PHLX Semiconductor TR (XSOX)

🏛️ アメリカ →
8,401.40
最終更新: 2025-10-03
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 4,838.93 4,872.03 4,819.82 4,821.47 0.0M
2021-12-30 4,882.67 4,897.64 4,820.75 4,828.42 0.0M
2021-12-29 4,881.37 4,916.22 4,861.49 4,886.12 0.0M
2021-12-28 4,951.45 4,954.10 4,859.70 4,877.37 0.0M
2021-12-27 4,820.93 4,936.55 4,820.93 4,935.19 0.0M
2021-12-23 4,773.07 4,832.60 4,773.07 4,804.31 0.0M
2021-12-22 4,687.21 4,755.91 4,663.61 4,754.87 0.0M
2021-12-21 4,665.28 4,718.04 4,593.84 4,712.57 0.0M
2021-12-20 4,526.77 4,585.35 4,504.78 4,557.28 0.0M
2021-12-17 4,558.84 4,657.95 4,543.58 4,592.27 0.0M
2021-12-16 4,837.06 4,837.60 4,576.51 4,598.71 0.0M
2021-12-15 4,645.74 4,809.88 4,586.99 4,803.29 0.0M
2021-12-14 4,600.15 4,656.98 4,573.76 4,632.31 0.0M
2021-12-13 4,798.22 4,805.15 4,651.77 4,655.90 0.0M
2021-12-10 4,824.30 4,843.32 4,726.03 4,778.25 0.0M
2021-12-09 4,804.71 4,860.36 4,732.38 4,735.35 0.0M
2021-12-08 4,826.58 4,849.96 4,794.72 4,839.01 0.0M
2021-12-07 4,750.97 4,885.04 4,750.97 4,868.67 0.0M
2021-12-06 4,635.34 4,655.77 4,501.42 4,638.37 0.0M
2021-12-03 4,729.20 4,763.79 4,591.94 4,643.78 0.0M
2021-12-02 4,587.23 4,685.40 4,568.12 4,651.44 0.0M
2021-12-01 4,754.74 4,831.15 4,645.23 4,650.63 0.0M
2021-11-30 4,749.38 4,788.16 4,641.52 4,676.44 0.0M
2021-11-29 4,669.36 4,775.84 4,643.68 4,770.77 0.0M
2021-11-26 4,635.33 4,676.20 4,557.71 4,583.58 0.0M
2021-11-24 4,635.95 4,723.22 4,594.03 4,721.29 0.0M
2021-11-23 4,680.35 4,720.81 4,603.19 4,677.59 0.0M
2021-11-22 4,791.67 4,857.68 4,689.07 4,693.02 0.0M
2021-11-19 4,751.88 4,802.30 4,732.62 4,771.85 0.0M
2021-11-18 4,762.41 4,777.82 4,710.76 4,757.13 0.0M
2021-11-17 4,697.34 4,703.68 4,651.33 4,673.11 0.0M
2021-11-16 4,612.70 4,716.15 4,603.14 4,707.21 0.0M
2021-11-15 4,655.62 4,663.57 4,586.10 4,627.14 0.0M
2021-11-12 4,598.82 4,649.81 4,579.48 4,628.06 0.0M
2021-11-11 4,561.51 4,600.19 4,540.54 4,590.94 0.0M
2021-11-10 4,545.94 4,613.58 4,483.78 4,503.78 0.0M
2021-11-09 4,671.77 4,681.35 4,594.04 4,634.94 0.0M
2021-11-08 4,611.24 4,663.91 4,593.37 4,638.31 0.0M
2021-11-05 4,559.72 4,621.56 4,543.17 4,581.26 0.0M
2021-11-04 4,430.77 4,546.53 4,411.23 4,531.52 0.0M
2021-11-03 4,330.62 4,379.44 4,315.13 4,376.29 0.0M
2021-11-02 4,278.87 4,327.03 4,278.87 4,325.92 0.0M
2021-11-01 4,216.68 4,275.17 4,207.06 4,273.61 0.0M
2021-10-29 4,153.22 4,208.46 4,149.16 4,206.56 0.0M
2021-10-28 4,149.78 4,191.53 4,145.72 4,189.40 0.0M
2021-10-27 4,099.59 4,141.04 4,085.79 4,093.72 0.0M
2021-10-26 4,166.87 4,176.09 4,119.13 4,133.52 0.0M
2021-10-25 4,123.72 4,157.16 4,115.22 4,132.79 0.0M
2021-10-22 4,133.70 4,175.11 4,101.41 4,105.85 0.0M
