CBOE Materials Select Sector (SIXB)

SIXB
🏛️ アメリカ →
947.39
最終更新: 2025-09-29
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
2021-12-31 959.05 964.42 954.56 955.06 0.0M
2021-12-30 953.60 960.54 953.37 958.56 0.0M
2021-12-29 950.22 955.90 949.21 954.47 0.0M
2021-12-28 938.59 949.52 937.32 949.20 0.0M
2021-12-24 927.33 938.46 926.81 935.42 0.0M
2021-12-23 917.84 926.79 917.03 926.03 0.0M
2021-12-22 911.05 922.40 911.05 918.94 0.0M
2021-12-21 916.57 916.57 895.98 907.08 0.0M
2021-12-18 936.24 936.24 923.51 923.93 0.0M
2021-12-17 928.99 941.64 928.99 936.24 0.0M
2021-12-16 922.94 927.30 910.60 926.58 0.0M
2021-12-15 924.06 931.89 921.85 924.00 0.0M
2021-12-14 930.50 932.56 922.44 925.04 0.0M
2021-12-11 930.31 934.42 924.87 931.32 0.0M
2021-12-10 925.81 929.76 921.58 925.19 0.0M
2021-12-09 929.01 932.47 925.37 930.32 0.0M
2021-12-08 916.95 932.79 916.95 926.60 0.0M
2021-12-07 904.73 920.08 904.73 912.80 0.0M
2021-12-04 903.37 913.25 892.00 899.52 0.0M
2021-12-03 885.58 905.45 885.58 901.60 0.0M
2021-12-02 901.19 915.46 884.12 884.14 0.0M
2021-12-01 914.48 914.48 891.86 893.91 0.0M
2021-11-30 915.02 921.07 910.39 916.67 0.0M
2021-11-27 923.92 923.92 903.35 912.18 0.0M
2021-11-25 931.08 932.33 927.11 928.55 0.0M
2021-11-24 934.19 942.14 930.99 935.50 0.0M
2021-11-23 934.49 944.70 933.52 934.67 0.0M
2021-11-20 934.66 938.82 930.50 933.24 0.0M
2021-11-19 939.33 941.18 933.11 934.75 0.0M
2021-11-18 944.80 946.37 938.33 938.88 0.0M
2021-11-17 948.08 951.08 944.58 944.89 0.0M
2021-11-16 951.71 952.16 944.88 947.92 0.0M
2021-11-13 946.13 952.79 945.93 952.27 0.0M
2021-11-12 939.46 949.37 939.46 945.58 0.0M
2021-11-11 943.72 947.73 936.16 937.62 0.0M
2021-11-10 940.08 944.47 937.05 944.36 0.0M
2021-11-09 932.99 943.29 932.99 940.37 0.0M
2021-11-06 921.86 931.23 921.86 928.93 0.0M
2021-11-05 922.14 925.28 917.71 921.23 0.0M
2021-11-04 913.62 925.83 911.74 922.23 0.0M
2021-11-03 904.61 914.22 903.06 912.16 0.0M
2021-11-02 901.73 907.53 899.35 902.23 0.0M
2021-10-30 902.44 907.44 896.89 900.19 0.0M
2021-10-29 894.54 906.17 894.54 904.74 0.0M
2021-10-28 907.12 907.48 895.09 895.64 0.0M
2021-10-27 907.36 912.19 900.40 908.66 0.0M
2021-10-26 899.09 909.87 897.69 905.37 0.0M
2021-10-23 899.98 906.46 897.29 897.33 0.0M
2021-10-22 898.73 899.04 889.78 898.84 0.0M
2021-10-21 894.78 901.98 892.64 900.94 0.0M
2021-10-20 891.21 893.77 886.64 893.63 0.0M
2021-10-19 888.33 890.82 881.06 889.26 0.0M
2021-10-16 888.40 894.30 887.89 889.65 0.0M
2021-10-15 870.05 888.35 870.05 887.36 0.0M
2021-10-14 863.78 869.57 856.11 866.31 0.0M
2021-10-13 858.70 863.77 856.90 859.85 0.0M
2021-10-12 860.18 871.03 858.55 858.61 0.0M
2021-10-09 864.94 867.42 857.11 858.39 0.0M
2021-10-08 856.37 872.51 856.37 863.23 0.0M
2021-10-07 848.76 852.03 836.22 851.76 0.0M
2021-10-06 847.20 858.43 843.05 854.01 0.0M
