CBOE Technology Select Sector (SIXT)

SIXT
🏛️ アメリカ →
2,821.91
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 1,772.27 1,779.06 1,758.78 1,760.35 0.0M
2021-12-30 1,770.98 1,779.08 1,763.39 1,772.07 0.0M
2021-12-29 1,782.58 1,783.25 1,766.69 1,770.37 0.0M
2021-12-28 1,748.31 1,780.51 1,748.31 1,780.38 0.0M
2021-12-24 1,735.54 1,749.70 1,735.51 1,743.21 0.0M
2021-12-23 1,710.63 1,734.39 1,704.44 1,733.47 0.0M
2021-12-22 1,685.40 1,712.03 1,671.09 1,710.76 0.0M
2021-12-21 1,667.64 1,673.71 1,656.91 1,668.01 0.0M
2021-12-18 1,685.19 1,705.09 1,672.97 1,689.14 0.0M
2021-12-17 1,752.98 1,758.58 1,690.31 1,700.07 0.0M
2021-12-16 1,706.40 1,751.80 1,690.71 1,750.19 0.0M
2021-12-15 1,716.53 1,722.87 1,684.18 1,703.30 0.0M
2021-12-14 1,763.33 1,766.35 1,730.73 1,731.73 0.0M
2021-12-11 1,740.82 1,761.38 1,737.91 1,760.27 0.0M
2021-12-10 1,739.81 1,750.30 1,723.67 1,724.56 0.0M
2021-12-09 1,736.30 1,744.63 1,724.84 1,743.65 0.0M
2021-12-08 1,705.99 1,737.82 1,705.99 1,735.89 0.0M
2021-12-07 1,664.49 1,682.19 1,649.48 1,677.10 0.0M
2021-12-04 1,694.47 1,699.71 1,640.92 1,660.95 0.0M
2021-12-03 1,658.18 1,697.33 1,655.03 1,688.81 0.0M
2021-12-02 1,714.46 1,728.32 1,673.46 1,674.71 0.0M
2021-12-01 1,707.60 1,720.65 1,683.44 1,696.00 0.0M
2021-11-30 1,691.03 1,716.31 1,689.89 1,712.38 0.0M
2021-11-27 1,693.80 1,701.25 1,663.62 1,668.34 0.0M
2021-11-25 1,691.28 1,713.25 1,682.45 1,712.88 0.0M
2021-11-24 1,699.03 1,705.87 1,679.22 1,700.84 0.0M
2021-11-23 1,730.91 1,753.49 1,703.67 1,704.35 0.0M
2021-11-20 1,714.53 1,730.27 1,712.14 1,724.09 0.0M
2021-11-19 1,704.39 1,713.70 1,692.32 1,710.99 0.0M
2021-11-18 1,698.06 1,705.15 1,689.26 1,693.69 0.0M
2021-11-17 1,680.70 1,702.66 1,679.85 1,700.37 0.0M
2021-11-16 1,689.50 1,693.38 1,673.17 1,682.31 0.0M
2021-11-13 1,667.75 1,686.93 1,666.82 1,684.24 0.0M
2021-11-12 1,665.87 1,668.95 1,661.62 1,664.51 0.0M
2021-11-11 1,672.98 1,679.49 1,651.36 1,655.76 0.0M
2021-11-10 1,694.54 1,695.53 1,675.74 1,683.99 0.0M
2021-11-09 1,691.25 1,694.05 1,683.77 1,691.25 0.0M
2021-11-06 1,681.55 1,691.61 1,671.96 1,681.55 0.0M
2021-11-05 1,674.33 1,678.14 1,650.82 1,674.33 0.0M
2021-11-04 1,649.01 1,651.68 1,632.43 1,649.01 0.0M
2021-11-03 1,639.18 1,642.95 1,626.89 1,639.18 0.0M
2021-11-02 1,625.93 1,627.84 1,616.89 1,625.93 0.0M
2021-10-30 1,627.19 1,627.89 1,603.16 1,627.19 0.0M
2021-10-29 1,620.16 1,621.42 1,611.05 1,620.16 0.0M
2021-10-28 1,603.17 1,616.45 1,603.15 1,603.17 0.0M
2021-10-27 1,606.20 1,618.66 1,605.00 1,606.20 0.0M
2021-10-26 1,601.01 1,606.78 1,595.09 1,601.01 0.0M
2021-10-23 1,595.73 1,607.34 1,589.39 1,595.73 0.0M
2021-10-22 1,601.05 1,602.08 1,586.95 1,601.05 0.0M
