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
2025-09-26 6,300.20 6,300.20 6,300.20 6,300.20 0.0M
2025-09-25 6,192.43 6,192.43 6,192.43 6,192.43 0.0M
2025-09-24 6,296.83 6,296.83 6,296.83 6,296.83 0.0M
2025-09-23 6,340.44 6,340.44 6,340.44 6,340.44 0.0M
2025-09-22 6,246.36 6,246.36 6,245.43 6,245.43 0.0M
2025-09-19 6,269.11 6,269.11 6,269.11 6,269.11 0.0M
2025-09-18 6,226.73 6,226.73 6,226.73 6,226.73 0.0M
2025-09-17 6,063.68 6,063.68 6,063.68 6,063.68 0.0M
2025-09-16 6,088.71 6,088.71 6,088.71 6,088.71 0.0M
2025-09-15 5,994.34 5,994.34 5,994.34 5,994.34 0.0M
2025-09-12 6,016.75 6,016.75 6,016.75 6,016.75 0.0M
2025-09-11 5,999.66 5,999.66 5,999.66 5,999.66 0.0M
2025-09-10 5,930.24 5,930.24 5,930.24 5,930.24 0.0M
2025-09-09 5,820.50 5,820.50 5,820.50 5,820.50 0.0M
2025-09-08 5,795.93 5,795.93 5,795.93 5,795.93 0.0M
2025-09-05 5,784.25 5,784.25 5,784.25 5,784.25 0.0M
2025-09-04 5,570.13 5,570.13 5,570.13 5,570.13 0.0M
2025-09-03 5,623.88 5,623.88 5,623.88 5,623.88 0.0M
2025-09-02 5,522.98 5,522.98 5,522.98 5,522.98 0.0M
2025-08-29 5,767.47 5,767.47 5,767.47 5,767.47 0.0M
2025-08-28 5,842.18 5,842.18 5,842.18 5,842.18 0.0M
2025-08-27 5,787.57 5,787.57 5,787.57 5,787.57 0.0M
2025-08-26 5,770.34 5,770.34 5,770.34 5,770.34 0.0M
2025-08-25 5,754.98 5,754.98 5,754.98 5,754.98 0.0M
2025-08-22 5,616.37 5,616.37 5,616.37 5,616.37 0.0M
2025-08-21 5,604.94 5,604.94 5,604.94 5,604.94 0.0M
2025-08-20 5,656.74 5,656.74 5,656.74 5,656.74 0.0M
2025-08-19 5,778.79 5,778.79 5,778.79 5,778.79 0.0M
2025-08-18 5,738.89 5,738.89 5,738.89 5,738.89 0.0M
2025-08-15 5,845.79 5,845.79 5,845.79 5,845.79 0.0M
2025-08-14 5,801.60 5,801.60 5,801.60 5,801.60 0.0M
2025-08-13 5,879.88 5,879.88 5,879.88 5,879.88 0.0M
2025-08-12 5,715.08 5,715.08 5,715.08 5,715.08 0.0M
2025-08-11 5,706.59 5,706.59 5,706.59 5,706.59 0.0M
2025-08-08 5,633.81 5,633.81 5,633.81 5,633.81 0.0M
2025-08-07 5,677.48 5,677.48 5,677.48 5,677.48 0.0M
2025-08-06 5,526.60 5,526.60 5,526.60 5,526.60 0.0M
2025-08-05 5,635.99 5,635.99 5,631.10 5,631.10 0.0M
2025-08-04 5,574.39 5,574.39 5,574.39 5,574.39 0.0M
2025-08-01 5,496.94 5,496.94 5,496.94 5,496.94 0.0M
2025-07-31 5,725.76 5,725.76 5,725.76 5,725.76 0.0M
2025-07-30 5,791.05 5,791.05 5,791.05 5,791.05 0.0M
2025-07-29 5,773.45 5,773.45 5,773.45 5,773.45 0.0M
2025-07-28 5,700.18 5,700.18 5,700.18 5,700.18 0.0M
2025-07-25 5,609.47 5,609.47 5,609.47 5,609.47 0.0M