2021-10-21 4,085.96 4,160.31 4,085.86 4,156.75 0.0M
2021-10-20 4,118.16 4,127.42 4,097.40 4,110.66 0.0M
2021-10-19 4,072.78 4,119.77 4,059.20 4,119.47 0.0M
2021-10-18 4,004.91 4,069.99 3,991.85 4,067.47 0.0M
2021-10-15 4,040.38 4,051.07 4,019.68 4,037.79 0.0M
2021-10-14 3,954.29 4,010.60 3,950.97 4,009.56 0.0M
2021-10-13 3,902.87 3,912.99 3,878.31 3,889.58 0.0M
2021-10-12 3,948.09 3,950.65 3,856.20 3,871.79 0.0M
2021-10-11 3,938.39 3,989.04 3,922.71 3,924.27 0.0M
2021-10-08 4,006.32 4,007.44 3,949.42 3,954.78 0.0M
2021-10-07 3,997.11 4,043.84 3,985.13 3,989.14 0.0M
2021-10-06 3,887.91 3,949.87 3,877.08 3,945.51 0.0M
2021-10-05 3,904.01 3,957.95 3,887.47 3,931.45 0.0M
2021-10-04 3,948.08 3,954.80 3,862.28 3,873.95 0.0M
2021-10-01 3,989.96 3,992.76 3,908.66 3,972.78 0.0M
2021-09-30 4,012.43 4,033.97 3,968.59 3,969.02 0.0M
2021-09-29 4,042.17 4,056.25 3,967.72 3,975.79 0.0M
2021-09-28 4,114.89 4,139.23 4,036.49 4,037.27 0.0M
2021-09-27 4,163.63 4,212.48 4,140.44 4,196.91 0.0M
2021-09-24 4,179.07 4,215.79 4,172.91 4,206.83 0.0M
2021-09-23 4,173.16 4,224.87 4,163.07 4,211.11 0.0M
2021-09-22 4,109.75 4,166.40 4,089.53 4,155.78 0.0M
2021-09-21 4,096.49 4,102.62 4,036.24 4,074.19 0.0M
2021-09-20 4,067.22 4,090.05 4,004.08 4,063.52 0.0M
2021-09-17 4,209.02 4,209.02 4,142.52 4,164.45 0.0M
2021-09-16 4,184.08 4,241.18 4,172.61 4,228.29 0.0M
2021-09-15 4,200.42 4,219.02 4,164.29 4,218.09 0.0M
2021-09-14 4,216.81 4,230.29 4,178.84 4,198.17 0.0M
2021-09-13 4,199.21 4,208.32 4,144.15 4,198.11 0.0M
2021-09-10 4,168.53 4,221.23 4,156.10 4,157.92 0.0M
2021-09-09 4,115.23 4,149.89 4,113.11 4,126.50 0.0M
2021-09-08 4,149.23 4,151.95 4,077.12 4,110.49 0.0M
2021-09-07 4,176.84 4,177.79 4,139.95 4,161.67 0.0M
2021-09-03 4,143.77 4,192.90 4,139.80 4,175.24 0.0M
2021-09-02 4,153.89 4,162.00 4,133.94 4,151.43 0.0M
2021-09-01 4,175.34 4,177.79 4,135.96 4,137.57 0.0M
2021-08-31 4,192.59 4,192.71 4,125.25 4,157.61 0.0M
2021-08-30 4,209.88 4,230.72 4,177.13 4,192.42 0.0M
2021-08-27 4,103.68 4,186.74 4,103.68 4,180.26 0.0M
2021-08-26 4,097.40 4,118.20 4,071.20 4,099.86 0.0M
2021-08-25 4,092.90 4,127.80 4,090.53 4,101.84 0.0M
2021-08-24 4,071.51 4,090.46 4,060.66 4,068.54 0.0M
2021-08-23 3,998.35 4,069.47 3,997.96 4,064.42 0.0M
2021-08-20 3,946.71 3,968.90 3,914.28 3,960.43 0.0M
2021-08-19 3,882.27 3,955.73 3,851.39 3,935.34 0.0M
2021-08-18 3,946.83 3,975.40 3,898.58 3,902.05 0.0M
2021-08-17 3,998.34 3,998.34 3,926.44 3,960.41 0.0M
2021-08-16 4,041.81 4,051.51 4,010.72 4,040.44 0.0M
2021-08-13 4,023.26 4,058.33 4,019.66 4,055.20 0.0M
2021-08-12 4,046.80 4,046.80 3,996.32 4,027.84 0.0M
2021-08-11 4,097.66 4,101.31 4,024.25 4,074.01 0.0M
