Philadelphia Semiconductor Index (SOX)

SOX
🏛️ アメリカ →
6,369.80
最終更新: 2025-09-30
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
2022-12-30 2,492.73 2,533.98 2,479.02 2,532.11 0.0M
2022-12-29 2,493.51 2,543.23 2,485.02 2,534.95 0.0M
2022-12-28 2,474.64 2,504.44 2,445.20 2,453.49 0.0M
2022-12-27 2,515.82 2,518.84 2,482.24 2,490.17 0.0M
2022-12-23 2,513.39 2,536.83 2,490.76 2,535.49 0.0M
2022-12-22 2,589.10 2,589.10 2,482.45 2,533.33 0.0M
2022-12-21 2,601.79 2,652.19 2,600.24 2,644.50 0.0M
2022-12-20 2,568.29 2,607.87 2,565.51 2,583.64 0.0M
2022-12-19 2,634.51 2,638.37 2,576.37 2,599.86 0.0M
2022-12-16 2,646.28 2,670.11 2,612.44 2,636.10 0.0M
2022-12-15 2,728.69 2,731.91 2,657.78 2,661.41 0.0M
2022-12-14 2,818.63 2,849.44 2,751.24 2,777.27 0.0M
2022-12-13 2,899.00 2,913.12 2,788.94 2,821.53 0.0M
2022-12-12 2,710.10 2,779.48 2,699.48 2,779.21 0.0M
2022-12-09 2,735.09 2,771.88 2,715.92 2,721.02 0.0M
2022-12-08 2,684.94 2,749.12 2,668.27 2,744.73 0.0M
2022-12-07 2,645.47 2,689.00 2,645.47 2,673.25 0.0M
2022-12-06 2,732.86 2,736.56 2,650.60 2,673.53 0.0M
2022-12-05 2,756.41 2,777.24 2,713.10 2,738.05 0.0M
2022-12-02 2,729.75 2,777.49 2,723.35 2,771.24 0.0M
2022-12-01 2,833.45 2,841.86 2,770.98 2,804.70 0.0M
2022-11-30 2,678.56 2,827.70 2,655.06 2,826.85 0.0M
2022-11-29 2,685.03 2,704.70 2,656.63 2,670.65 0.0M
2022-11-28 2,714.36 2,744.64 2,664.57 2,678.78 0.0M
2022-11-25 2,766.60 2,780.50 2,751.27 2,751.27 0.0M
2022-11-23 2,756.65 2,814.87 2,756.36 2,786.42 0.0M
2022-11-22 2,702.03 2,757.71 2,677.31 2,756.82 0.0M
2022-11-21 2,684.28 2,696.70 2,669.35 2,675.83 0.0M
2022-11-18 2,759.84 2,760.00 2,693.37 2,724.03 0.0M
2022-11-17 2,633.85 2,728.00 2,633.85 2,719.10 0.0M
2022-11-16 2,735.46 2,747.84 2,677.32 2,690.82 0.0M
2022-11-15 2,833.48 2,848.68 2,771.71 2,810.61 0.0M
2022-11-14 2,742.16 2,779.49 2,725.77 2,728.05 0.0M
2022-11-11 2,677.59 2,769.44 2,655.19 2,754.90 0.0M
2022-11-10 2,568.22 2,675.83 2,539.73 2,672.50 0.0M
2022-11-09 2,466.00 2,472.61 2,423.96 2,424.82 0.0M
2022-11-08 2,501.21 2,535.55 2,454.24 2,503.39 0.0M
2022-11-07 2,413.17 2,457.77 2,386.65 2,450.62 0.0M
2022-11-04 2,383.71 2,401.23 2,339.89 2,398.24 0.0M
2022-11-03 2,283.33 2,330.95 2,259.87 2,292.85 0.0M
2022-11-02 2,420.58 2,462.14 2,327.74 2,328.47 0.0M
2022-11-01 2,436.66 2,439.44 2,390.27 2,402.75 0.0M
2022-10-31 2,409.44 2,415.97 2,371.58 2,384.45 0.0M
2022-10-28 2,347.37 2,436.65 2,338.03 2,433.66 0.0M
2022-10-27 2,419.08 2,430.78 2,338.38 2,340.60 0.0M
2022-10-26 2,351.15 2,433.65 2,343.69 2,376.33 0.0M
2022-10-25 2,359.44 2,420.48 2,359.44 2,404.69 0.0M
2022-10-24 2,343.50 2,360.46 2,294.31 2,351.55 0.0M