2025-07-24 5,646.52 5,646.52 5,646.52 5,646.52 0.0M
2025-07-23 5,620.36 5,620.36 5,620.36 5,620.36 0.0M
2025-07-22 5,720.22 5,720.22 5,718.31 5,718.31 0.0M
2025-07-21 5,746.10 5,746.10 5,746.10 5,746.10 0.0M
2025-07-18 5,777.17 5,777.17 5,777.17 5,777.17 0.0M
2025-07-17 5,702.31 5,702.31 5,702.31 5,702.31 0.0M
2025-07-16 5,668.48 5,668.48 5,668.48 5,668.48 0.0M
2025-07-15 5,772.67 5,772.67 5,772.67 5,772.67 0.0M
2025-07-14 5,654.36 5,654.36 5,654.36 5,654.36 0.0M
2025-07-11 5,672.96 5,672.96 5,672.96 5,672.96 0.0M
2025-07-10 5,717.39 5,717.39 5,713.11 5,713.11 0.0M
2025-07-09 5,655.54 5,655.61 5,655.54 5,655.61 0.0M
2025-07-08 5,594.71 5,594.71 5,594.71 5,594.71 0.0M
2025-07-07 5,597.94 5,597.94 5,597.94 5,597.94 0.0M
2025-07-03 5,629.67 5,629.67 5,629.67 5,629.67 0.0M
2025-07-02 5,493.55 5,493.55 5,493.55 5,493.55 0.0M
2025-07-01 5,506.95 5,506.95 5,506.95 5,506.95 0.0M
2025-06-30 5,571.94 5,571.94 5,570.80 5,570.80 0.0M
2025-06-27 5,548.70 5,548.70 5,548.70 5,548.70 0.0M
2025-06-26 5,536.87 5,536.87 5,536.87 5,536.87 0.0M
2025-06-25 5,470.17 5,470.17 5,470.17 5,470.17 0.0M
2025-06-24 5,332.01 5,332.01 5,332.01 5,332.01 0.0M
2025-06-23 5,204.67 5,204.67 5,204.67 5,204.67 0.0M
2025-06-20 5,307.62 5,307.62 5,307.62 5,307.62 0.0M
2025-06-18 5,251.73 5,251.73 5,251.73 5,251.73 0.0M
2025-06-17 5,239.61 5,242.49 5,239.61 5,242.49 0.0M
2025-06-16 5,179.17 5,179.17 5,179.17 5,179.17 0.0M
2025-06-13 5,134.00 5,134.00 5,134.00 5,134.00 0.0M
2025-06-12 5,191.31 5,191.31 5,191.31 5,191.31 0.0M
2025-06-11 5,274.67 5,274.67 5,274.67 5,274.67 0.0M
2025-06-10 5,162.34 5,162.34 5,162.34 5,162.34 0.0M
2025-06-09 5,078.67 5,078.67 5,078.67 5,078.67 0.0M
2025-06-06 5,055.49 5,055.49 5,055.49 5,055.49 0.0M
2025-06-05 5,071.33 5,071.33 5,071.33 5,071.33 0.0M
2025-06-04 5,003.56 5,003.56 5,003.56 5,003.56 0.0M
2025-06-03 4,836.34 4,836.34 4,835.65 4,835.65 0.0M
2025-06-02 4,753.77 4,753.77 4,753.77 4,753.77 0.0M
2025-05-30 4,829.85 4,829.85 4,829.85 4,829.85 0.0M
2025-05-29 4,959.19 4,959.19 4,959.19 4,959.19 0.0M
2025-05-28 4,869.95 4,869.95 4,869.95 4,869.95 0.0M
2025-05-27 4,800.85 4,801.69 4,800.85 4,801.69 0.0M
2025-05-23 4,657.92 4,657.92 4,657.92 4,657.92 0.0M
2025-05-22 4,797.90 4,797.90 4,797.90 4,797.90 0.0M
2025-05-21 4,848.06 4,848.06 4,848.06 4,848.06 0.0M
2025-05-20 4,853.43 4,853.43 4,853.43 4,853.43 0.0M
2025-05-19 4,808.90 4,808.90 4,808.90 4,808.90 0.0M
