.83 946.70 931.10 943.38 0.0M
2023-02-11 915.71 949.45 915.71 947.81 0.0M
2023-02-10 920.82 922.87 911.47 912.40 0.0M
2023-02-09 927.60 932.20 914.74 919.79 0.0M
2023-02-08 902.95 929.39 900.24 927.47 0.0M
2023-02-07 904.75 910.67 888.24 899.98 0.0M
2023-02-04 907.66 923.79 902.54 903.83 0.0M
2023-02-03 927.03 927.03 895.58 905.53 0.0M
2023-02-02 942.38 944.50 914.41 926.82 0.0M
2023-02-01 935.26 946.40 924.44 944.44 0.0M
2023-01-31 955.86 955.86 935.65 937.11 0.0M
2023-01-28 978.82 978.82 957.69 959.40 0.0M
2023-01-27 952.08 979.51 952.08 979.20 0.0M
2023-01-26 947.88 948.64 929.69 948.64 0.0M
2023-01-25 933.20 951.15 927.84 949.76 0.0M
2023-01-24 954.91 963.09 949.78 952.30 0.0M
2023-01-21 942.04 954.84 934.95 953.30 0.0M
2023-01-20 927.65 945.97 923.57 941.60 0.0M
2023-01-19 950.20 963.04 929.85 930.80 0.0M
2023-01-18 946.30 957.72 944.27 947.51 0.0M
2023-01-14 944.38 948.21 934.19 945.81 0.0M
2023-01-13 929.10 950.92 929.10 944.83 0.0M
2023-01-12 930.15 934.17 917.23 927.14 0.0M
2023-01-11 922.21 926.10 910.13 924.16 0.0M
2023-01-10 925.61 936.26 915.08 917.70 0.0M
2023-01-07 908.54 932.14 908.54 920.80 0.0M
2023-01-06 886.81 908.79 886.52 904.93 0.0M
2023-01-05 881.46 893.03 871.49 887.79 0.0M
2023-01-04 916.49 918.61 877.01 887.29 0.0M