CBOE Materials Select Sector (SIXB)

SIXB
🏛️ アメリカ →
944.43
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
2025-09-26 935.05 946.18 935.05 944.43 0.0M
2025-09-25 943.52 943.52 932.79 935.27 0.0M
2025-09-24 958.01 958.01 944.88 945.98 0.0M
2025-09-22 960.73 963.82 956.30 962.75 0.0M
2025-09-20 961.83 962.91 958.60 960.66 0.0M
2025-09-19 961.83 964.63 958.60 961.23 0.0M
2025-09-18 960.14 978.12 955.97 961.56 0.0M
2025-09-17 963.49 966.51 957.00 959.54 0.0M
2025-09-16 971.90 971.90 960.73 962.28 0.0M
2025-09-13 976.96 978.69 968.93 970.25 0.0M
2025-09-12 959.50 981.34 959.13 980.29 0.0M
2025-09-11 958.63 965.71 957.12 960.34 0.0M
2025-09-10 971.66 972.29 956.03 958.64 0.0M
2025-09-09 974.59 974.73 963.18 974.33 0.0M
2025-09-07 968.86 973.51 973.51 973.51 0.0M
2025-09-06 968.86 981.25 967.18 973.51 0.0M
2025-09-05 962.70 967.65 955.78 967.24 0.0M
2025-09-04 970.50 971.30 961.81 964.47 0.0M
2025-09-03 975.64 975.64 964.78 971.25 0.0M
2025-08-30 977.05 982.86 976.05 978.31 0.0M
2025-08-29 979.61 980.55 970.89 977.43 0.0M
2025-08-28 973.22 978.71 970.57 977.43 0.0M
2025-08-27 970.70 976.04 968.75 975.36 0.0M
2025-08-26 977.05 977.87 970.94 972.60 0.0M
2025-08-23 962.70 983.08 962.70 978.28 0.0M
2025-08-22 953.61 961.63 952.29 959.74 0.0M
2025-08-21 955.97 962.00 953.27 956.12 0.0M
2025-08-20 951.27 960.37 951.27 955.81 0.0M
2025-08-19 954.83 956.53 948.91 949.93 0.0M
2025-08-16 960.20 961.31 953.52 955.36 0.0M
2025-08-15 961.57 961.57 949.32 956.71 0.0M
2025-08-14 951.07 966.88 951.07 966.59 0.0M
2025-08-13 937.82 949.49 937.32 948.49 0.0M
2025-08-12 940.96 942.71 931.25 936.30 0.0M
2025-08-09 936.36 941.76 934.95 938.62 0.0M
2025-08-08 938.43 940.34 928.48 934.13 0.0M
2025-08-07 942.12 942.12 929.91 929.93 0.0M
2025-08-06 937.65 942.38 931.81 940.52 0.0M
2025-08-05 922.82 934.90 922.82 933.43 0.0M
2025-08-02 928.98 928.98 914.02 922.04 0.0M
2025-08-01 935.26 943.81 931.32 932.36 0.0M
2025-07-31 959.34 959.98 940.24 943.94 0.0M
2025-07-30 965.66 966.90 957.77 963.30 0.0M
2025-07-29 978.99 978.99 964.67 967.38 0.0M
2025-07-26 971.01 981.97 970.15 981.22 0.0M
2025-07-25 973.81 977.57 967.42 969.72 0.0M
2025-07-24 978.66 985.32 978.40 979.80 0.0M
2025-07-23 962.23 977.57 961.47 976.93 0.0M
2025-07-22 961.38 971.95 961.38 963.13 0.0M
2025-07-19 957.38 959.17 953.20 958.75 0.0M
2025-07-18 947.70 957.25 946.69 955.92 0.0M
2025-07-17 948.77 950.87 938.81 949.58 0.0M
2025-07-16 967.18 969.68 947.09 947.14 0.0M
2025-07-15 971.50 971.50 963.78 967.10 0.0M
2025-07-12 973.15 974.36 965.06 972.64 0.0M
2025-07-11 976.93 986.91 976.15 980.40 0.0M
2025-07-10 971.41 976.42 966.39 975.31 0.0M
2025-07-09 963.46 972.55 962.35 969.52 0.0M
2025-07-08 967.52 969.35 956.96 961.58 0.0M
2025-07-04 971.66 974.25 969.18 971.52 0.0M
