The Communication Services Select Sector SPDR® ETF Fund

XLC
🏛️ メキシコ →
2,151.20
最終更新: 2025-10-02
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 1,597.00 1,597.00 1,597.00 1,597.00 0.0M
2021-12-30 1,625.45 1,625.45 1,624.00 1,624.00 0.0M
2021-12-29 1,610.00 1,614.80 1,607.00 1,614.80 0.0M
2021-12-28 1,637.00 1,637.00 1,630.00 1,635.50 0.0M
2021-12-23 1,616.00 1,616.00 1,613.47 1,613.47 0.0M
2021-12-21 1,608.00 1,608.00 1,608.00 1,608.00 0.0M
2021-12-16 1,614.00 1,623.00 1,586.80 1,603.41 0.0M
2021-12-13 1,605.00 1,605.00 1,605.00 1,605.00 0.0M
2021-12-10 1,596.00 1,596.00 1,596.00 1,596.00 0.0M
2021-12-09 1,578.05 1,617.03 1,569.22 1,569.22 0.0M
2021-12-08 1,613.25 1,615.00 1,613.25 1,615.00 0.0M
2021-12-07 1,625.00 1,625.00 1,611.17 1,611.17 0.0M
2021-12-06 1,615.00 1,616.00 1,610.00 1,616.00 0.0M
2021-12-03 1,600.00 1,600.00 1,583.40 1,583.40 0.0M
2021-12-02 1,595.00 1,605.00 1,595.00 1,605.00 0.0M
2021-11-29 1,692.00 1,692.00 1,689.00 1,689.86 0.0M
2021-11-26 1,684.00 1,730.00 1,684.00 1,691.80 0.1M
2021-11-24 1,660.64 1,667.39 1,632.38 1,632.38 0.0M
2021-11-22 1,670.00 1,703.00 1,658.00 1,703.00 0.0M
2021-11-19 1,662.00 1,663.00 1,662.00 1,663.00 0.0M
2021-11-18 1,621.00 1,660.00 1,621.00 1,660.00 0.0M
2021-11-17 1,666.00 1,666.00 1,625.00 1,654.00 0.0M
2021-11-16 1,686.93 1,686.93 1,681.00 1,681.00 0.0M
2021-11-12 1,666.00 1,668.00 1,666.00 1,668.00 0.0M
2021-11-08 1,650.00 1,650.00 1,650.00 1,650.00 0.0M
2021-11-04 1,660.00 1,661.56 1,614.43 1,661.56 0.0M
2021-11-03 1,674.00 1,674.00 1,655.00 1,662.00 0.0M
2021-11-01 1,680.00 1,682.00 1,675.00 1,675.00 0.0M
2021-10-29 1,614.00 1,680.00 1,614.00 1,649.00 0.0M
2021-10-28 1,670.00 1,670.00 1,614.00 1,614.00 0.0M
2021-10-27 1,627.00 1,630.00 1,627.00 1,630.00 0.0M
2021-10-26 1,627.00 1,627.00 1,615.00 1,615.00 0.0M
2021-10-25 1,625.00 1,625.00 1,624.00 1,624.50 0.0M
2021-10-22 1,625.00 1,625.00 1,622.10 1,623.25 0.0M
2021-10-21 1,645.00 1,666.00 1,645.00 1,660.00 0.0M
2021-10-19 1,640.00 1,650.00 1,640.00 1,650.00 0.0M
2021-10-15 1,644.00 1,644.00 1,636.73 1,636.73 0.0M
2021-10-14 1,603.85 1,603.85 1,603.85 1,603.85 0.0M
2021-10-13 1,630.15 1,640.00 1,630.00 1,630.00 0.0M
2021-10-12 1,634.31 1,660.00 1,560.00 1,638.34 0.0M
2021-10-11 1,670.00 1,671.00 1,620.45 1,620.45 0.0M
2021-10-05 1,655.00 1,671.28 1,655.00 1,671.28 0.0M
2021-10-04 1,647.00 1,647.00 1,630.00 1,630.00 0.0M
2021-10-01 1,667.90 1,667.90 1,667.90 1,667.90 0.0M
2021-09-30 1,660.00 1,660.00 1,660.00 1,660.00 0.0M