2022-10-21 2,253.37 2,339.90 2,238.12 2,336.69 0.0M
2022-10-20 2,251.13 2,320.91 2,240.91 2,253.22 0.0M
2022-10-19 2,209.63 2,258.75 2,200.90 2,237.74 0.0M
2022-10-18 2,288.77 2,296.47 2,183.17 2,220.96 0.0M
2022-10-17 2,232.56 2,241.60 2,194.40 2,211.66 0.0M
2022-10-14 2,281.68 2,286.95 2,158.80 2,162.32 0.0M
2022-10-13 2,103.70 2,299.67 2,089.82 2,263.24 0.0M
2022-10-12 2,218.44 2,224.79 2,190.11 2,198.60 0.0M
2022-10-11 2,233.04 2,262.26 2,188.94 2,218.49 0.0M
2022-10-10 2,346.79 2,347.22 2,247.56 2,275.34 0.0M
2022-10-07 2,428.21 2,440.09 2,344.92 2,356.75 0.0M
2022-10-06 2,520.20 2,563.28 2,502.90 2,508.84 0.0M
2022-10-05 2,458.01 2,543.90 2,435.16 2,523.61 0.0M
2022-10-04 2,472.21 2,503.69 2,460.49 2,500.11 0.0M
2022-10-03 2,343.08 2,415.64 2,321.19 2,393.32 0.0M
2022-09-30 2,324.61 2,380.69 2,306.65 2,306.70 0.0M
2022-09-29 2,385.54 2,386.12 2,313.08 2,347.36 0.0M
2022-09-28 2,376.20 2,437.36 2,369.23 2,427.26 0.0M
2022-09-27 2,422.77 2,435.31 2,362.58 2,398.04 0.0M
2022-09-26 2,407.71 2,439.93 2,372.19 2,373.47 0.0M
2022-09-23 2,417.72 2,423.12 2,369.46 2,408.90 0.0M
2022-09-22 2,500.12 2,507.98 2,431.79 2,444.25 0.0M
2022-09-21 2,545.01 2,625.46 2,514.46 2,514.96 0.0M
2022-09-20 2,557.01 2,563.49 2,522.99 2,539.50 0.0M
2022-09-19 2,533.60 2,586.90 2,533.37 2,577.94 0.0M
2022-09-16 2,524.71 2,565.42 2,504.87 2,563.14 0.0M
2022-09-15 2,570.38 2,601.12 2,530.53 2,549.54 0.0M
2022-09-14 2,583.09 2,607.39 2,554.00 2,591.51 0.0M
2022-09-13 2,626.29 2,647.98 2,555.97 2,562.27 0.0M
2022-09-12 2,725.45 2,745.49 2,701.53 2,731.09 0.0M
2022-09-09 2,693.28 2,732.52 2,693.07 2,721.77 0.0M
2022-09-08 2,579.78 2,664.21 2,571.13 2,658.18 0.0M
2022-09-07 2,578.75 2,631.41 2,560.45 2,611.50 0.0M
2022-09-06 2,596.12 2,612.27 2,550.99 2,571.47 0.0M
2022-09-02 2,670.33 2,686.02 2,587.90 2,599.26 0.0M
2022-09-01 2,608.23 2,629.23 2,548.17 2,625.95 0.0M
2022-08-31 2,711.84 2,718.13 2,656.97 2,677.39 0.0M
2022-08-30 2,770.04 2,770.04 2,678.77 2,708.63 0.0M
2022-08-29 2,776.54 2,801.59 2,741.20 2,744.50 0.0M
2022-08-26 2,958.48 2,966.52 2,797.59 2,798.44 0.0M
2022-08-25 2,873.43 2,973.13 2,873.01 2,971.07 0.0M
2022-08-24 2,855.37 2,875.30 2,833.60 2,866.18 0.0M
2022-08-23 2,852.21 2,901.89 2,849.92 2,864.31 0.0M
2022-08-22 2,891.66 2,903.04 2,833.62 2,843.37 0.0M
2022-08-19 2,991.87 3,008.65 2,941.63 2,953.34 0.0M
2022-08-18 2,974.20 3,058.56 2,967.15 3,037.84 0.0M
2022-08-17 2,999.87 3,000.41 2,931.86 2,970.12 0.0M
2022-08-16 3,059.27 3,074.61 3,013.29 3,045.64 0.0M
2022-08-15 3,052.86 3,084.86 3,032.53 3,077.33 0.0M
2022-08-12 2,998.76 3,072.32 2,992.50 3,067.84 0.0M
2022-08-11 3,008.49 3,067.03 2,975.08 2,978.70 0.0M