2021-08-10 4,141.54 4,145.15 4,057.84 4,083.66 0.0M
2021-08-09 4,163.35 4,167.83 4,118.54 4,133.37 0.0M
2021-08-06 4,139.01 4,167.18 4,137.88 4,148.31 0.0M
2021-08-05 4,191.05 4,196.15 4,143.89 4,163.40 0.0M
2021-08-04 4,150.19 4,193.00 4,138.73 4,176.62 0.0M
2021-08-03 4,110.06 4,129.10 4,059.36 4,127.73 0.0M
2021-08-02 4,117.81 4,156.47 4,096.34 4,104.44 0.0M
2021-07-30 4,015.74 4,084.60 4,015.74 4,078.96 0.0M
2021-07-29 3,993.69 4,058.71 3,986.45 4,050.66 0.0M
2021-07-28 3,925.37 3,989.80 3,909.37 3,976.78 0.0M
2021-07-27 3,960.43 3,963.67 3,831.12 3,908.14 0.0M
2021-07-26 3,972.16 3,994.26 3,957.88 3,982.17 0.0M
2021-07-23 3,977.83 3,987.51 3,936.51 3,986.00 0.0M
2021-07-22 3,970.22 3,987.42 3,936.46 3,959.26 0.0M
2021-07-21 3,894.29 3,995.43 3,892.66 3,994.89 0.0M
2021-07-20 3,833.19 3,901.95 3,792.48 3,876.09 0.0M
2021-07-19 3,759.33 3,826.34 3,751.43 3,823.32 0.0M
2021-07-16 3,924.86 3,940.31 3,815.91 3,820.81 0.0M
2021-07-15 3,973.82 3,974.95 3,882.37 3,908.62 0.0M
2021-07-14 4,054.76 4,078.98 3,988.73 3,995.41 0.0M
2021-07-13 4,020.19 4,031.75 3,996.02 4,009.53 0.0M
2021-07-12 3,999.61 4,032.78 3,986.25 4,031.63 0.0M
2021-07-09 3,922.88 3,987.07 3,902.52 3,982.30 0.0M
2021-07-08 3,869.51 3,934.90 3,853.56 3,914.78 0.0M
2021-07-07 4,046.43 4,046.43 3,948.27 3,961.89 0.0M
2021-07-06 4,041.18 4,052.02 3,969.67 4,018.00 0.0M
2021-07-02 4,036.50 4,037.04 3,995.53 4,027.61 0.0M
2021-07-01 4,052.26 4,057.15 3,994.90 4,002.37 0.0M
2021-06-30 4,064.94 4,070.29 4,040.06 4,063.41 0.0M
2021-06-29 4,034.55 4,069.10 4,014.44 4,067.73 0.0M
2021-06-28 3,977.17 4,049.19 3,976.77 4,036.39 0.0M
2021-06-25 3,963.89 3,972.10 3,927.68 3,937.20 0.0M
2021-06-24 3,921.69 3,957.80 3,918.43 3,952.16 0.0M
2021-06-23 3,876.58 3,904.68 3,876.53 3,883.44 0.0M
2021-06-22 3,846.27 3,877.76 3,832.26 3,869.12 0.0M
2021-06-21 3,829.94 3,856.24 3,805.32 3,852.74 0.0M
2021-06-18 3,891.49 3,897.78 3,808.70 3,827.18 0.0M
2021-06-17 3,871.42 3,951.60 3,871.28 3,922.96 0.0M
2021-06-16 3,928.84 3,940.15 3,851.81 3,885.15 0.0M
2021-06-15 3,942.34 3,963.50 3,906.05 3,915.46 0.0M
2021-06-14 3,900.04 3,951.05 3,883.56 3,950.75 0.0M
2021-06-11 3,881.78 3,895.59 3,866.45 3,895.34 0.0M
2021-06-10 3,840.90 3,890.13 3,830.70 3,878.52 0.0M
2021-06-09 3,863.00 3,871.79 3,831.95 3,832.74 0.0M
2021-06-08 3,909.07 3,909.07 3,822.68 3,848.12 0.0M
2021-06-07 3,881.94 3,889.46 3,849.70 3,872.91 0.0M
2021-06-04 3,846.77 3,909.46 3,846.77 3,900.20 0.0M
2021-06-03 3,835.88 3,848.79 3,794.41 3,809.25 0.0M
2021-06-02 3,843.85 3,891.29 3,839.08 3,879.34 0.0M
2021-06-01 3,893.76 3,922.61 3,833.41 3,850.36 0.0M