2025-07-03 960.04 971.99 960.04 971.75 0.0M
2025-07-02 934.91 962.54 933.62 957.25 0.0M
2025-07-01 933.39 935.52 927.93 933.52 0.0M
2025-06-28 933.06 938.47 929.38 934.35 0.0M
2025-06-27 928.52 936.38 928.28 932.95 0.0M
2025-06-26 930.22 930.33 922.26 923.15 0.0M
2025-06-25 926.82 933.49 925.16 931.85 0.0M
2025-06-24 913.33 925.12 909.78 924.29 0.0M
2025-06-21 922.55 924.82 913.07 914.22 0.0M
2025-06-19 922.08 927.45 919.63 920.31 0.0M
2025-06-18 930.91 930.91 922.06 923.28 0.0M
2025-06-17 928.75 937.15 928.75 932.60 0.0M
2025-06-14 929.45 936.40 922.33 924.70 0.0M
2025-06-13 929.90 936.26 924.58 935.61 0.0M
2025-06-12 938.73 939.13 928.90 931.55 0.0M
2025-06-11 937.31 942.02 937.00 940.95 0.0M
2025-06-10 930.28 941.46 930.28 935.38 0.0M
2025-06-07 931.41 936.21 927.05 929.00 0.0M
2025-06-06 935.33 936.66 924.91 926.46 0.0M
2025-06-05 929.41 934.83 928.38 931.75 0.0M
2025-06-04 917.06 929.61 911.63 928.78 0.0M
2025-06-03 916.56 920.76 912.96 919.70 0.0M
2025-05-31 913.43 916.52 903.58 915.38 0.0M
2025-05-30 915.11 916.77 907.09 915.61 0.0M
2025-05-29 923.77 923.77 911.85 912.69 0.0M
2025-05-28 912.65 925.13 912.65 925.00 0.0M
2025-05-24 905.54 912.69 902.89 909.37 0.0M
2025-05-23 910.83 915.48 905.26 911.98 0.0M
2025-05-22 920.54 922.76 911.66 912.96 0.0M
2025-05-21 924.82 926.95 921.39 925.13 0.0M
2025-05-20 920.82 927.73 915.28 927.17 0.0M
2025-05-17 916.08 924.51 910.57 924.46 0.0M
2025-05-16 904.06 916.00 903.29 915.59 0.0M
2025-05-15 913.17 913.17 901.66 906.34 0.0M
2025-05-14 920.13 921.80 914.49 914.71 0.0M
2025-05-13 912.02 929.23 912.02 919.24 0.0M
2025-05-10 896.62 899.91 893.73 898.69 0.0M
2025-05-09 888.66 905.01 888.66 896.42 0.0M
2025-05-08 890.59 892.33 881.28 884.73 0.0M
2025-05-07 892.60 896.45 887.16 889.88 0.0M
2025-05-06 900.28 902.42 894.39 895.82 0.0M
2025-05-03 895.07 906.52 895.07 902.72 0.0M
2025-05-02 888.69 894.20 881.53 887.74 0.0M
2025-05-01 878.06 894.36 872.27 892.34 0.0M
2025-04-30 881.60 890.83 877.41 887.35 0.0M
2025-04-29 879.00 885.87 871.13 879.69 0.0M
2025-04-26 878.98 880.73 871.05 878.27 0.0M
2025-04-25 867.00 886.23 864.19 884.60 0.0M
2025-04-24 871.05 886.64 863.29 866.31 0.0M
2025-04-23 852.14 867.20 852.14 864.94 0.0M
2025-04-22 857.98 857.98 837.39 844.84 0.0M
2025-04-18 855.76 864.62 853.64 858.40 0.0M
2025-04-17 860.55 865.43 846.51 852.06 0.0M
2025-04-16 863.38 870.10 858.23 859.18 0.0M
2025-04-15 861.02 869.84 855.60 865.55 0.0M
2025-04-12 833.19 861.47 829.08 856.02 0.0M
2025-04-11 848.22 848.22 811.85 831.46 0.0M
2025-04-10 786.65 862.64 783.86 858.52 0.0M
2025-04-09 829.70 833.60 777.34 789.54 0.0M
2025-04-08 819.67 848.30 788.69 814.34 0.0M
2025-04-05 874.34 874.34 825.99 828.05 0.0M
2025-04-04 910.92 910.92 881.23 882.94 0.0M