2022-08-10 2,942.82 2,990.65 2,905.44 2,988.71 0.0M
2022-08-09 2,928.18 2,937.62 2,832.61 2,866.90 0.0M
2022-08-08 3,002.52 3,041.16 2,961.32 3,004.34 0.0M
2022-08-05 3,027.87 3,077.45 3,010.06 3,053.39 0.0M
2022-08-04 3,041.01 3,087.45 3,037.96 3,081.41 0.0M
2022-08-03 2,972.59 3,060.48 2,970.51 3,053.46 0.0M
2022-08-02 2,951.08 3,021.57 2,936.43 2,974.75 0.0M
2022-08-01 2,942.76 3,006.74 2,929.40 2,978.32 0.0M
2022-07-29 2,895.32 2,975.33 2,892.51 2,967.14 0.0M
2022-07-28 2,912.76 2,950.25 2,853.40 2,944.50 0.0M
2022-07-27 2,835.14 2,930.63 2,822.98 2,911.00 0.0M
2022-07-26 2,808.00 2,822.76 2,771.74 2,778.96 0.0M
2022-07-25 2,822.23 2,827.95 2,781.67 2,825.03 0.0M
2022-07-22 2,904.95 2,906.52 2,820.23 2,842.41 0.0M
2022-07-21 2,884.19 2,918.23 2,845.64 2,916.81 0.0M
2022-07-20 2,792.78 2,883.52 2,777.34 2,872.96 0.0M
2022-07-19 2,724.34 2,813.77 2,717.81 2,803.14 0.0M
2022-07-18 2,731.56 2,754.96 2,665.18 2,679.57 0.0M
2022-07-15 2,658.22 2,694.97 2,626.00 2,693.77 0.0M
2022-07-14 2,566.74 2,636.63 2,529.55 2,626.92 0.0M
2022-07-13 2,507.85 2,594.97 2,504.99 2,577.36 0.0M
2022-07-12 2,583.22 2,588.38 2,542.54 2,558.17 0.0M
2022-07-11 2,575.74 2,588.02 2,538.98 2,553.69 0.0M
2022-07-08 2,567.18 2,632.34 2,561.28 2,618.02 0.0M
2022-07-07 2,560.20 2,616.44 2,555.38 2,605.89 0.0M
2022-07-06 2,477.32 2,520.83 2,456.23 2,494.11 0.0M
2022-07-05 2,391.81 2,478.26 2,386.67 2,477.64 0.0M
2022-07-01 2,512.10 2,524.03 2,429.90 2,458.46 0.0M
2022-06-30 2,548.64 2,602.55 2,514.42 2,556.25 0.0M
2022-06-29 2,604.98 2,610.68 2,553.53 2,583.98 0.0M
2022-06-28 2,724.48 2,758.52 2,640.80 2,642.07 0.0M
2022-06-27 2,745.76 2,749.66 2,692.78 2,713.48 0.0M
2022-06-24 2,639.77 2,719.53 2,639.44 2,718.47 0.0M
2022-06-23 2,633.01 2,636.82 2,563.68 2,602.74 0.0M
2022-06-22 2,603.60 2,658.76 2,602.90 2,619.71 0.0M
2022-06-21 2,638.47 2,685.01 2,633.56 2,649.37 0.0M
2022-06-17 2,581.72 2,598.56 2,523.20 2,578.54 0.0M
2022-06-16 2,648.23 2,655.09 2,537.69 2,566.86 0.0M
2022-06-15 2,726.07 2,780.64 2,674.02 2,737.55 0.0M
2022-06-14 2,707.27 2,713.50 2,658.41 2,689.89 0.0M
2022-06-13 2,742.15 2,765.43 2,665.64 2,673.00 0.0M
2022-06-10 2,894.71 2,911.76 2,828.46 2,831.98 0.0M
2022-06-09 2,995.78 3,047.72 2,937.40 2,937.79 0.0M
2022-06-08 3,069.76 3,082.38 3,000.46 3,019.10 0.0M
2022-06-07 3,025.92 3,098.75 3,007.97 3,092.97 0.0M
2022-06-06 3,121.94 3,132.42 3,047.18 3,062.74 0.0M
2022-06-03 3,080.54 3,103.36 3,047.90 3,062.59 0.0M
2022-06-02 3,041.98 3,158.62 3,036.98 3,157.98 0.0M
2022-06-01 3,117.30 3,130.10 3,011.18 3,049.03 0.0M
2022-05-31 3,110.09 3,126.86 3,052.66 3,098.69 0.0M
2022-05-27 3,048.11 3,120.89 3,046.70 3,115.35 0.0M