2021-10-05 850.91 856.51 840.37 846.08 0.0M
2021-10-02 838.92 854.43 834.31 849.93 0.0M
2021-10-01 852.49 855.69 836.52 836.57 0.0M
2021-09-30 853.63 855.04 849.09 850.09 0.0M
2021-09-29 862.08 863.28 851.18 853.39 0.0M
2021-09-28 860.18 869.16 860.18 864.47 0.0M
2021-09-25 856.78 862.25 854.12 857.76 0.0M
2021-09-24 851.29 864.71 851.29 859.06 0.0M
2021-09-23 843.81 855.43 843.81 847.24 0.0M
2021-09-22 844.35 846.61 834.97 838.82 0.0M
2021-09-21 848.96 848.96 829.43 840.31 0.0M
2021-09-18 873.00 873.00 854.37 856.94 0.0M
2021-09-17 881.34 881.34 868.89 874.91 0.0M
2021-09-16 875.72 885.73 875.72 884.53 0.0M
2021-09-15 888.55 888.55 873.55 874.94 0.0M
2021-09-14 892.10 895.68 879.73 885.29 0.0M
2021-09-11 889.22 896.32 885.00 885.47 0.0M
2021-09-10 884.17 891.80 883.66 885.92 0.0M
2021-09-09 893.62 893.62 882.57 885.30 0.0M
2021-09-08 899.09 899.09 893.21 894.38 0.0M
2021-09-04 906.00 907.80 900.25 900.27 0.0M
2021-09-03 902.80 908.30 902.80 906.57 0.0M
2021-09-02 902.87 904.85 893.59 901.17 0.0M
2021-09-01 905.84 905.84 899.42 903.66 0.0M
2021-08-31 910.33 912.45 906.42 906.43 0.0M
2021-08-28 898.63 910.31 898.63 907.94 0.0M
2021-08-27 901.65 903.19 895.75 896.14 0.0M
2021-08-26 896.99 905.30 892.70 902.34 0.0M
2021-08-25 897.09 900.78 895.66 898.57 0.0M
2021-08-24 885.56 895.04 885.56 892.65 0.0M
2021-08-21 879.35 886.93 879.35 885.20 0.0M
2021-08-20 884.09 884.09 875.43 879.60 0.0M
2021-08-19 897.25 900.72 887.41 887.85 0.0M
2021-08-18 906.27 906.27 888.11 898.04 0.0M
2021-08-17 912.13 912.13 899.50 908.99 0.0M
2021-08-14 913.95 915.29 911.86 913.49 0.0M
2021-08-13 914.69 914.69 904.81 912.81 0.0M
2021-08-12 903.61 915.18 903.61 914.51 0.0M
2021-08-11 887.97 905.21 887.97 901.71 0.0M
2021-08-10 888.70 890.47 881.53 888.53 0.0M
2021-08-07 878.99 890.64 878.99 889.52 0.0M
2021-08-06 881.27 887.98 875.93 876.59 0.0M
2021-08-05 884.69 887.47 877.71 877.80 0.0M
2021-08-04 878.40 886.74 871.24 886.52 0.0M
2021-08-03 890.32 897.81 877.51 877.67 0.0M
2021-07-31 885.74 893.52 883.63 888.05 0.0M
2021-07-30 880.44 887.81 879.23 884.44 0.0M
2021-07-29 873.09 878.20 866.84 875.00 0.0M
2021-07-28 867.29 876.40 857.92 872.73 0.0M
2021-07-27 865.03 872.06 864.67 871.50 0.0M
2021-07-24 861.26 864.93 854.66 864.04 0.0M
2021-07-23 860.14 860.56 851.43 858.14 0.0M
2021-07-22 851.81 860.40 851.81 857.95 0.0M
2021-07-21 839.67 854.62 834.63 848.73 0.0M
2021-07-20 851.03 851.03 832.04 838.65 0.0M
2021-07-17 870.63 872.32 855.98 857.25 0.0M
2021-07-16 868.06 876.19 866.61 870.48 0.0M
2021-07-15 873.64 880.08 868.03 870.10 0.0M
2021-07-14 879.70 880.88 869.65 871.73 0.0M
2021-07-13 876.34 883.09 869.44 880.07 0.0M
2021-07-10 867.26 879.67 867.26 877.77 0.0M
2021-07-09 870.59 870.59 853.35 860.54 0.0M
2021-07-08 863.52 873.19 861.75 872.36 0.0M
2021-07-07 876.75 876.75 857.58 863.57 0.0M
