PHLX Semiconductor Settlement (SX)

🏛️ アメリカ →
6,300.20
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
2024-12-31 5,040.99 5,040.99 5,040.99 5,040.99 0.0M
2024-12-30 5,033.40 5,033.40 5,033.40 5,033.40 0.0M
2024-12-27 5,144.97 5,144.97 5,144.97 5,144.97 0.0M
2024-12-26 5,138.14 5,138.14 5,138.14 5,138.14 0.0M
2024-12-24 5,153.18 5,153.18 5,153.18 5,153.18 0.0M
2024-12-23 5,009.41 5,009.41 5,009.41 5,009.41 0.0M
2024-12-20 4,865.28 4,865.28 4,865.28 4,865.28 0.0M
2024-12-19 4,986.22 4,986.22 4,986.22 4,986.22 0.0M
2024-12-18 5,207.66 5,207.66 5,207.66 5,207.66 0.0M
2024-12-17 5,200.29 5,200.29 5,200.29 5,200.29 0.0M
2024-12-16 5,175.37 5,175.37 5,175.37 5,175.37 0.0M
2024-12-13 5,136.56 5,136.56 5,136.56 5,136.56 0.0M
2024-12-12 4,982.18 4,982.18 4,982.18 4,982.18 0.0M
2024-12-11 4,973.58 4,973.58 4,973.58 4,973.58 0.0M
2024-12-10 5,033.83 5,033.83 5,033.83 5,033.83 0.0M
2024-12-09 5,023.24 5,023.24 5,023.24 5,023.24 0.0M
2024-12-06 5,030.05 5,030.05 5,030.05 5,030.05 0.0M
2024-12-05 5,112.05 5,112.05 5,112.05 5,112.05 0.0M
2024-12-04 5,141.35 5,141.35 5,141.35 5,141.35 0.0M
2024-12-03 5,023.42 5,023.42 5,023.42 5,023.42 0.0M
2024-12-02 4,956.47 4,956.47 4,956.47 4,956.47 0.0M
2024-11-29 4,893.30 4,893.30 4,893.30 4,893.30 0.0M
2024-11-27 4,902.75 4,902.75 4,902.75 4,902.75 0.0M
2024-11-26 5,028.82 5,028.82 5,028.82 5,028.82 0.0M
2024-11-25 5,012.76 5,012.76 5,012.76 5,012.76 0.0M
2024-11-22 4,950.29 4,950.29 4,950.29 4,950.29 0.0M
2024-11-21 4,947.42 4,947.42 4,947.42 4,947.42 0.0M
2024-11-20 4,897.25 4,897.25 4,897.25 4,897.25 0.0M
2024-11-19 4,872.87 4,872.87 4,872.87 4,872.87 0.0M
2024-11-18 4,831.60 4,831.60 4,831.60 4,831.60 0.0M
2024-11-15 4,915.58 4,915.58 4,915.58 4,915.58 0.0M
2024-11-14 5,060.47 5,060.47 5,060.47 5,060.47 0.0M
2024-11-13 5,069.41 5,069.41 5,069.41 5,069.41 0.0M
2024-11-12 5,147.44 5,147.44 5,147.44 5,147.44 0.0M
2024-11-11 5,247.71 5,247.71 5,247.71 5,247.71 0.0M
2024-11-08 5,306.41 5,306.41 5,306.41 5,306.41 0.0M
2024-11-07 5,289.36 5,289.36 5,289.36 5,289.36 0.0M
2024-11-06 5,167.86 5,167.86 5,167.86 5,167.86 0.0M
2024-11-05 4,993.83 4,993.83 4,993.83 4,993.83 0.0M
2024-11-04 4,996.11 4,996.11 4,996.11 4,996.11 0.0M
2024-11-01 4,987.22 4,987.22 4,987.22 4,987.22 0.0M
2024-10-31 5,095.61 5,095.61 5,095.61 5,095.61 0.0M
2024-10-30 5,196.98 5,196.98 5,196.98 5,196.98 0.0M
2024-10-29 5,210.40 5,210.40 5,210.40 5,210.40 0.0M
2024-10-28 5,205.38 5,205.38 5,205.38 5,205.38 0.0M
2024-10-25 5,205.81 5,205.81 5,205.81 5,205.81 0.0M
2024-10-24 5,176.88 5,176.88 5,176.88 5,176.88 0.0M
2024-10-23 5,168.58 5,168.58 5,168.58 5,168.58 0.0M
2024-10-22 5,184.91 5,184.91 5,184.91 5,184.91 0.0M