2022-05-26 2,849.97 3,006.23 2,848.49 2,994.61 0.0M
2022-05-25 2,812.06 2,905.94 2,809.74 2,882.93 0.0M
2022-05-24 2,853.71 2,863.51 2,797.90 2,827.05 0.0M
2022-05-23 2,861.34 2,904.17 2,844.09 2,898.43 0.0M
2022-05-20 2,937.70 2,939.47 2,758.75 2,882.65 0.0M
2022-05-19 2,901.05 2,960.13 2,867.13 2,890.33 0.0M
2022-05-18 3,012.02 3,054.81 2,897.94 2,907.96 0.0M
2022-05-17 3,007.48 3,071.56 2,990.31 3,066.50 0.0M
2022-05-16 2,929.86 2,967.77 2,912.24 2,920.06 0.0M
2022-05-13 2,880.00 2,988.33 2,863.41 2,970.37 0.0M
2022-05-12 2,781.84 2,851.75 2,754.70 2,827.21 0.0M
2022-05-11 2,872.91 2,937.39 2,806.99 2,811.94 0.0M
2022-05-10 2,918.60 2,948.64 2,834.86 2,900.13 0.0M
2022-05-09 2,918.42 2,949.92 2,817.21 2,829.10 0.0M
2022-05-06 2,990.46 3,044.82 2,926.09 2,982.06 0.0M
2022-05-05 3,103.59 3,105.50 2,965.73 3,005.53 0.0M
2022-05-04 3,071.17 3,166.70 2,974.71 3,163.79 0.0M
2022-05-03 3,012.22 3,067.41 2,994.95 3,044.89 0.0M
2022-05-02 2,935.96 3,024.79 2,905.44 3,022.24 0.0M
2022-04-29 3,006.49 3,065.72 2,916.12 2,919.74 0.0M
2022-04-28 2,968.45 3,087.04 2,919.50 3,056.36 0.0M
2022-04-27 2,879.76 2,964.47 2,875.37 2,894.91 0.0M
2022-04-26 3,006.91 3,006.91 2,908.13 2,909.12 0.0M
2022-04-25 2,964.60 3,045.68 2,964.57 3,042.39 0.0M
2022-04-22 3,054.62 3,069.52 2,988.42 2,989.83 0.0M
2022-04-21 3,185.82 3,216.79 3,046.69 3,058.74 0.0M
2022-04-20 3,205.68 3,227.18 3,135.45 3,142.20 0.0M
2022-04-19 3,073.32 3,157.52 3,057.43 3,153.23 0.0M
2022-04-18 3,017.96 3,110.03 3,017.96 3,085.19 0.0M
2022-04-14 3,131.42 3,132.61 3,026.77 3,028.22 0.0M
2022-04-13 3,065.25 3,136.64 3,053.64 3,119.32 0.0M
2022-04-12 3,124.32 3,145.75 3,035.94 3,047.47 0.0M
2022-04-11 3,067.98 3,099.42 3,052.14 3,055.09 0.0M
2022-04-08 3,164.94 3,173.53 3,116.67 3,120.16 0.0M
2022-04-07 3,188.90 3,226.79 3,134.37 3,197.44 0.0M
2022-04-06 3,197.99 3,246.88 3,164.99 3,193.96 0.0M
2022-04-05 3,396.45 3,400.59 3,264.38 3,269.82 0.0M
2022-04-04 3,380.61 3,428.66 3,368.35 3,424.95 0.0M
2022-04-01 3,454.07 3,455.80 3,317.88 3,366.64 0.0M
2022-03-31 3,503.74 3,523.70 3,427.47 3,429.00 0.0M
2022-03-30 3,605.26 3,611.20 3,493.69 3,508.62 0.0M
2022-03-29 3,601.37 3,633.14 3,557.66 3,625.58 0.0M
2022-03-28 3,501.79 3,548.54 3,450.94 3,547.17 0.0M
2022-03-25 3,525.96 3,535.41 3,466.99 3,525.34 0.0M
2022-03-24 3,398.01 3,533.58 3,384.30 3,532.72 0.0M
2022-03-23 3,411.68 3,457.25 3,359.38 3,360.32 0.0M
2022-03-22 3,421.94 3,485.23 3,417.11 3,445.85 0.0M
2022-03-21 3,413.66 3,450.46 3,365.25 3,423.24 0.0M
2022-03-18 3,338.00 3,443.68 3,324.72 3,432.30 0.0M
2022-03-17 3,298.47 3,365.13 3,280.66 3,364.55 0.0M