2021-07-03 875.98 877.54 871.01 876.10 0.0M
2021-07-02 874.93 878.54 871.17 875.39 0.0M
2021-07-01 866.47 871.60 865.58 870.55 0.0M
2021-06-30 870.59 877.24 866.48 868.44 0.0M
2021-06-29 869.05 872.43 862.42 868.80 0.0M
2021-06-26 870.06 877.06 868.47 868.98 0.0M
2021-06-25 869.97 873.81 866.09 868.66 0.0M
2021-06-24 872.85 876.34 866.13 866.26 0.0M
2021-06-23 871.28 875.62 866.07 871.62 0.0M
2021-06-22 855.73 869.57 855.73 868.67 0.0M
2021-06-19 862.42 862.42 850.98 851.04 0.0M
2021-06-18 883.59 883.59 854.40 865.04 0.0M
2021-06-17 895.89 895.89 882.56 884.20 0.0M
2021-06-16 896.70 898.12 888.16 894.66 0.0M
2021-06-15 906.92 906.92 891.81 896.32 0.0M
2021-06-12 906.89 914.02 903.01 907.99 0.0M
2021-06-11 912.46 918.01 904.51 904.62 0.0M
2021-06-10 915.97 917.90 909.79 909.91 0.0M
2021-06-09 916.15 920.74 909.14 916.92 0.0M
2021-06-08 926.85 926.85 911.45 915.30 0.0M
2021-06-05 927.23 930.16 923.13 926.73 0.0M
2021-06-04 922.36 925.41 913.97 925.09 0.0M
2021-06-03 934.06 934.50 924.28 925.05 0.0M
2021-06-02 921.98 935.81 921.98 933.78 0.0M
2021-05-29 923.75 925.42 917.78 920.88 0.0M
2021-05-28 917.27 926.32 917.27 922.33 0.0M
2021-05-27 914.84 918.18 909.49 915.44 0.0M
2021-05-26 924.11 926.93 914.36 914.93 0.0M
2021-05-25 918.90 926.80 916.91 923.01 0.0M
2021-05-22 913.44 924.87 913.44 915.37 0.0M
2021-05-21 913.50 917.23 909.76 912.87 0.0M
2021-05-20 917.70 917.70 902.95 912.46 0.0M
2021-05-19 937.55 938.78 926.64 926.78 0.0M
2021-05-18 929.32 938.91 925.32 937.12 0.0M
2021-05-15 919.87 931.47 919.87 929.02 0.0M
2021-05-14 905.68 920.90 903.78 918.25 0.0M
2021-05-13 924.40 926.10 903.57 904.40 0.0M
2021-05-12 920.93 928.99 912.33 928.08 0.0M
2021-05-11 931.71 943.13 924.84 924.88 0.0M
2021-05-08 920.93 930.66 916.20 928.84 0.0M
2021-05-07 913.87 920.44 904.81 920.28 0.0M
2021-05-06 903.90 913.63 900.32 912.12 0.0M
2021-05-05 888.80 900.44 885.23 900.31 0.0M
2021-05-04 879.93 896.24 879.93 890.85 0.0M
2021-05-01 885.53 887.38 875.98 877.58 0.0M
2021-04-30 883.80 887.84 878.16 887.13 0.0M
2021-04-29 878.20 885.35 878.20 881.42 0.0M
2021-04-28 878.39 881.98 874.15 879.52 0.0M
2021-04-27 877.53 886.65 877.53 881.35 0.0M
2021-04-24 863.69 879.25 863.40 876.87 0.0M
2021-04-23 875.27 875.27 861.36 862.26 0.0M
2021-04-22 861.22 878.20 861.14 877.60 0.0M
2021-04-21 868.54 870.08 858.42 861.49 0.0M
2021-04-20 873.92 875.45 865.17 869.81 0.0M
2021-04-17 868.48 876.32 868.48 873.58 0.0M
2021-04-16 854.41 864.97 854.31 863.39 0.0M
2021-04-15 849.00 856.75 847.79 852.90 0.0M
2021-04-14 848.74 849.93 843.67 847.35 0.0M
2021-04-13 846.24 850.34 845.96 849.15 0.0M
2021-04-10 842.10 846.58 838.66 846.36 0.0M
2021-04-09 838.43 840.73 832.24 839.27 0.0M
2021-04-08 851.74 852.67 836.24 837.94 0.0M
2021-04-07 849.51 855.56 849.03 852.89 0.0M
