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
2024-12-31 6,388.30 6,411.64 6,288.64 6,310.82 0.0M
2024-12-30 6,377.02 6,431.71 6,321.40 6,369.49 0.0M
2024-12-27 6,525.11 6,530.48 6,410.14 6,491.43 0.0M
2024-12-26 6,513.79 6,598.37 6,498.76 6,557.75 0.0M
2024-12-24 6,526.97 6,555.84 6,491.88 6,555.53 0.0M
2024-12-23 6,353.08 6,492.97 6,353.08 6,486.08 0.0M
2024-12-20 6,159.16 6,375.16 6,147.43 6,288.94 0.0M
2024-12-19 6,313.12 6,329.48 6,183.39 6,198.45 0.0M
2024-12-18 6,595.83 6,647.13 6,251.74 6,296.63 0.0M
2024-12-17 6,577.89 6,603.48 6,505.23 6,548.46 0.0M
2024-12-16 6,556.13 6,689.05 6,504.63 6,657.73 0.0M
2024-12-13 6,493.74 6,567.51 6,423.01 6,523.11 0.0M
2024-12-12 6,306.89 6,340.73 6,265.81 6,310.83 0.0M
2024-12-11 6,292.98 6,402.41 6,256.55 6,367.65 0.0M
2024-12-10 6,373.06 6,373.08 6,158.73 6,198.37 0.0M
2024-12-09 6,361.74 6,439.94 6,329.91 6,355.57 0.0M
2024-12-06 6,368.19 6,423.25 6,354.72 6,408.30 0.0M
2024-12-05 6,462.59 6,475.20 6,349.90 6,364.08 0.0M
2024-12-04 6,506.51 6,510.45 6,424.86 6,482.48 0.0M
2024-12-03 6,363.35 6,403.97 6,347.00 6,373.63 0.0M
2024-12-02 6,273.29 6,434.38 6,272.53 6,397.69 0.0M
2024-11-29 6,194.76 6,296.82 6,185.77 6,234.74 0.0M
2024-11-27 6,197.77 6,200.48 6,037.00 6,141.67 0.0M
2024-11-26 6,362.76 6,373.60 6,191.07 6,236.02 0.0M
2024-11-25 6,329.14 6,367.22 6,270.87 6,312.40 0.0M
2024-11-22 6,272.29 6,294.21 6,228.33 6,271.65 0.0M
2024-11-21 6,262.32 6,313.58 6,126.65 6,279.60 0.0M
2024-11-20 6,202.35 6,202.89 6,089.61 6,179.37 0.0M
2024-11-19 6,166.64 6,231.01 6,149.62 6,223.54 0.0M
2024-11-18 6,115.12 6,195.22 6,080.38 6,185.10 0.0M
2024-11-15 6,216.57 6,244.54 6,093.17 6,114.75 0.0M
2024-11-14 6,404.71 6,421.18 6,315.83 6,331.08 0.0M
2024-11-13 6,423.03 6,434.60 6,324.82 6,333.23 0.0M
2024-11-12 6,509.55 6,519.25 6,380.64 6,462.70 0.0M
2024-11-11 6,629.67 6,632.21 6,448.97 6,523.11 0.0M
2024-11-08 6,719.79 6,746.89 6,656.75 6,692.79 0.0M
2024-11-07 6,698.01 6,752.74 6,679.88 6,747.78 0.0M
2024-11-06 6,532.21 6,620.97 6,475.47 6,597.97 0.0M
2024-11-05 6,324.47 6,400.24 6,324.20 6,398.43 0.0M
2024-11-04 6,321.42 6,390.75 6,275.48 6,292.37 0.0M
2024-11-01 6,306.27 6,393.66 6,294.56 6,327.07 0.0M
2024-10-31 6,433.46 6,433.46 6,213.46 6,257.90 0.0M
2024-10-30 6,567.22 6,612.62 6,515.63 6,517.72 0.0M
2024-10-29 6,590.53 6,776.32 6,561.06 6,743.62 0.0M
2024-10-28 6,575.48 6,635.28 6,563.37 6,590.75 0.0M
2024-10-25 6,591.64 6,686.98 6,589.65 6,592.22 0.0M
2024-10-24 6,538.39 6,544.38 6,470.29 6,522.39 0.0M
2024-10-23 6,544.17 6,564.16 6,400.71 6,489.20 0.0M
2024-10-22 6,553.60 6,585.76 6,515.32 6,564.24 0.0M
2024-10-21 6,569.89 6,604.99 6,506.60 6,595.23 0.0M