2024-10-21 5,192.66 5,192.66 5,192.66 5,192.66 0.0M
2024-10-18 5,248.18 5,248.18 5,248.18 5,248.18 0.0M
2024-10-17 5,298.96 5,298.96 5,298.96 5,298.96 0.0M
2024-10-16 5,208.59 5,208.59 5,208.59 5,208.59 0.0M
2024-10-15 5,417.07 5,417.07 5,417.07 5,417.07 0.0M
2024-10-14 5,377.89 5,377.89 5,377.89 5,377.89 0.0M
2024-10-11 5,253.99 5,253.99 5,253.99 5,253.99 0.0M
2024-10-10 5,251.30 5,251.30 5,251.30 5,251.30 0.0M
2024-10-09 5,266.53 5,266.53 5,266.53 5,266.53 0.0M
2024-10-08 5,205.73 5,205.73 5,205.73 5,205.73 0.0M
2024-10-07 5,168.97 5,168.97 5,168.97 5,168.97 0.0M
2024-10-04 5,237.48 5,237.48 5,237.48 5,237.48 0.0M
2024-10-03 5,064.41 5,064.41 5,064.41 5,064.41 0.0M
2024-10-02 5,033.98 5,033.98 5,033.98 5,033.98 0.0M
2024-10-01 5,174.19 5,174.19 5,174.19 5,174.19 0.0M
2024-09-30 5,148.23 5,148.23 5,148.23 5,148.23 0.0M
2024-09-27 5,329.14 5,329.14 5,329.14 5,329.14 0.0M
2024-09-26 5,347.99 5,347.99 5,347.99 5,347.99 0.0M
2024-09-25 5,077.02 5,077.02 5,077.02 5,077.02 0.0M
2024-09-24 5,069.16 5,069.16 5,069.16 5,069.16 0.0M
2024-09-23 5,027.46 5,027.46 5,027.46 5,027.46 0.0M
2024-09-20 5,017.20 5,017.20 5,017.20 5,017.20 0.0M
2024-09-19 5,048.93 5,048.93 5,048.93 5,048.93 0.0M
2024-09-18 4,938.88 4,938.88 4,938.88 4,938.88 0.0M
2024-09-17 4,969.82 4,969.82 4,969.82 4,969.82 0.0M
2024-09-16 4,908.42 4,908.42 4,908.42 4,908.42 0.0M
2024-09-13 4,938.70 4,938.70 4,938.70 4,938.70 0.0M
2024-09-12 4,884.18 4,884.18 4,884.18 4,884.18 0.0M
2024-09-11 4,713.79 4,713.79 4,713.79 4,713.79 0.0M
2024-09-10 4,629.82 4,629.82 4,629.82 4,629.82 0.0M
2024-09-09 4,604.21 4,604.21 4,604.21 4,604.21 0.0M
2024-09-06 4,701.13 4,701.13 4,701.13 4,701.13 0.0M
2024-09-05 4,700.54 4,700.54 4,700.54 4,700.54 0.0M
2024-09-04 4,706.89 4,706.89 4,706.89 4,706.89 0.0M
2024-09-03 5,057.46 5,057.46 5,057.46 5,057.46 0.0M
2024-08-30 5,152.40 5,152.40 5,152.40 5,152.40 0.0M
2024-08-29 5,074.87 5,074.87 5,074.87 5,074.87 0.0M
2024-08-28 5,137.00 5,137.00 5,137.00 5,137.00 0.0M
2024-08-27 5,060.08 5,060.08 5,060.08 5,060.08 0.0M
2024-08-26 5,202.96 5,202.96 5,202.96 5,202.96 0.0M
2024-08-23 5,168.89 5,168.89 5,168.89 5,168.89 0.0M
2024-08-22 5,299.47 5,299.47 5,299.47 5,299.47 0.0M
2024-08-21 5,226.60 5,226.60 5,226.60 5,226.60 0.0M
2024-08-20 5,238.60 5,238.60 5,238.60 5,238.60 0.0M
2024-08-19 5,152.17 5,152.17 5,152.17 5,152.17 0.0M
2024-08-16 5,124.45 5,124.45 5,124.45 5,124.45 0.0M
2024-08-15 5,046.85 5,046.85 5,046.85 5,046.85 0.0M
2024-08-14 4,987.47 4,987.47 4,987.47 4,987.47 0.0M
2024-08-13 4,810.32 4,810.32 4,810.32 4,810.32 0.0M
2024-08-12 4,722.36 4,722.36 4,722.36 4,722.36 0.0M
2024-08-09 4,693.37 4,693.37 4,693.37 4,693.37 0.0M