2021-10-21 1,594.57 1,603.07 1,588.27 1,594.57 0.0M
2021-10-20 1,599.16 1,599.67 1,585.06 1,599.16 0.0M
2021-10-19 1,583.77 1,584.68 1,557.92 1,583.77 0.0M
2021-10-16 1,570.43 1,570.77 1,559.24 1,570.43 0.0M
2021-10-15 1,558.11 1,558.72 1,535.80 1,558.11 0.0M
2021-10-14 1,523.34 1,526.60 1,511.34 1,523.34 0.0M
2021-10-13 1,514.76 1,529.98 1,512.19 1,514.76 0.0M
2021-10-12 1,522.52 1,542.76 1,522.04 1,522.52 0.0M
2021-10-09 1,530.63 1,543.66 1,528.42 1,530.63 0.0M
2021-10-08 1,536.56 1,548.51 1,533.02 1,536.56 0.0M
2021-10-07 1,522.64 1,523.84 1,490.78 1,522.64 0.0M
2021-10-06 1,512.26 1,521.42 1,493.96 1,512.26 0.0M
2021-10-05 1,490.52 1,519.98 1,480.01 1,490.52 0.0M
2021-10-02 1,526.62 1,530.59 1,494.97 1,526.62 0.0M
2021-10-01 1,504.99 1,530.85 1,504.88 1,504.99 0.0M
2021-09-30 1,515.29 1,531.47 1,513.12 1,515.29 0.0M
2021-09-29 1,516.84 1,547.24 1,516.19 1,516.84 0.0M
2021-09-28 1,563.50 1,569.42 1,554.23 1,563.50 0.0M
2021-09-25 1,579.41 1,581.76 1,568.03 1,579.41 0.0M
2021-09-24 1,578.37 1,581.74 1,560.58 1,578.37 0.0M
2021-09-23 1,557.38 1,563.04 1,537.79 1,557.38 0.0M
2021-09-22 1,535.94 1,548.41 1,530.30 1,535.94 0.0M
2021-09-21 1,535.45 1,549.09 1,515.22 1,535.45 0.0M
2021-09-18 1,564.56 1,586.22 1,562.02 1,564.56 0.0M
2021-09-17 1,588.66 1,590.46 1,572.74 1,588.66 0.0M
2021-09-16 1,587.65 1,589.23 1,570.99 1,587.65 0.0M
2021-09-15 1,573.68 1,586.05 1,570.08 1,573.68 0.0M
2021-09-14 1,575.84 1,591.75 1,566.03 1,575.84 0.0M
2021-09-11 1,575.29 1,604.45 1,574.28 1,575.29 0.0M
2021-09-10 1,590.96 1,604.20 1,590.27 1,590.96 0.0M
2021-09-09 1,597.72 1,604.13 1,586.44 1,597.72 0.0M
2021-09-08 1,604.24 1,607.41 1,596.32 1,604.24 0.0M
2021-09-04 1,603.81 1,607.77 1,596.19 1,603.81 0.0M
2021-09-03 1,597.67 1,606.83 1,590.78 1,597.67 0.0M
2021-09-02 1,598.46 1,610.85 1,597.61 1,598.46 0.0M
2021-09-01 1,598.06 1,608.27 1,595.79 1,598.06 0.0M
2021-08-31 1,607.14 1,608.72 1,593.64 1,607.14 0.0M
2021-08-28 1,589.82 1,590.99 1,573.69 1,589.82 0.0M
2021-08-27 1,583.04 1,585.58 1,573.57 1,574.58 0.0M
2021-08-26 1,584.47 1,593.46 1,582.13 1,584.47 0.0M
2021-08-25 1,585.34 1,591.14 1,584.29 1,585.34 0.0M
2021-08-24 1,587.33 1,589.67 1,570.45 1,587.33 0.0M
2021-08-21 1,553.62 1,568.45 1,549.69 1,567.35 0.0M
2021-08-20 1,547.26 1,552.91 1,522.86 1,547.26 0.0M
2021-08-19 1,532.12 1,557.04 1,530.52 1,532.12 0.0M
2021-08-18 1,558.76 1,560.22 1,544.87 1,553.69 0.0M
2021-08-17 1,567.35 1,567.58 1,543.68 1,567.35 0.0M
2021-08-14 1,560.50 1,560.56 1,551.60 1,560.50 0.0M
2021-08-13 1,552.07 1,552.80 1,535.22 1,552.07 0.0M
2021-08-12 1,543.04 1,550.95 1,535.21 1,543.04 0.0M
2021-08-11 1,542.65 1,558.54 1,538.60 1,542.65 0.0M