2025-05-16 4,941.38 4,941.38 4,941.07 4,941.07 0.0M
2025-05-15 4,912.82 4,912.82 4,912.82 4,912.82 0.0M
2025-05-14 4,958.96 4,958.96 4,958.96 4,958.96 0.0M
2025-05-13 4,797.83 4,797.83 4,797.83 4,797.83 0.0M
2025-05-12 4,751.48 4,751.48 4,751.48 4,751.48 0.0M
2025-05-09 4,489.47 4,489.47 4,489.47 4,489.47 0.0M
2025-05-08 4,448.95 4,448.95 4,448.95 4,448.95 0.0M
2025-05-07 4,305.16 4,305.16 4,305.16 4,305.16 0.0M
2025-05-06 4,276.94 4,276.94 4,276.94 4,276.94 0.0M
2025-05-05 4,348.53 4,348.53 4,348.53 4,348.53 0.0M
2025-05-02 4,358.70 4,358.70 4,358.70 4,358.70 0.0M
2025-05-01 4,295.27 4,295.27 4,295.27 4,295.27 0.0M
2025-04-30 4,086.95 4,086.95 4,086.95 4,086.95 0.0M
2025-04-29 4,187.40 4,187.40 4,187.40 4,187.40 0.0M
2025-04-28 4,223.02 4,223.02 4,223.02 4,223.02 0.0M
2025-04-25 4,162.77 4,162.77 4,162.77 4,162.77 0.0M
2025-04-24 4,076.05 4,076.05 4,076.05 4,076.05 0.0M
2025-04-23 4,030.00 4,030.00 4,030.00 4,030.00 0.0M
2025-04-22 3,790.64 3,790.64 3,790.64 3,790.64 0.0M
2025-04-21 3,755.90 3,755.90 3,755.90 3,755.90 0.0M
2025-04-17 3,891.85 3,891.85 3,891.85 3,891.85 0.0M
2025-04-16 3,827.65 3,827.65 3,827.65 3,827.65 0.0M
2025-04-15 4,019.26 4,019.26 4,019.26 4,019.26 0.0M
2025-04-14 4,098.79 4,098.79 4,098.79 4,098.79 0.0M
2025-04-11 3,878.08 3,878.08 3,877.14 3,877.14 0.0M
2025-04-10 4,019.23 4,019.23 4,019.23 4,019.23 0.0M
2025-04-09 3,603.96 3,603.96 3,603.96 3,603.96 0.0M
2025-04-08 3,853.54 3,853.54 3,853.54 3,853.54 0.0M
2025-04-07 3,470.24 3,470.24 3,470.24 3,470.24 0.0M
2025-04-04 3,749.36 3,749.36 3,749.36 3,749.36 0.0M
2025-04-03 4,088.55 4,088.55 4,088.55 4,088.55 0.0M
2025-04-02 4,212.73 4,212.73 4,212.73 4,212.73 0.0M
2025-04-01 4,254.57 4,254.57 4,254.57 4,254.57 0.0M
2025-03-31 4,191.59 4,191.59 4,191.59 4,191.59 0.0M
2025-03-28 4,389.12 4,389.12 4,389.12 4,389.12 0.0M
2025-03-27 4,455.49 4,455.49 4,455.49 4,455.49 0.0M
2025-03-26 4,638.84 4,638.84 4,638.84 4,638.84 0.0M
2025-03-25 4,682.35 4,682.35 4,682.35 4,682.35 0.0M
2025-03-24 4,658.08 4,658.08 4,658.08 4,658.08 0.0M
2025-03-21 4,515.01 4,515.67 4,515.01 4,515.67 0.0M
2025-03-20 4,573.40 4,573.40 4,573.40 4,573.40 0.0M
2025-03-19 4,591.17 4,591.17 4,591.17 4,591.17 0.0M
2025-03-18 4,617.69 4,617.69 4,617.69 4,617.69 0.0M
2025-03-17 4,576.33 4,576.33 4,576.33 4,576.33 0.0M
2025-03-14 4,536.99 4,536.99 4,536.99 4,536.99 0.0M
2025-03-13 4,482.45 4,482.45 4,482.45 4,482.45 0.0M
2025-03-12 4,485.23 4,485.23 4,485.23 4,485.23 0.0M