2021-05-28 3,848.17 3,881.93 3,837.56 3,865.20 0.0M
2021-05-27 3,801.71 3,846.16 3,797.38 3,832.11 0.0M
2021-05-26 3,803.06 3,828.36 3,777.97 3,809.21 0.0M
2021-05-25 3,814.60 3,829.29 3,780.16 3,801.26 0.0M
2021-05-24 3,737.86 3,809.86 3,734.51 3,787.03 0.0M
2021-05-21 3,741.78 3,743.19 3,692.34 3,701.07 0.0M
2021-05-20 3,650.99 3,732.84 3,650.00 3,718.07 0.0M
2021-05-19 3,473.06 3,625.19 3,471.04 3,622.11 0.0M
2021-05-18 3,610.70 3,620.48 3,549.44 3,551.63 0.0M
2021-05-17 3,573.05 3,583.72 3,521.44 3,582.53 0.0M
2021-05-14 3,554.87 3,644.71 3,525.01 3,614.74 0.0M
2021-05-13 3,515.36 3,557.36 3,470.60 3,508.25 0.0M
2021-05-12 3,523.41 3,548.17 3,445.69 3,456.38 0.0M
2021-05-11 3,486.83 3,616.03 3,482.04 3,607.75 0.0M
2021-05-10 3,730.51 3,731.86 3,594.91 3,596.95 0.0M
2021-05-07 3,762.84 3,794.27 3,740.77 3,772.64 0.0M
2021-05-06 3,676.31 3,719.91 3,640.19 3,717.11 0.0M
2021-05-05 3,711.77 3,732.92 3,662.65 3,687.10 0.0M
2021-05-04 3,670.65 3,678.89 3,597.73 3,664.60 0.0M
2021-05-03 3,792.73 3,797.57 3,707.85 3,724.06 0.0M
2021-04-30 3,810.95 3,839.85 3,757.52 3,766.73 0.0M
2021-04-29 3,897.39 3,902.15 3,819.42 3,878.18 0.0M
2021-04-28 3,885.57 3,885.57 3,845.62 3,849.11 0.0M
2021-04-27 3,955.38 3,955.38 3,899.79 3,906.17 0.0M
2021-04-26 3,874.53 3,943.15 3,869.51 3,935.98 0.0M
2021-04-23 3,811.06 3,884.00 3,809.42 3,871.47 0.0M
2021-04-22 3,879.78 3,883.47 3,777.04 3,794.19 0.0M
2021-04-21 3,788.21 3,886.35 3,770.66 3,883.90 0.0M
2021-04-20 3,825.31 3,840.21 3,761.52 3,779.98 0.0M
2021-04-19 3,909.03 3,924.71 3,803.91 3,840.00 0.0M
2021-04-16 3,964.92 3,966.66 3,933.81 3,939.39 0.0M
2021-04-15 3,936.04 3,967.84 3,906.73 3,961.50 0.0M
2021-04-14 3,929.08 3,958.52 3,875.68 3,891.93 0.0M
2021-04-13 3,966.57 3,977.87 3,903.53 3,938.94 0.0M
2021-04-12 3,964.25 3,965.47 3,912.82 3,945.76 0.0M
2021-04-09 3,962.78 3,991.09 3,951.33 3,989.59 0.0M
2021-04-08 3,997.94 4,001.72 3,964.78 3,997.75 0.0M
2021-04-07 3,946.75 3,973.57 3,924.72 3,955.48 0.0M
2021-04-06 3,976.07 4,001.51 3,919.63 3,955.04 0.0M
2021-04-05 3,975.39 4,013.24 3,941.93 4,002.66 0.0M
2021-04-01 3,859.60 3,926.25 3,851.36 3,923.64 0.0M
2021-03-31 3,721.77 3,810.88 3,720.64 3,784.11 0.0M
2021-03-30 3,674.95 3,700.31 3,648.88 3,686.75 0.0M
2021-03-29 3,726.15 3,736.41 3,659.34 3,698.87 0.0M
2021-03-26 3,585.78 3,766.78 3,582.83 3,761.41 0.0M
2021-03-25 3,514.58 3,598.52 3,488.64 3,584.14 0.0M
2021-03-24 3,693.01 3,702.23 3,574.92 3,576.99 0.0M
2021-03-23 3,732.04 3,732.30 3,611.18 3,625.71 0.0M
2021-03-22 3,699.82 3,768.87 3,681.97 3,726.63 0.0M
2021-03-19 3,604.42 3,680.36 3,566.69 3,646.44 0.0M
2021-03-18 3,701.30 3,714.25 3,599.79 3,601.59 0.0M