2025-04-03 912.77 925.98 910.22 925.01 0.0M
2025-04-02 912.29 917.76 903.61 917.14 0.0M
2025-04-01 903.39 918.52 893.96 914.08 0.0M
2025-03-29 923.22 923.85 903.46 904.87 0.0M
2025-03-28 920.78 924.85 912.92 921.36 0.0M
2025-03-27 920.81 927.28 917.50 921.99 0.0M
2025-03-26 923.02 925.05 916.40 920.48 0.0M
2025-03-25 910.09 922.09 910.09 920.61 0.0M
2025-03-22 915.12 915.12 897.11 908.39 0.0M
2025-03-21 920.37 925.03 916.22 917.55 0.0M
2025-03-20 919.15 926.44 914.98 923.28 0.0M
2025-03-19 920.60 924.91 916.46 920.18 0.0M
2025-03-18 909.02 924.49 909.02 921.04 0.0M
2025-03-15 905.49 911.57 902.23 910.67 0.0M
2025-03-14 899.13 909.03 893.09 898.85 0.0M
2025-03-13 907.64 908.26 896.18 900.06 0.0M
2025-03-12 911.34 913.63 899.31 904.13 0.0M
2025-03-11 928.22 928.22 904.80 911.53 0.0M
2025-03-08 927.70 934.67 920.09 931.22 0.0M
2025-03-07 932.05 936.99 923.76 928.89 0.0M
2025-03-06 913.20 935.84 913.20 933.85 0.0M
2025-03-05 924.84 924.84 908.46 909.90 0.0M
2025-03-04 945.92 953.37 920.46 922.65 0.0M
2025-03-01 934.13 942.62 930.82 942.35 0.0M
2025-02-28 939.80 947.30 933.85 934.31 0.0M
2025-02-27 943.97 949.20 940.16 940.83 0.0M
2025-02-26 934.92 944.38 933.89 941.51 0.0M
2025-02-25 936.75 939.63 931.41 934.01 0.0M
2025-02-22 953.83 954.95 934.66 935.68 0.0M
2025-02-21 954.15 956.48 946.90 952.87 0.0M
2025-02-20 956.59 958.38 952.15 955.37 0.0M
2025-02-19 954.77 966.71 951.37 966.59 0.0M
2025-02-15 959.72 965.49 954.57 954.87 0.0M
2025-02-14 945.52 959.17 945.52 958.00 0.0M
2025-02-13 940.97 946.43 932.65 941.89 0.0M
2025-02-12 949.05 954.47 945.40 948.35 0.0M
2025-02-11 940.26 945.83 938.02 943.29 0.0M
2025-02-08 949.36 949.36 937.28 938.45 0.0M
2025-02-07 946.78 951.86 942.33 949.77 0.0M
2025-02-06 942.29 950.77 940.05 946.60 0.0M
2025-02-05 944.73 950.98 944.29 946.91 0.0M
2025-02-04 941.32 947.01 924.16 944.26 0.0M
2025-02-01 951.18 952.29 939.93 943.78 0.0M
2025-01-31 942.95 951.09 938.44 950.74 0.0M
2025-01-30 942.79 945.99 939.22 941.28 0.0M
2025-01-29 946.17 948.54 941.02 943.19 0.0M
2025-01-28 943.79 946.89 938.65 946.50 0.0M
2025-01-25 950.94 952.94 944.80 945.85 0.0M
2025-01-24 942.02 948.12 938.24 948.05 0.0M
2025-01-23 952.08 952.22 943.04 943.28 0.0M
2025-01-22 940.06 953.14 940.06 950.78 0.0M
2025-01-18 935.87 944.61 935.68 938.91 0.0M
2025-01-17 925.77 932.80 923.49 932.38 0.0M
2025-01-16 923.86 931.93 919.22 924.89 0.0M
2025-01-15 907.90 917.08 907.90 916.57 0.0M
2025-01-14 886.44 905.57 883.93 905.33 0.0M
2025-01-11 893.04 893.04 883.27 885.71 0.0M
2025-01-09 889.36 894.54 884.05 894.47 0.0M
2025-01-08 892.49 899.73 885.15 890.11 0.0M
2025-01-07 886.35 898.83 886.35 890.25 0.0M
2025-01-04 887.06 888.63 882.93 884.46 0.0M
2025-01-03 896.23 901.55 883.38 884.20 0.0M
2025-01-01 892.81 897.48 889.83 894.39 0.0M