2025-03-11 4,420.69 4,420.69 4,420.69 4,420.69 0.0M
2025-03-10 4,510.13 4,510.13 4,510.13 4,510.13 0.0M
2025-03-07 4,520.79 4,520.79 4,520.79 4,520.79 0.0M
2025-03-06 4,525.40 4,525.40 4,525.40 4,525.40 0.0M
2025-03-05 4,651.50 4,651.50 4,651.50 4,651.50 0.0M
2025-03-04 4,567.18 4,567.18 4,567.18 4,567.18 0.0M
2025-03-03 4,836.95 4,836.95 4,835.54 4,835.54 0.0M
2025-02-28 4,685.57 4,685.57 4,685.57 4,685.57 0.0M
2025-02-27 5,032.47 5,032.47 5,032.47 5,032.47 0.0M
2025-02-26 4,961.61 4,961.61 4,961.61 4,961.61 0.0M
2025-02-25 4,996.01 4,996.01 4,996.01 4,996.01 0.0M
2025-02-24 5,164.57 5,164.57 5,164.57 5,164.57 0.0M
2025-02-21 5,322.63 5,322.73 5,322.63 5,322.73 0.0M
2025-02-20 5,342.18 5,342.18 5,342.18 5,342.18 0.0M
2025-02-19 5,253.86 5,253.86 5,253.86 5,253.86 0.0M
2025-02-18 5,206.58 5,206.58 5,206.58 5,206.58 0.0M
2025-02-14 5,153.76 5,153.76 5,153.76 5,153.76 0.0M
2025-02-13 5,088.27 5,088.27 5,088.27 5,088.27 0.0M
2025-02-12 5,005.03 5,005.03 5,005.03 5,005.03 0.0M
2025-02-11 5,036.89 5,036.89 5,036.89 5,036.89 0.0M
2025-02-10 5,050.91 5,050.91 5,050.91 5,050.91 0.0M
2025-02-07 5,112.08 5,112.08 5,112.08 5,112.08 0.0M
2025-02-06 5,072.25 5,072.25 5,072.25 5,072.25 0.0M
2025-02-05 4,984.30 4,984.30 4,984.30 4,984.30 0.0M
2025-02-04 4,914.84 4,914.84 4,914.84 4,914.84 0.0M
2025-02-03 4,873.62 4,873.62 4,873.62 4,873.62 0.0M
2025-01-31 5,054.52 5,054.52 5,054.52 5,054.52 0.0M
2025-01-30 4,998.50 4,998.50 4,998.50 4,998.50 0.0M
2025-01-29 4,951.90 4,951.90 4,951.90 4,951.90 0.0M
2025-01-28 4,890.51 4,890.51 4,890.51 4,890.51 0.0M
2025-01-27 5,003.04 5,003.04 5,003.04 5,003.04 0.0M
2025-01-24 5,453.97 5,453.97 5,453.97 5,453.97 0.0M
2025-01-23 5,371.24 5,371.24 5,371.24 5,371.24 0.0M
2025-01-22 5,446.18 5,446.18 5,446.18 5,446.18 0.0M
2025-01-21 5,354.41 5,354.41 5,354.41 5,354.41 0.0M
2025-01-17 5,301.55 5,301.55 5,300.75 5,300.75 0.0M
2025-01-16 5,252.04 5,252.04 5,252.04 5,252.04 0.0M
2025-01-15 5,131.11 5,131.11 5,131.11 5,131.11 0.0M
2025-01-14 5,068.60 5,068.60 5,068.60 5,068.60 0.0M
2025-01-13 4,932.79 4,932.79 4,932.79 4,932.79 0.0M
2025-01-10 5,098.19 5,098.19 5,098.19 5,098.19 0.0M
2025-01-08 5,203.03 5,203.03 5,203.03 5,203.03 0.0M
2025-01-07 5,374.32 5,374.32 5,374.32 5,374.32 0.0M
2025-01-06 5,286.13 5,286.13 5,286.13 5,286.13 0.0M
2025-01-03 5,064.30 5,064.30 5,064.30 5,064.30 0.0M
2025-01-02 5,035.52 5,035.52 5,035.52 5,035.52 0.0M