2024-10-18 6,624.37 6,631.81 6,563.62 6,586.89 0.0M
2024-10-17 6,693.25 6,705.21 6,581.43 6,582.08 0.0M
2024-10-16 6,567.21 6,584.51 6,482.34 6,520.17 0.0M
2024-10-15 6,856.37 6,881.98 6,465.06 6,506.70 0.0M
2024-10-14 6,800.94 6,885.93 6,798.77 6,869.65 0.0M
2024-10-11 6,653.66 6,767.84 6,653.43 6,747.91 0.0M
2024-10-10 6,642.40 6,730.14 6,606.81 6,694.59 0.0M
2024-10-09 6,661.34 6,736.64 6,600.48 6,729.94 0.0M
2024-10-08 6,586.96 6,680.20 6,547.05 6,659.38 0.0M
2024-10-07 6,537.22 6,630.64 6,528.66 6,571.75 0.0M
2024-10-04 6,622.32 6,622.32 6,501.03 6,584.13 0.0M
2024-10-03 6,413.04 6,561.55 6,411.84 6,480.91 0.0M
2024-10-02 6,362.96 6,513.56 6,332.84 6,448.02 0.0M
2024-10-01 6,548.27 6,560.81 6,306.98 6,354.12 0.0M
2024-09-30 6,517.91 6,577.80 6,451.39 6,541.41 0.0M
2024-09-27 6,724.43 6,724.45 6,563.43 6,596.96 0.0M
2024-09-26 6,767.81 6,772.38 6,553.06 6,714.90 0.0M
2024-09-25 6,421.23 6,534.51 6,421.23 6,489.85 0.0M
2024-09-24 6,412.66 6,473.75 6,334.54 6,438.33 0.0M
2024-09-23 6,356.91 6,377.88 6,302.91 6,354.92 0.0M
2024-09-20 6,343.02 6,366.00 6,232.31 6,322.36 0.0M
2024-09-19 6,385.24 6,494.07 6,328.66 6,406.56 0.0M
2024-09-18 6,238.14 6,327.85 6,136.29 6,141.88 0.0M
2024-09-17 6,283.55 6,295.52 6,160.90 6,208.63 0.0M
2024-09-16 6,199.89 6,237.91 6,129.95 6,205.89 0.0M
2024-09-13 6,243.52 6,308.13 6,230.04 6,294.41 0.0M
2024-09-12 6,165.13 6,248.76 6,097.04 6,190.71 0.0M
2024-09-11 5,953.24 6,214.49 5,832.53 6,203.44 0.0M
2024-09-10 5,843.15 5,918.44 5,763.48 5,913.49 0.0M
2024-09-09 5,809.40 5,857.84 5,744.84 5,844.14 0.0M
2024-09-06 5,936.38 5,939.29 5,694.93 5,720.88 0.0M
2024-09-05 5,948.77 6,091.57 5,935.46 5,991.50 0.0M
2024-09-04 5,945.60 6,118.96 5,930.63 6,026.22 0.0M
2024-09-03 6,389.76 6,389.76 5,982.09 6,011.26 0.0M
2024-08-30 6,509.69 6,537.80 6,409.69 6,515.06 0.0M
2024-08-29 6,401.26 6,513.63 6,327.17 6,351.43 0.0M
2024-08-28 6,489.52 6,521.24 6,321.44 6,389.71 0.0M
2024-08-27 6,394.64 6,530.57 6,338.26 6,508.51 0.0M
2024-08-26 6,565.82 6,603.81 6,415.48 6,437.43 0.0M
2024-08-23 6,520.41 6,641.93 6,502.68 6,603.25 0.0M
2024-08-22 6,698.12 6,713.13 6,405.97 6,424.23 0.0M
2024-08-21 6,606.11 6,677.12 6,571.76 6,651.10 0.0M
2024-08-20 6,612.40 6,657.83 6,513.69 6,560.66 0.0M
2024-08-19 6,513.62 6,649.25 6,433.85 6,648.73 0.0M
2024-08-16 6,449.45 6,547.17 6,438.63 6,527.13 0.0M
2024-08-15 6,357.14 6,552.28 6,340.03 6,531.09 0.0M
2024-08-14 6,288.73 6,311.86 6,125.36 6,227.58 0.0M
2024-08-13 6,068.96 6,243.30 6,044.46 6,238.90 0.0M
2024-08-12 5,969.97 6,059.47 5,920.67 5,988.34 0.0M
2024-08-09 5,936.77 5,991.43 5,862.14 5,944.95 0.0M
2024-08-08 5,746.39 5,979.38 5,645.64 5,970.90 0.0M