2021-08-10 1,553.95 1,564.23 1,552.75 1,553.95 0.0M
2021-08-07 1,559.37 1,561.18 1,554.93 1,559.37 0.0M
2021-08-06 1,561.27 1,561.55 1,551.01 1,561.27 0.0M
2021-08-05 1,552.86 1,556.56 1,543.66 1,552.86 0.0M
2021-08-04 1,549.85 1,550.44 1,530.42 1,549.85 0.0M
2021-08-03 1,539.29 1,554.83 1,537.87 1,539.29 0.0M
2021-07-31 1,544.97 1,546.91 1,536.91 1,544.97 0.0M
2021-07-30 1,546.27 1,551.47 1,537.67 1,546.27 0.0M
2021-07-29 1,538.90 1,546.92 1,524.83 1,538.90 0.0M
2021-07-28 1,540.37 1,554.45 1,521.64 1,540.37 0.0M
2021-07-27 1,556.01 1,558.48 1,546.91 1,556.01 0.0M
2021-07-24 1,556.36 1,557.08 1,543.09 1,556.36 0.0M
2021-07-23 1,541.07 1,542.48 1,533.71 1,541.07 0.0M
2021-07-22 1,530.18 1,530.22 1,513.08 1,530.18 0.0M
2021-07-21 1,515.28 1,523.83 1,492.30 1,515.28 0.0M
2021-07-20 1,493.30 1,500.42 1,484.91 1,493.30 0.0M
2021-07-17 1,514.38 1,539.58 1,512.81 1,514.38 0.0M
2021-07-16 1,529.20 1,541.08 1,521.13 1,529.20 0.0M
2021-07-15 1,542.19 1,549.55 1,535.34 1,542.19 0.0M
2021-07-14 1,531.00 1,541.83 1,521.06 1,531.00 0.0M
2021-07-13 1,524.31 1,529.96 1,519.84 1,524.31 0.0M
2021-07-10 1,523.66 1,524.72 1,505.84 1,523.66 0.0M
2021-07-09 1,509.34 1,513.66 1,493.32 1,509.34 0.0M
2021-07-08 1,523.39 1,527.30 1,511.82 1,523.39 0.0M
2021-07-07 1,515.91 1,522.74 1,501.08 1,515.91 0.0M
2021-07-03 1,510.40 1,511.42 1,495.65 1,510.40 0.0M
2021-07-02 1,489.68 1,490.01 1,480.64 1,489.68 0.0M
2021-07-01 1,488.15 1,491.38 1,483.66 1,488.15 0.0M
2021-06-30 1,489.57 1,490.33 1,476.41 1,489.57 0.0M
2021-06-29 1,479.17 1,480.51 1,467.35 1,479.17 0.0M
2021-06-26 1,462.94 1,467.42 1,461.26 1,462.94 0.0M
2021-06-25 1,465.11 1,469.51 1,462.37 1,465.11 0.0M
2021-06-24 1,455.73 1,461.12 1,453.00 1,455.73 0.0M
2021-06-23 1,457.39 1,458.36 1,442.54 1,457.39 0.0M
2021-06-22 1,444.54 1,445.28 1,421.06 1,444.54 0.0M
2021-06-19 1,429.29 1,440.94 1,427.88 1,429.29 0.0M
2021-06-18 1,442.76 1,448.42 1,422.76 1,442.76 0.0M
2021-06-17 1,426.11 1,439.25 1,412.17 1,426.11 0.0M
2021-06-16 1,433.58 1,441.50 1,431.40 1,433.58 0.0M
2021-06-15 1,442.81 1,442.84 1,424.19 1,442.81 0.0M
2021-06-12 1,427.94 1,427.94 1,420.60 1,427.94 0.0M
2021-06-11 1,420.01 1,423.30 1,407.80 1,420.01 0.0M
2021-06-10 1,409.48 1,417.72 1,408.81 1,409.48 0.0M
2021-06-09 1,408.59 1,421.00 1,404.77 1,408.59 0.0M
2021-06-08 1,408.28 1,410.12 1,401.68 1,408.28 0.0M
2021-06-05 1,408.52 1,410.44 1,389.31 1,408.52 0.0M
2021-06-04 1,382.02 1,389.38 1,373.97 1,382.02 0.0M
2021-06-03 1,394.78 1,400.71 1,386.18 1,394.78 0.0M
2021-06-02 1,386.15 1,400.36 1,383.55 1,386.15 0.0M
2021-05-29 1,392.05 1,400.70 1,391.77 1,392.05 0.0M