2021-03-17 3,660.43 3,787.70 3,635.31 3,760.97 0.0M
2021-03-16 3,700.39 3,770.29 3,692.30 3,714.89 0.0M
2021-03-15 3,609.51 3,670.64 3,585.51 3,668.22 0.0M
2021-03-12 3,549.36 3,593.28 3,537.92 3,587.21 0.0M
2021-03-11 3,586.90 3,647.17 3,566.54 3,625.51 0.0M
2021-03-10 3,592.62 3,600.02 3,479.20 3,483.00 0.0M
2021-03-09 3,460.90 3,571.06 3,451.95 3,546.98 0.0M
2021-03-08 3,514.93 3,536.54 3,337.62 3,341.92 0.0M
2021-03-05 3,505.50 3,541.95 3,344.42 3,533.04 0.0M
2021-03-04 3,565.89 3,604.80 3,379.50 3,425.24 0.0M
2021-03-03 3,711.33 3,725.53 3,596.04 3,599.34 0.0M
2021-03-02 3,827.72 3,829.15 3,710.25 3,713.51 0.0M
2021-03-01 3,770.94 3,836.22 3,740.90 3,832.22 0.0M
2021-02-26 3,678.27 3,744.96 3,616.94 3,709.50 0.0M
2021-02-25 3,800.50 3,825.44 3,613.74 3,626.72 0.0M
2021-02-24 3,703.48 3,852.11 3,671.93 3,849.23 0.0M
2021-02-23 3,677.39 3,753.75 3,578.84 3,728.17 0.0M
2021-02-22 3,845.96 3,871.63 3,739.89 3,750.08 0.0M
2021-02-19 3,862.58 3,918.97 3,854.19 3,896.91 0.0M
2021-02-18 3,798.36 3,819.85 3,757.55 3,803.87 0.0M
2021-02-17 3,864.37 3,887.48 3,792.80 3,841.37 0.0M
2021-02-16 3,928.78 3,951.09 3,894.79 3,914.71 0.0M
2021-02-12 3,834.11 3,899.20 3,814.00 3,891.69 0.0M
2021-02-11 3,755.21 3,846.40 3,753.98 3,844.25 0.0M
2021-02-10 3,741.73 3,757.33 3,668.04 3,716.17 0.0M
2021-02-09 3,711.25 3,733.72 3,690.44 3,704.19 0.0M
2021-02-08 3,641.51 3,721.51 3,638.63 3,720.54 0.0M
2021-02-05 3,659.56 3,661.32 3,604.79 3,607.57 0.0M
2021-02-04 3,585.27 3,638.42 3,567.65 3,635.86 0.0M
2021-02-03 3,693.45 3,700.28 3,602.68 3,603.15 0.0M
2021-02-02 3,681.08 3,683.39 3,630.03 3,681.01 0.0M
2021-02-01 3,549.80 3,631.94 3,532.85 3,623.83 0.0M
2021-01-29 3,552.28 3,569.09 3,473.01 3,487.45 0.0M
2021-01-28 3,541.40 3,595.02 3,512.42 3,543.81 0.0M
2021-01-27 3,551.63 3,575.74 3,455.82 3,471.38 0.0M
2021-01-26 3,716.42 3,718.01 3,658.36 3,660.51 0.0M
2021-01-25 3,746.39 3,752.30 3,650.63 3,717.75 0.0M
2021-01-22 3,740.87 3,762.45 3,711.39 3,711.95 0.0M
2021-01-21 3,755.87 3,792.38 3,720.99 3,781.69 0.0M
2021-01-20 3,771.87 3,789.41 3,715.39 3,724.78 0.0M
2021-01-19 3,672.68 3,739.86 3,664.36 3,734.78 0.0M
2021-01-15 3,674.57 3,674.57 3,593.08 3,613.38 0.0M
2021-01-14 3,667.30 3,730.42 3,658.01 3,689.29 0.0M
2021-01-13 3,645.94 3,647.14 3,598.15 3,612.39 0.0M
2021-01-12 3,608.95 3,639.45 3,573.73 3,607.65 0.0M
2021-01-11 3,519.65 3,611.97 3,518.37 3,585.79 0.0M
2021-01-08 3,600.78 3,614.95 3,506.86 3,545.41 0.0M
2021-01-07 3,469.58 3,554.35 3,468.99 3,546.05 0.0M
2021-01-06 3,405.83 3,482.80 3,384.90 3,414.40 0.0M
2021-01-05 3,360.33 3,426.74 3,359.66 3,425.52 0.0M
2021-01-04 3,407.19 3,467.81 3,336.07 3,360.37 0.0M