2024-08-07 5,945.10 5,982.10 5,577.76 5,587.48 0.0M
2024-08-06 5,753.56 5,910.52 5,671.49 5,764.76 0.0M
2024-08-05 5,465.25 5,850.03 5,414.88 5,704.03 0.0M
2024-08-02 5,861.81 5,930.49 5,730.82 5,815.49 0.0M
2024-08-01 6,492.08 6,564.58 6,059.44 6,133.32 0.0M
2024-07-31 6,471.64 6,614.17 6,422.21 6,604.84 0.0M
2024-07-30 6,445.09 6,459.39 6,150.59 6,170.20 0.0M
2024-07-29 6,505.62 6,594.43 6,402.55 6,419.36 0.0M
2024-07-26 6,447.93 6,495.01 6,379.28 6,438.48 0.0M
2024-07-25 6,374.34 6,520.44 6,190.69 6,315.12 0.0M
2024-07-24 6,712.22 6,725.86 6,432.55 6,441.66 0.0M
2024-07-23 6,822.63 6,880.66 6,795.31 6,810.38 0.0M
2024-07-22 6,790.94 6,916.45 6,742.72 6,911.23 0.0M
2024-07-19 6,843.97 6,849.88 6,638.48 6,645.43 0.0M
2024-07-18 6,938.95 6,953.69 6,739.00 6,858.99 0.0M
2024-07-17 7,060.35 7,110.91 6,816.73 6,824.03 0.0M
2024-07-16 7,314.63 7,333.73 7,210.11 7,322.79 0.0M
2024-07-15 7,320.97 7,385.99 7,246.75 7,289.57 0.0M
2024-07-12 7,225.61 7,407.28 7,198.95 7,286.40 0.0M
2024-07-11 7,481.48 7,483.80 7,168.74 7,190.88 0.0M
2024-07-10 7,340.62 7,461.23 7,316.75 7,449.36 0.0M
2024-07-09 7,315.73 7,350.48 7,208.90 7,273.57 0.0M
2024-07-08 7,192.95 7,282.78 7,192.46 7,273.57 0.0M
2024-07-05 7,170.94 7,195.53 7,097.05 7,135.95 0.0M
2024-07-03 7,008.82 7,157.81 6,985.43 7,130.16 0.0M
2024-07-02 6,867.21 6,996.83 6,865.65 6,995.52 0.0M
2024-07-01 6,903.43 6,915.59 6,776.15 6,909.92 0.0M
2024-06-28 6,881.18 7,043.62 6,852.04 6,903.76 0.0M
2024-06-27 6,856.82 6,910.04 6,798.72 6,838.86 0.0M
2024-06-26 6,900.12 6,937.67 6,798.98 6,878.26 0.0M
2024-06-25 6,828.71 6,900.90 6,764.08 6,897.61 0.0M
2024-06-24 6,919.66 6,962.81 6,773.85 6,776.32 0.0M
2024-06-21 6,983.89 7,078.87 6,913.65 6,984.38 0.0M
2024-06-20 7,298.90 7,301.02 7,033.59 7,074.51 0.0M
2024-06-18 7,194.92 7,305.10 7,182.93 7,270.12 0.0M
2024-06-17 7,111.78 7,186.49 7,025.35 7,172.48 0.0M
2024-06-14 7,009.24 7,078.19 6,986.93 7,059.27 0.0M
2024-06-13 7,049.52 7,091.66 6,969.66 7,064.45 0.0M
2024-06-12 6,878.10 6,988.30 6,873.92 6,959.68 0.0M
2024-06-11 6,735.83 6,774.79 6,664.92 6,763.66 0.0M
2024-06-10 6,610.21 6,781.35 6,604.06 6,759.81 0.0M
2024-06-07 6,666.21 6,709.03 6,624.30 6,665.07 0.0M
2024-06-06 6,736.59 6,748.57 6,631.44 6,683.28 0.0M
2024-06-05 6,565.28 6,742.81 6,547.19 6,740.96 0.0M
2024-06-04 6,485.18 6,490.73 6,396.75 6,449.54 0.0M
2024-06-03 6,572.85 6,572.85 6,377.27 6,493.98 0.0M
2024-05-31 6,529.33 6,559.46 6,286.70 6,457.24 0.0M
2024-05-30 6,564.91 6,589.34 6,485.61 6,520.13 0.0M
2024-05-29 6,595.88 6,615.16 6,561.27 6,576.90 0.0M
2024-05-28 6,660.94 6,733.60 6,597.77 6,701.08 0.0M