2024-08-08 4,560.67 4,560.67 4,560.67 4,560.67 0.0M
2024-08-07 4,713.47 4,713.47 4,713.47 4,713.47 0.0M
2024-08-06 4,562.75 4,562.75 4,562.75 4,562.75 0.0M
2024-08-05 4,298.39 4,298.39 4,298.39 4,298.39 0.0M
2024-08-02 4,649.63 4,649.63 4,649.63 4,649.63 0.0M
2024-08-01 5,142.72 5,142.72 5,142.72 5,142.72 0.0M
2024-07-31 5,129.47 5,129.47 5,129.47 5,129.47 0.0M
2024-07-30 5,114.52 5,114.52 5,114.52 5,114.52 0.0M
2024-07-29 5,152.11 5,152.11 5,152.11 5,152.11 0.0M
2024-07-26 5,127.54 5,127.54 5,127.54 5,127.54 0.0M
2024-07-25 5,060.82 5,060.82 5,060.82 5,060.82 0.0M
2024-07-24 5,321.85 5,321.85 5,321.85 5,321.85 0.0M
2024-07-23 5,397.64 5,397.64 5,397.64 5,397.64 0.0M
2024-07-22 5,383.14 5,383.14 5,383.14 5,383.14 0.0M
2024-07-19 5,426.25 5,426.25 5,426.25 5,426.25 0.0M
2024-07-18 5,500.80 5,500.80 5,500.80 5,500.80 0.0M
2024-07-17 5,609.77 5,609.77 5,609.77 5,609.77 0.0M
2024-07-16 5,805.53 5,805.53 5,805.53 5,805.53 0.0M
2024-07-15 5,799.43 5,799.43 5,799.43 5,799.43 0.0M
2024-07-12 5,732.67 5,732.67 5,732.67 5,732.67 0.0M
2024-07-11 5,937.07 5,937.07 5,937.07 5,937.07 0.0M
2024-07-10 5,822.64 5,822.64 5,822.64 5,822.64 0.0M
2024-07-09 5,797.36 5,797.36 5,797.36 5,797.36 0.0M
2024-07-08 5,700.72 5,700.72 5,700.72 5,700.72 0.0M
2024-07-05 5,684.19 5,684.19 5,684.19 5,684.19 0.0M
2024-07-03 5,556.17 5,556.17 5,556.17 5,556.17 0.0M
2024-07-02 5,440.59 5,440.59 5,440.59 5,440.59 0.0M
2024-07-01 5,467.62 5,467.62 5,467.62 5,467.62 0.0M
2024-06-28 5,457.03 5,457.03 5,457.03 5,457.03 0.0M
2024-06-27 5,436.29 5,436.29 5,436.29 5,436.29 0.0M
2024-06-26 5,466.45 5,466.45 5,466.45 5,466.45 0.0M
2024-06-25 5,417.19 5,417.19 5,417.19 5,417.19 0.0M
2024-06-24 5,487.05 5,487.05 5,487.05 5,487.05 0.0M
2024-06-21 5,550.91 5,550.91 5,550.91 5,550.91 0.0M
2024-06-20 5,790.16 5,790.16 5,790.16 5,790.16 0.0M
2024-06-18 5,706.12 5,706.12 5,706.12 5,706.12 0.0M
2024-06-17 5,644.28 5,644.28 5,644.28 5,644.28 0.0M
2024-06-14 5,554.66 5,554.66 5,554.66 5,554.66 0.0M
2024-06-13 5,586.09 5,586.09 5,586.09 5,586.09 0.0M
2024-06-12 5,464.41 5,464.41 5,464.41 5,464.41 0.0M
2024-06-11 5,345.78 5,345.78 5,345.78 5,345.78 0.0M
2024-06-10 5,240.57 5,240.57 5,240.57 5,240.57 0.0M
2024-06-07 5,295.23 5,295.23 5,295.23 5,295.23 0.0M
2024-06-06 5,349.93 5,349.93 5,349.93 5,349.93 0.0M
2024-06-05 5,211.51 5,211.51 5,211.51 5,211.51 0.0M
2024-06-04 5,141.66 5,141.66 5,141.66 5,141.66 0.0M
2024-06-03 5,219.15 5,219.15 5,219.15 5,219.15 0.0M
2024-05-31 5,188.44 5,188.44 5,188.44 5,188.44 0.0M
2024-05-30 5,214.45 5,214.45 5,214.45 5,214.45 0.0M
2024-05-29 5,226.24 5,226.24 5,226.24 5,226.24 0.0M