2021-04-06 841.70 853.87 841.70 850.89 0.0M
2021-04-02 833.58 841.08 829.61 840.65 0.0M
2021-04-01 835.96 841.16 831.21 833.04 0.0M
2021-03-31 840.59 841.85 835.45 837.27 0.0M
2021-03-30 841.21 848.02 835.56 839.93 0.0M
2021-03-27 827.15 843.49 827.15 842.83 0.0M
2021-03-26 810.32 824.12 803.02 822.36 0.0M
2021-03-25 807.19 822.28 807.19 810.73 0.0M
2021-03-24 820.65 820.65 802.46 805.12 0.0M
2021-03-23 821.32 825.69 815.58 822.45 0.0M
2021-03-20 825.53 827.37 812.61 822.02 0.0M
2021-03-19 828.85 838.06 824.48 825.95 0.0M
2021-03-18 822.32 832.37 820.62 830.35 0.0M
2021-03-17 829.65 830.22 818.89 823.02 0.0M
2021-03-16 827.06 830.56 820.39 830.38 0.0M
2021-03-13 827.90 829.52 824.79 828.97 0.0M
2021-03-12 828.39 833.91 826.78 827.44 0.0M
2021-03-11 812.49 829.13 812.49 822.89 0.0M
2021-03-10 805.06 815.89 804.09 809.66 0.0M
2021-03-09 795.30 816.30 795.10 804.36 0.0M
2021-03-06 779.34 796.22 767.39 794.10 0.0M
2021-03-05 790.17 793.68 762.80 775.84 0.0M
2021-03-04 798.31 802.66 792.11 792.21 0.0M
2021-03-03 797.56 807.49 797.56 800.55 0.0M
2021-03-02 782.45 800.15 782.45 796.03 0.0M
2021-02-27 783.51 786.55 771.69 776.34 0.0M
2021-02-26 805.57 805.57 783.78 786.86 0.0M
2021-02-25 798.64 809.11 796.37 806.11 0.0M
2021-02-24 795.45 800.89 781.90 798.84 0.0M
2021-02-23 793.25 799.34 789.99 796.24 0.0M
2021-02-20 780.72 796.53 780.72 793.35 0.0M
2021-02-19 781.42 782.49 775.34 779.04 0.0M
2021-02-18 783.78 785.22 773.95 783.90 0.0M
2021-02-17 786.59 792.10 783.96 784.93 0.0M
2021-02-13 777.64 786.63 775.84 786.40 0.0M
2021-02-12 778.66 782.67 772.01 778.45 0.0M
2021-02-11 780.82 784.18 772.85 777.33 0.0M
2021-02-10 784.74 785.23 776.72 778.93 0.0M
2021-02-09 780.23 786.71 780.23 784.34 0.0M
2021-02-06 766.35 778.87 766.35 777.99 0.0M
2021-02-05 768.21 768.90 758.83 764.93 0.0M
2021-02-04 768.18 773.52 766.44 769.13 0.0M
2021-02-03 758.48 770.91 758.48 767.66 0.0M
2021-02-02 750.95 758.82 745.54 757.82 0.0M
2021-01-30 762.52 764.01 744.81 749.11 0.0M
2021-01-29 753.63 767.90 753.63 763.92 0.0M
2021-01-28 769.90 769.90 741.79 750.24 0.0M
2021-01-27 787.12 790.97 773.20 773.42 0.0M
2021-01-26 786.67 787.55 770.73 784.36 0.0M
2021-01-23 788.54 791.38 782.86 788.67 0.0M
2021-01-22 803.60 804.37 792.04 792.04 0.0M
2021-01-21 802.42 806.34 800.63 804.13 0.0M
2021-01-20 802.30 806.91 798.13 801.33 0.0M
2021-01-16 807.49 807.49 790.24 798.17 0.0M
2021-01-15 814.84 816.08 809.10 809.94 0.0M
2021-01-14 821.43 822.21 809.69 813.00 0.0M
2021-01-13 810.12 824.26 807.74 821.70 0.0M
2021-01-12 803.74 814.01 795.46 810.86 0.0M
2021-01-09 816.50 817.20 801.24 810.86 0.0M
2021-01-08 811.90 820.00 811.90 814.99 0.0M
2021-01-07 780.76 814.17 780.76 808.61 0.0M
2021-01-06 759.87 778.77 759.87 776.86 0.0M
2021-01-05 771.48 777.37 755.63 759.40 0.0M
2021-01-01 764.46 768.35 759.48 767.22 0.0M