2024-05-24 6,510.96 6,593.27 6,488.68 6,578.90 0.0M
2024-05-23 6,607.61 6,622.66 6,403.85 6,459.28 0.0M
2024-05-22 6,445.41 6,477.98 6,394.25 6,460.32 0.0M
2024-05-21 6,339.13 6,402.01 6,326.02 6,393.81 0.0M
2024-05-20 6,301.33 6,448.85 6,298.00 6,412.56 0.0M
2024-05-18 6,359.83 6,276.81 6,276.81 6,276.81 0.0M
2024-05-17 6,359.83 6,368.78 6,231.65 6,276.81 0.0M
2024-05-16 6,354.90 6,404.72 6,319.98 6,320.29 0.0M
2024-05-15 6,230.44 6,356.48 6,210.88 6,354.98 0.0M
2024-05-14 6,068.18 6,182.96 6,061.16 6,177.18 0.0M
2024-05-13 6,081.78 6,104.73 6,059.62 6,074.85 0.0M
2024-05-10 6,064.50 6,118.63 6,030.35 6,055.88 0.0M
2024-05-09 6,028.76 6,032.47 5,967.04 5,995.10 0.0M
2024-05-08 5,972.37 6,038.64 5,966.77 6,033.65 0.0M
2024-05-07 6,078.11 6,096.88 6,025.43 6,026.72 0.0M
2024-05-06 5,980.83 6,069.69 5,967.57 6,069.67 0.0M
2024-05-03 5,912.28 5,968.27 5,886.72 5,937.71 0.0M
2024-05-02 5,774.53 5,817.47 5,663.63 5,798.16 0.0M
2024-05-01 5,776.86 5,866.95 5,643.02 5,675.20 0.0M
2024-04-30 5,988.77 6,047.07 5,881.81 5,883.72 0.0M
2024-04-29 5,961.79 6,008.00 5,905.70 6,000.09 0.0M
2024-04-26 5,816.32 5,988.90 5,812.05 5,961.68 0.0M
2024-04-25 5,684.97 5,848.26 5,656.12 5,809.83 0.0M
2024-04-24 5,801.03 5,812.16 5,653.08 5,697.99 0.0M
2024-04-23 5,558.78 5,665.43 5,548.15 5,638.32 0.0M
2024-04-22 5,477.72 5,553.70 5,412.88 5,516.35 0.0M
2024-04-19 5,595.66 5,639.92 5,398.12 5,421.88 0.0M
2024-04-18 5,717.23 5,750.14 5,633.38 5,654.57 0.0M
2024-04-17 5,949.21 5,958.85 5,742.51 5,749.74 0.0M
2024-04-16 5,895.16 5,972.46 5,879.50 5,942.63 0.0M
2024-04-15 6,048.02 6,077.78 5,865.09 5,890.47 0.0M
2024-04-12 6,056.09 6,067.59 5,961.46 5,973.50 0.0M
2024-04-11 6,062.96 6,183.09 6,023.03 6,176.58 0.0M
2024-04-10 6,029.80 6,102.29 5,993.52 6,030.33 0.0M
2024-04-09 6,129.82 6,156.93 6,024.37 6,131.61 0.0M
2024-04-08 6,103.75 6,129.16 6,053.52 6,074.44 0.0M
2024-04-05 6,022.57 6,102.28 5,980.81 6,066.56 0.0M
2024-04-04 6,260.68 6,275.25 5,980.79 5,987.17 0.0M
2024-04-03 6,090.42 6,216.61 6,082.17 6,172.76 0.0M
2024-04-02 6,147.67 6,166.00 6,085.56 6,151.92 0.0M
2024-04-01 6,195.47 6,332.67 6,193.50 6,246.54 0.0M
2024-03-28 6,158.86 6,202.05 6,152.11 6,174.92 0.0M
2024-03-27 6,170.95 6,172.08 6,061.16 6,168.01 0.0M
2024-03-26 6,193.27 6,222.27 6,104.66 6,107.26 0.0M
2024-03-25 6,090.19 6,214.84 6,087.82 6,157.12 0.0M
2024-03-22 6,137.64 6,225.29 6,128.75 6,178.23 0.0M
2024-03-21 6,229.70 6,272.88 6,155.85 6,165.16 0.0M
2024-03-20 5,939.08 6,039.87 5,894.11 6,027.08 0.0M
2024-03-19 5,892.62 5,956.48 5,813.09 5,929.20 0.0M
2024-03-18 6,081.75 6,109.83 5,977.75 5,985.56 0.0M
2024-03-15 5,969.55 6,048.74 5,936.84 5,984.63 0.0M