2024-05-28 5,285.61 5,285.61 5,285.61 5,285.61 0.0M
2024-05-24 5,168.31 5,168.31 5,168.31 5,168.31 0.0M
2024-05-23 5,254.41 5,254.41 5,254.41 5,254.41 0.0M
2024-05-22 5,119.29 5,119.29 5,119.29 5,119.29 0.0M
2024-05-21 5,023.18 5,023.18 5,023.18 5,023.18 0.0M
2024-05-20 5,004.52 5,004.52 5,004.52 5,004.52 0.0M
2024-05-17 5,050.59 5,050.59 5,050.59 5,050.59 0.0M
2024-05-16 5,044.27 5,044.27 5,044.27 5,044.27 0.0M
2024-05-15 4,953.45 4,953.45 4,953.45 4,953.45 0.0M
2024-05-14 4,815.32 4,815.32 4,815.32 4,815.32 0.0M
2024-05-13 4,831.60 4,831.60 4,831.60 4,831.60 0.0M
2024-05-10 4,814.32 4,814.32 4,814.32 4,814.32 0.0M
2024-05-09 4,782.74 4,782.74 4,782.74 4,782.74 0.0M
2024-05-08 4,740.85 4,740.85 4,740.85 4,740.85 0.0M
2024-05-07 4,829.28 4,829.28 4,829.28 4,829.28 0.0M
2024-05-06 4,756.62 4,756.62 4,756.62 4,756.62 0.0M
2024-05-03 4,699.46 4,699.46 4,699.46 4,699.46 0.0M
2024-05-02 4,583.47 4,583.47 4,583.47 4,583.47 0.0M
2024-05-01 4,583.37 4,583.37 4,583.37 4,583.37 0.0M
2024-04-30 4,751.22 4,751.22 4,751.22 4,751.22 0.0M
2024-04-29 4,727.76 4,727.76 4,727.76 4,727.76 0.0M
2024-04-26 4,618.65 4,618.65 4,618.65 4,618.65 0.0M
2024-04-25 4,526.74 4,526.74 4,526.74 4,526.74 0.0M
2024-04-24 4,598.34 4,598.34 4,598.34 4,598.34 0.0M
2024-04-23 4,410.85 4,410.85 4,410.85 4,410.85 0.0M
2024-04-22 4,352.83 4,352.83 4,352.83 4,352.83 0.0M
2024-04-19 4,459.18 4,459.18 4,459.18 4,459.18 0.0M
2024-04-18 4,540.98 4,540.98 4,540.98 4,540.98 0.0M
2024-04-17 4,722.89 4,722.89 4,722.89 4,722.89 0.0M
2024-04-16 4,684.61 4,684.61 4,684.61 4,684.61 0.0M
2024-04-15 4,815.33 4,815.33 4,815.33 4,815.33 0.0M
2024-04-12 4,806.66 4,806.66 4,806.66 4,806.66 0.0M
2024-04-11 4,819.84 4,819.84 4,819.84 4,819.84 0.0M
2024-04-10 4,788.63 4,788.63 4,788.63 4,788.63 0.0M
2024-04-09 4,876.26 4,876.26 4,876.26 4,876.26 0.0M
2024-04-08 4,848.86 4,848.86 4,848.86 4,848.86 0.0M
2024-04-05 4,782.18 4,782.18 4,782.18 4,782.18 0.0M
2024-04-04 4,970.95 4,970.95 4,970.95 4,970.95 0.0M
2024-04-03 4,834.73 4,834.73 4,834.73 4,834.73 0.0M
2024-04-02 4,881.80 4,881.80 4,881.80 4,881.80 0.0M
2024-04-01 4,912.43 4,912.43 4,912.43 4,912.43 0.0M
2024-03-28 4,896.82 4,896.82 4,896.82 4,896.82 0.0M
2024-03-27 4,904.01 4,904.01 4,904.01 4,904.01 0.0M
2024-03-26 4,925.66 4,925.66 4,925.66 4,925.66 0.0M
2024-03-25 4,837.05 4,837.05 4,837.05 4,837.05 0.0M
2024-03-22 4,871.47 4,871.47 4,871.47 4,871.47 0.0M
2024-03-21 4,950.05 4,950.05 4,950.05 4,950.05 0.0M
2024-03-20 4,726.37 4,726.37 4,726.37 4,726.37 0.0M
2024-03-19 4,684.70 4,684.70 4,684.70 4,684.70 0.0M
2024-03-18 4,836.15 4,836.15 4,836.15 4,836.15 0.0M
2024-03-15 4,721.60 4,721.60 4,721.60 4,721.60 0.0M