2021-05-28 1,387.83 1,399.40 1,387.79 1,387.83 0.0M
2021-05-27 1,395.15 1,400.84 1,390.63 1,395.15 0.0M
2021-05-26 1,395.34 1,403.37 1,392.06 1,395.34 0.0M
2021-05-25 1,394.50 1,399.55 1,379.20 1,394.50 0.0M
2021-05-22 1,370.40 1,386.32 1,369.21 1,370.40 0.0M
2021-05-21 1,377.60 1,382.52 1,357.07 1,377.60 0.0M
2021-05-20 1,352.35 1,353.07 1,325.03 1,352.35 0.0M
2021-05-19 1,347.90 1,365.63 1,347.40 1,347.90 0.0M
2021-05-18 1,358.98 1,362.88 1,346.82 1,358.98 0.0M
2021-05-15 1,368.57 1,373.61 1,349.19 1,368.57 0.0M
2021-05-14 1,340.14 1,351.37 1,330.60 1,340.14 0.0M
2021-05-13 1,321.97 1,347.55 1,318.28 1,321.97 0.0M
2021-05-12 1,360.95 1,363.02 1,334.79 1,360.95 0.0M
2021-05-11 1,364.27 1,395.43 1,364.26 1,364.27 0.0M
2021-05-08 1,399.75 1,407.98 1,393.96 1,399.75 0.0M
2021-05-07 1,388.88 1,389.40 1,364.45 1,388.88 0.0M
2021-05-06 1,374.94 1,391.38 1,372.59 1,374.94 0.0M
2021-05-05 1,377.19 1,394.49 1,363.06 1,377.19 0.0M
2021-05-04 1,403.76 1,417.86 1,400.08 1,403.76 0.0M
2021-05-01 1,406.79 1,420.03 1,404.22 1,406.79 0.0M
2021-04-30 1,427.14 1,441.78 1,412.66 1,427.14 0.0M
2021-04-29 1,427.50 1,435.15 1,424.95 1,427.50 0.0M
2021-04-28 1,441.37 1,448.99 1,437.12 1,441.37 0.0M
2021-04-27 1,445.35 1,446.69 1,437.55 1,445.35 0.0M
2021-04-24 1,437.24 1,442.37 1,418.11 1,437.24 0.0M
2021-04-23 1,416.84 1,437.04 1,410.59 1,416.84 0.0M
2021-04-22 1,433.70 1,433.99 1,412.74 1,433.70 0.0M
2021-04-21 1,419.19 1,434.86 1,411.31 1,419.19 0.0M
2021-04-20 1,431.19 1,444.01 1,423.41 1,431.19 0.0M
2021-04-17 1,443.89 1,446.63 1,437.92 1,443.89 0.0M
2021-04-16 1,444.34 1,445.26 1,428.98 1,444.34 0.0M
2021-04-15 1,419.00 1,435.44 1,417.12 1,419.00 0.0M
2021-04-14 1,435.45 1,436.07 1,424.62 1,435.45 0.0M
2021-04-13 1,421.87 1,426.19 1,414.77 1,421.87 0.0M
2021-04-10 1,428.79 1,428.85 1,407.40 1,428.79 0.0M
2021-04-09 1,414.77 1,414.84 1,405.06 1,414.77 0.0M
2021-04-08 1,394.95 1,397.18 1,381.91 1,394.95 0.0M
2021-04-07 1,387.48 1,395.53 1,383.57 1,387.48 0.0M
2021-04-06 1,392.79 1,395.54 1,370.58 1,392.79 0.0M
2021-04-02 1,365.15 1,365.64 1,351.82 1,365.15 0.0M
2021-04-01 1,337.06 1,346.43 1,325.95 1,337.06 0.0M
2021-03-31 1,317.34 1,322.66 1,309.66 1,317.34 0.0M
2021-03-30 1,329.93 1,336.87 1,320.36 1,329.93 0.0M
2021-03-27 1,336.76 1,338.18 1,302.37 1,336.76 0.0M
2021-03-26 1,303.70 1,309.60 1,287.17 1,303.70 0.0M
2021-03-25 1,304.63 1,328.87 1,304.53 1,304.63 0.0M
2021-03-24 1,320.57 1,338.37 1,317.00 1,320.57 0.0M
2021-03-23 1,329.01 1,335.30 1,307.76 1,329.01 0.0M
2021-03-20 1,303.83 1,313.39 1,297.35 1,303.83 0.0M
2021-03-19 1,307.05 1,329.45 1,305.79 1,307.05 0.0M
2021-03-18 1,345.19 1,352.70 1,325.18 1,345.19 0.0M