2022-03-16 3,232.98 3,340.85 3,202.37 3,340.07 0.0M
2022-03-15 3,073.77 3,186.60 3,057.77 3,180.24 0.0M
2022-03-14 3,140.23 3,150.03 3,030.07 3,047.50 0.0M
2022-03-11 3,259.73 3,266.34 3,139.61 3,144.15 0.0M
2022-03-10 3,222.33 3,223.33 3,151.62 3,211.07 0.0M
2022-03-09 3,261.22 3,303.63 3,223.40 3,282.18 0.0M
2022-03-08 3,110.17 3,268.48 3,067.52 3,156.87 0.0M
2022-03-07 3,273.07 3,285.68 3,097.76 3,098.93 0.0M
2022-03-04 3,314.94 3,337.74 3,220.41 3,258.92 0.0M
2022-03-03 3,424.02 3,425.59 3,322.70 3,339.76 0.0M
2022-03-02 3,335.58 3,436.07 3,330.62 3,416.16 0.0M
2022-03-01 3,419.52 3,435.08 3,274.31 3,304.85 0.0M
2022-02-28 3,415.40 3,460.80 3,364.08 3,429.53 0.0M
2022-02-25 3,390.96 3,454.92 3,351.93 3,452.67 0.0M
2022-02-24 3,156.84 3,404.21 3,152.68 3,399.16 0.0M
2022-02-23 3,402.83 3,430.09 3,273.06 3,277.80 0.0M
2022-02-22 3,347.22 3,436.28 3,307.31 3,356.07 0.0M
2022-02-18 3,429.42 3,432.38 3,336.00 3,384.30 0.0M
2022-02-17 3,509.09 3,512.04 3,420.85 3,422.60 0.0M
2022-02-16 3,511.21 3,567.00 3,480.87 3,555.69 0.0M
2022-02-15 3,439.10 3,559.77 3,433.00 3,554.45 0.0M
2022-02-14 3,376.12 3,433.08 3,324.55 3,370.20 0.0M
2022-02-11 3,552.73 3,568.83 3,341.78 3,365.25 0.0M
2022-02-10 3,569.15 3,674.37 3,520.52 3,536.10 0.0M
2022-02-09 3,590.70 3,655.28 3,543.72 3,653.72 0.0M
2022-02-08 3,443.20 3,545.13 3,433.85 3,535.13 0.0M
2022-02-07 3,470.49 3,507.53 3,440.25 3,452.33 0.0M
2022-02-04 3,420.43 3,481.66 3,374.50 3,453.07 0.0M
2022-02-03 3,510.25 3,559.20 3,425.19 3,432.55 0.0M
2022-02-02 3,578.42 3,601.22 3,526.96 3,597.17 0.0M
2022-02-01 3,504.66 3,515.48 3,422.36 3,510.86 0.0M
2022-01-31 3,332.13 3,484.71 3,304.88 3,483.21 0.0M
2022-01-28 3,237.49 3,304.17 3,147.48 3,303.40 0.0M
2022-01-27 3,422.91 3,422.91 3,236.20 3,244.00 0.0M
2022-01-26 3,447.31 3,540.52 3,357.11 3,407.00 0.0M
2022-01-25 3,387.94 3,432.21 3,335.70 3,350.85 0.0M
2022-01-24 3,363.40 3,483.49 3,257.46 3,479.95 0.0M
2022-01-21 3,466.19 3,567.10 3,429.88 3,434.79 0.0M
2022-01-20 3,638.15 3,666.62 3,493.10 3,494.75 0.0M
2022-01-19 3,763.25 3,777.90 3,610.48 3,612.19 0.0M
2022-01-18 3,840.78 3,840.95 3,720.16 3,727.24 0.0M
2022-01-14 3,783.10 3,903.05 3,783.10 3,900.61 0.0M
2022-01-13 3,971.17 3,992.23 3,801.43 3,811.84 0.0M
2022-01-12 3,915.61 3,937.96 3,866.15 3,901.21 0.0M
2022-01-11 3,785.58 3,879.00 3,767.82 3,875.44 0.0M
2022-01-10 3,738.19 3,810.30 3,676.77 3,805.39 0.0M
2022-01-07 3,912.19 3,917.82 3,786.43 3,796.32 0.0M
2022-01-06 3,872.40 3,926.99 3,839.08 3,909.04 0.0M
2022-01-05 3,988.60 4,020.50 3,876.84 3,879.87 0.0M
2022-01-04 4,045.37 4,068.15 3,918.41 4,009.00 0.0M
2022-01-03 3,974.31 4,027.90 3,961.29 4,027.22 0.0M