2024-03-14 4,861.23 4,861.23 4,861.23 4,861.23 0.0M
2024-03-13 4,932.71 4,932.71 4,932.71 4,932.71 0.0M
2024-03-12 4,949.63 4,949.63 4,949.63 4,949.63 0.0M
2024-03-11 4,894.82 4,894.82 4,894.82 4,894.82 0.0M
2024-03-08 5,180.24 5,180.24 5,180.24 5,180.24 0.0M
2024-03-07 5,061.49 5,061.49 5,061.49 5,061.49 0.0M
2024-03-06 4,983.51 4,983.51 4,983.51 4,983.51 0.0M
2024-03-05 4,923.19 4,923.19 4,923.19 4,923.19 0.0M
2024-03-04 4,985.89 4,985.89 4,985.89 4,985.89 0.0M
2024-03-01 4,784.29 4,784.29 4,784.29 4,784.29 0.0M
2024-02-29 4,658.98 4,658.98 4,658.98 4,658.98 0.0M
2024-02-28 4,604.12 4,604.12 4,604.12 4,604.12 0.0M
2024-02-27 4,683.81 4,683.81 4,683.81 4,683.81 0.0M
2024-02-26 4,663.63 4,663.63 4,663.63 4,663.63 0.0M
2024-02-23 4,691.08 4,691.08 4,691.08 4,691.08 0.0M
2024-02-22 4,627.17 4,627.17 4,627.17 4,627.17 0.0M
2024-02-21 4,412.32 4,412.32 4,412.32 4,412.32 0.0M
2024-02-20 4,496.00 4,496.00 4,496.00 4,496.00 0.0M
2024-02-16 4,589.92 4,589.92 4,589.92 4,589.92 0.0M
2024-02-15 4,595.71 4,595.71 4,595.71 4,595.71 0.0M
2024-02-14 4,525.61 4,525.61 4,525.61 4,525.61 0.0M
2024-02-13 4,427.11 4,427.11 4,427.11 4,427.11 0.0M
2024-02-12 4,568.67 4,568.67 4,568.67 4,568.67 0.0M
2024-02-09 4,502.40 4,502.40 4,502.40 4,502.40 0.0M
2024-02-08 4,422.45 4,422.45 4,422.45 4,422.45 0.0M
2024-02-07 4,370.85 4,370.85 4,370.85 4,370.85 0.0M
2024-02-06 4,400.48 4,400.48 4,400.48 4,400.48 0.0M
2024-02-05 4,367.75 4,367.75 4,367.75 4,367.75 0.0M
2024-02-02 4,276.48 4,276.48 4,276.48 4,276.48 0.0M
2024-02-01 4,267.52 4,267.52 4,267.52 4,267.52 0.0M
2024-01-31 4,250.77 4,250.77 4,250.77 4,250.77 0.0M
2024-01-30 4,361.82 4,361.82 4,361.82 4,361.82 0.0M
2024-01-29 4,353.35 4,353.35 4,353.35 4,353.35 0.0M
2024-01-26 4,376.89 4,376.89 4,376.89 4,376.89 0.0M
2024-01-25 4,566.64 4,566.64 4,566.64 4,566.64 0.0M
2024-01-24 4,468.49 4,468.49 4,468.49 4,468.49 0.0M
2024-01-23 4,385.29 4,385.29 4,385.29 4,385.29 0.0M
2024-01-22 4,405.94 4,405.94 4,405.94 4,405.94 0.0M
2024-01-19 4,259.49 4,259.49 4,259.49 4,259.49 0.0M
2024-01-18 4,182.85 4,182.85 4,182.85 4,182.85 0.0M
2024-01-17 4,066.54 4,066.54 4,066.54 4,066.54 0.0M
2024-01-16 4,056.70 4,056.70 4,056.70 4,056.70 0.0M
2024-01-12 4,077.12 4,077.12 4,077.12 4,077.12 0.0M
2024-01-11 4,055.27 4,055.27 4,055.27 4,055.27 0.0M
2024-01-10 4,071.25 4,071.25 4,071.25 4,071.25 0.0M
2024-01-09 4,015.77 4,015.77 4,015.77 4,015.77 0.0M
2024-01-08 3,957.86 3,957.86 3,957.86 3,957.86 0.0M
2024-01-05 3,916.97 3,916.97 3,916.97 3,916.97 0.0M
2024-01-04 3,878.25 3,878.25 3,878.25 3,878.25 0.0M
2024-01-03 3,956.93 3,956.93 3,956.93 3,956.93 0.0M
2024-01-02 4,110.09 4,110.09 4,110.09 4,110.09 0.0M