2021-03-17 1,346.56 1,358.80 1,340.20 1,346.56 0.0M
2021-03-16 1,336.14 1,336.69 1,317.70 1,336.14 0.0M
2021-03-13 1,321.81 1,321.98 1,307.28 1,321.81 0.0M
2021-03-12 1,331.30 1,339.49 1,318.36 1,331.30 0.0M
2021-03-11 1,303.53 1,322.81 1,302.67 1,303.53 0.0M
2021-03-10 1,308.68 1,316.75 1,290.80 1,308.68 0.0M
2021-03-09 1,265.67 1,302.08 1,264.61 1,265.67 0.0M
2021-03-06 1,297.21 1,300.66 1,254.71 1,297.21 0.0M
2021-03-05 1,271.95 1,307.12 1,257.24 1,271.95 0.0M
2021-03-04 1,301.48 1,333.15 1,300.82 1,301.48 0.0M
2021-03-03 1,334.66 1,359.85 1,333.77 1,334.66 0.0M
2021-03-02 1,356.68 1,358.04 1,329.26 1,356.68 0.0M
2021-02-27 1,315.41 1,334.94 1,303.50 1,315.41 0.0M
2021-02-26 1,307.50 1,352.00 1,302.13 1,307.50 0.0M
2021-02-25 1,355.37 1,356.36 1,315.05 1,355.37 0.0M
2021-02-24 1,334.78 1,343.07 1,293.75 1,334.78 0.0M
2021-02-23 1,338.14 1,356.39 1,337.95 1,338.14 0.0M
2021-02-20 1,368.82 1,379.17 1,363.05 1,368.82 0.0M
2021-02-19 1,370.95 1,373.21 1,353.74 1,370.95 0.0M
2021-02-18 1,377.08 1,380.85 1,364.08 1,377.08 0.0M
2021-02-17 1,391.27 1,402.14 1,387.25 1,391.27 0.0M
2021-02-13 1,395.04 1,395.94 1,381.34 1,395.04 0.0M
2021-02-12 1,388.09 1,389.03 1,377.13 1,388.09 0.0M
2021-02-11 1,372.75 1,382.23 1,361.72 1,372.75 0.0M
2021-02-10 1,374.74 1,381.45 1,372.73 1,374.74 0.0M
2021-02-09 1,377.25 1,377.33 1,365.11 1,377.25 0.0M
2021-02-06 1,362.85 1,369.41 1,358.86 1,362.85 0.0M
2021-02-05 1,365.80 1,365.91 1,348.33 1,365.80 0.0M
2021-02-04 1,345.27 1,355.02 1,341.24 1,345.27 0.0M
2021-02-03 1,349.21 1,353.21 1,341.56 1,349.21 0.0M
2021-02-02 1,331.96 1,337.68 1,304.75 1,331.96 0.0M
2021-01-30 1,299.13 1,328.51 1,291.79 1,299.13 0.0M
2021-01-29 1,330.70 1,352.51 1,325.68 1,330.70 0.0M
2021-01-28 1,323.60 1,348.19 1,313.12 1,323.60 0.0M
2021-01-27 1,349.89 1,356.35 1,345.26 1,349.89 0.0M
2021-01-26 1,349.82 1,357.94 1,317.03 1,349.82 0.0M
2021-01-23 1,338.60 1,345.09 1,335.34 1,338.60 0.0M
2021-01-22 1,343.37 1,347.67 1,326.46 1,343.37 0.0M
2021-01-21 1,326.50 1,330.80 1,308.04 1,326.50 0.0M
2021-01-20 1,300.59 1,302.56 1,288.17 1,300.59 0.0M
2021-01-16 1,283.62 1,300.78 1,281.53 1,283.62 0.0M
2021-01-15 1,296.13 1,314.42 1,295.04 1,296.13 0.0M
2021-01-14 1,308.37 1,312.54 1,299.55 1,308.37 0.0M
2021-01-13 1,300.16 1,306.52 1,287.99 1,300.16 0.0M
2021-01-12 1,305.79 1,315.64 1,301.55 1,305.79 0.0M
2021-01-09 1,317.82 1,320.94 1,302.48 1,317.82 0.0M
2021-01-08 1,307.99 1,311.19 1,284.51 1,307.99 0.0M
2021-01-07 1,274.42 1,299.22 1,271.01 1,274.42 0.0M
2021-01-06 1,297.44 1,299.14 1,285.60 1,297.44 0.0M
2021-01-05 1,288.56 1,317.35 1,272.24 1,288.56 0.0M
2021-01-01 1,311.92 1,313.90 1,299.79 1,311.92 0.0M