2021-09-29 1,659.19 1,659.20 1,659.19 1,659.20 0.0M
2021-09-28 1,642.00 1,643.20 1,642.00 1,643.20 0.0M
2021-09-24 1,649.40 1,655.00 1,649.40 1,655.00 0.0M
2021-09-23 1,640.00 1,642.23 1,638.00 1,642.23 0.0M
2021-09-22 1,622.00 1,622.00 1,622.00 1,622.00 0.0M
2021-09-21 1,600.76 1,600.76 1,600.76 1,600.76 0.0M
2021-09-20 1,630.00 1,635.00 1,618.00 1,631.20 0.0M
2021-09-17 1,659.60 1,660.00 1,659.60 1,659.66 0.0M
2021-09-14 1,665.00 1,665.00 1,660.00 1,664.97 0.0M
2021-09-09 1,693.00 1,698.75 1,693.00 1,698.75 0.1M
2021-09-08 1,702.01 1,702.01 1,695.00 1,695.00 0.0M
2021-09-07 1,695.00 1,710.00 1,695.00 1,700.01 0.0M
2021-09-03 1,716.55 1,716.55 1,704.00 1,704.00 0.0M
2021-09-02 1,714.40 1,714.40 1,704.00 1,708.01 0.0M
2021-09-01 1,710.00 1,723.10 1,710.00 1,722.12 0.0M
2021-08-31 1,715.00 1,720.00 1,715.00 1,720.00 0.0M
2021-08-30 1,712.00 1,720.30 1,712.00 1,720.30 0.0M
2021-08-26 1,705.00 1,705.00 1,700.70 1,700.70 0.0M
2021-08-25 1,707.00 1,709.50 1,707.00 1,709.50 0.0M
2021-08-24 1,700.00 1,707.00 1,700.00 1,707.00 0.0M
2021-08-23 1,711.00 1,711.00 1,711.00 1,711.00 0.0M
2021-08-18 1,660.00 1,660.00 1,653.00 1,653.00 0.0M
2021-08-17 1,652.00 1,660.00 1,585.00 1,653.64 0.0M
2021-08-16 1,640.00 1,640.00 1,640.00 1,640.00 0.2M
2021-08-13 1,656.55 1,656.55 1,655.17 1,655.17 0.0M
2021-08-12 1,644.00 1,646.00 1,644.00 1,646.00 0.0M
2021-08-11 1,658.00 1,658.00 1,650.00 1,650.00 0.0M
2021-08-10 1,657.00 1,667.00 1,657.00 1,662.00 0.0M
2021-08-09 1,661.00 1,661.00 1,661.00 1,661.00 0.0M
2021-08-06 1,660.00 1,662.00 1,660.00 1,662.00 0.0M
2021-08-05 1,648.00 1,648.00 1,648.00 1,648.00 0.0M
2021-08-04 1,640.00 1,644.00 1,640.00 1,644.00 0.0M
2021-08-02 1,636.00 1,636.00 1,634.00 1,634.00 0.0M
2021-07-30 1,637.80 1,637.80 1,637.80 1,637.80 0.0M
2021-07-28 1,669.20 1,671.00 1,669.20 1,671.00 0.0M
2021-07-27 1,680.00 1,680.00 1,655.00 1,660.00 0.0M
2021-07-26 1,680.00 1,680.00 1,670.00 1,670.00 0.0M
2021-07-23 1,680.00 1,680.00 1,680.00 1,680.00 0.0M
2021-07-22 1,630.00 1,650.00 1,630.00 1,650.00 0.0M
2021-07-21 1,640.00 1,640.00 1,634.00 1,637.00 0.0M
2021-07-20 1,605.37 1,662.00 1,605.37 1,626.12 0.0M
2021-07-16 1,614.00 1,614.08 1,611.75 1,611.75 0.0M
2021-07-14 1,645.00 1,645.00 1,645.00 1,645.00 0.0M
2021-07-13 1,652.00 1,652.00 1,645.00 1,645.00 0.0M
2021-07-12 1,635.13 1,635.13 1,635.13 1,635.13 0.0M
2021-07-07 1,637.95 1,637.95 1,637.95 1,637.95 0.0M
2021-07-06 1,633.08 1,633.08 1,629.03 1,629.03 0.0M
2021-07-02 1,624.71 1,624.71 1,622.80 1,622.96 0.0M