2024-03-14 6,112.97 6,138.50 5,964.35 6,017.25 0.0M
2024-03-13 6,197.25 6,204.02 6,090.27 6,124.56 0.0M
2024-03-12 6,222.46 6,280.60 6,123.90 6,279.98 0.0M
2024-03-11 6,148.47 6,196.27 6,082.44 6,150.78 0.0M
2024-03-08 6,521.89 6,562.77 6,234.91 6,235.69 0.0M
2024-03-07 6,368.66 6,524.75 6,367.70 6,497.37 0.0M
2024-03-06 6,259.39 6,354.18 6,222.20 6,286.19 0.0M
2024-03-05 6,190.27 6,230.88 6,074.18 6,137.65 0.0M
2024-03-04 6,255.46 6,336.01 6,233.61 6,266.08 0.0M
2024-03-01 6,012.40 6,225.27 6,012.40 6,199.27 0.0M
2024-02-29 5,865.15 5,957.17 5,841.98 5,944.40 0.0M
2024-02-28 5,787.45 5,818.95 5,764.46 5,788.07 0.0M
2024-02-27 5,883.31 5,904.66 5,847.13 5,851.53 0.0M
2024-02-26 5,856.57 5,888.00 5,826.30 5,862.30 0.0M
2024-02-23 5,893.91 5,920.20 5,773.68 5,801.42 0.0M
2024-02-22 5,823.55 5,892.20 5,787.82 5,867.21 0.0M
2024-02-21 5,533.88 5,589.03 5,509.94 5,588.43 0.0M
2024-02-20 5,642.72 5,664.91 5,516.92 5,601.24 0.0M
2024-02-16 5,762.65 5,811.88 5,674.26 5,690.23 0.0M
2024-02-15 5,770.16 5,780.54 5,705.37 5,728.00 0.0M
2024-02-14 5,696.33 5,739.96 5,658.61 5,736.62 0.0M
2024-02-13 5,545.03 5,673.27 5,539.41 5,614.44 0.0M
2024-02-12 5,737.58 5,835.42 5,708.50 5,729.87 0.0M
2024-02-09 5,661.75 5,748.58 5,628.12 5,738.99 0.0M
2024-02-08 5,560.17 5,667.25 5,551.18 5,626.80 0.0M
2024-02-07 5,483.92 5,544.62 5,440.75 5,539.74 0.0M
2024-02-06 5,514.62 5,524.29 5,392.93 5,451.21 0.0M
2024-02-05 5,490.98 5,536.51 5,427.37 5,512.76 0.0M
2024-02-02 5,367.83 5,459.48 5,365.03 5,447.80 0.0M
2024-02-01 5,364.75 5,390.77 5,309.44 5,377.15 0.0M
2024-01-31 5,326.12 5,445.39 5,302.36 5,352.57 0.0M
2024-01-30 5,481.49 5,507.26 5,404.01 5,426.77 0.0M
2024-01-29 5,469.07 5,510.97 5,429.61 5,510.88 0.0M
2024-01-26 5,484.06 5,532.33 5,438.90 5,452.89 0.0M
2024-01-25 5,729.31 5,734.77 5,588.44 5,616.34 0.0M
2024-01-24 5,620.46 5,703.62 5,570.25 5,630.25 0.0M
2024-01-23 5,505.53 5,549.71 5,460.18 5,544.76 0.0M
2024-01-22 5,538.23 5,575.31 5,459.30 5,508.77 0.0M
2024-01-19 5,347.65 5,501.48 5,325.69 5,495.02 0.0M
2024-01-18 5,267.54 5,290.79 5,198.83 5,282.62 0.0M
2024-01-17 5,105.06 5,117.72 5,024.97 5,111.11 0.0M
2024-01-16 5,086.12 5,190.28 5,068.39 5,156.32 0.0M
2024-01-12 5,115.44 5,135.46 5,062.22 5,089.11 0.0M
2024-01-11 5,095.05 5,135.13 5,007.68 5,108.54 0.0M
2024-01-10 5,105.86 5,106.99 5,023.77 5,084.61 0.0M
2024-01-09 5,052.79 5,142.30 5,042.67 5,104.47 0.0M
2024-01-08 4,968.22 5,113.21 4,968.08 5,101.73 0.0M
2024-01-05 4,915.49 4,980.46 4,908.63 4,939.74 0.0M
2024-01-04 4,868.77 4,957.05 4,866.52 4,908.81 0.0M
2024-01-03 4,946.40 4,993.88 4,931.21 4,949.24 0.0M
2024-01-02 5,148.85 5,155.88 5,011.41 5,051.99 0.0M