2021-07-01 1,620.00 1,620.00 1,620.00 1,620.00 0.0M
2021-06-28 1,595.00 1,616.00 1,595.00 1,616.00 0.0M
2021-06-24 1,602.14 1,602.14 1,601.40 1,601.44 0.0M
2021-06-23 1,615.00 1,617.00 1,615.00 1,617.00 0.0M
2021-06-22 1,628.50 1,635.50 1,628.50 1,635.50 0.0M
2021-06-18 1,618.00 1,625.00 1,618.00 1,624.62 0.0M
2021-06-16 1,605.00 1,605.00 1,600.00 1,600.00 0.0M
2021-06-15 1,616.00 1,616.00 1,616.00 1,616.00 0.0M
2021-06-14 1,600.00 1,600.00 1,598.67 1,598.67 0.0M
2021-06-11 1,583.00 1,588.00 1,581.00 1,584.00 0.0M
2021-06-10 1,570.00 1,570.00 1,569.00 1,569.00 0.0M
2021-06-09 1,565.15 1,565.15 1,565.15 1,565.15 0.0M
2021-06-07 1,579.50 1,579.50 1,579.50 1,579.50 0.0M
2021-06-04 1,580.00 1,580.00 1,580.00 1,580.00 0.0M
2021-06-03 1,564.00 1,564.20 1,564.00 1,564.20 0.0M
2021-06-02 1,561.50 1,561.50 1,559.39 1,559.39 0.0M
2021-06-01 1,572.00 1,572.00 1,572.00 1,572.00 0.0M
2021-05-28 1,585.00 1,585.00 1,585.00 1,585.00 0.0M
2021-05-27 1,575.00 1,575.00 1,575.00 1,575.00 0.0M
2021-05-26 1,563.00 1,563.00 1,563.00 1,563.00 0.0M
2021-05-25 1,559.00 1,560.80 1,550.00 1,556.00 0.0M
2021-05-24 1,570.00 1,570.00 1,570.00 1,570.00 0.0M
2021-05-21 1,540.33 1,540.33 1,540.33 1,540.33 0.0M
2021-05-19 1,485.00 1,498.00 1,485.00 1,495.00 0.0M
2021-05-18 1,510.00 1,515.45 1,510.00 1,510.00 0.0M
2021-05-17 1,507.00 1,510.00 1,507.00 1,510.00 0.0M
2021-05-14 1,523.50 1,532.70 1,523.50 1,532.70 0.0M
2021-05-13 1,515.00 1,515.00 1,509.00 1,514.00 0.0M
2021-05-12 1,529.10 1,529.10 1,508.00 1,508.00 0.0M
2021-05-11 1,500.00 1,529.10 1,500.00 1,529.10 0.0M
2021-05-07 1,568.00 1,568.00 1,568.00 1,568.00 0.0M
2021-05-05 1,620.00 1,620.00 1,564.40 1,564.40 0.0M
2021-05-04 1,554.00 1,600.00 1,548.01 1,600.00 0.0M
2021-05-03 1,568.20 1,570.90 1,568.20 1,570.90 0.0M
2021-04-29 1,582.40 1,583.20 1,582.40 1,583.20 0.0M
2021-04-28 1,539.90 1,539.90 1,539.90 1,539.90 0.0M
2021-04-21 1,540.00 1,540.00 1,540.00 1,540.00 0.0M
2021-04-20 1,510.00 1,510.00 1,510.00 1,510.00 0.0M
2021-04-16 1,535.00 1,540.00 1,535.00 1,540.00 0.0M
2021-04-15 1,525.00 1,540.00 1,525.00 1,540.00 0.0M
2021-04-14 1,538.00 1,538.90 1,538.00 1,538.90 0.1M
2021-04-13 1,551.00 1,551.00 1,551.00 1,551.00 0.0M
2021-04-09 1,551.00 1,551.00 1,551.00 1,551.00 0.0M
2021-04-08 1,541.00 1,541.00 1,541.00 1,541.00 0.0M
2021-04-07 1,539.11 1,539.11 1,539.11 1,539.11 0.0M
2021-04-06 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2021-03-31 1,506.64 1,506.64 1,503.80 1,503.80 0.0M
2021-03-30 1,507.51 1,507.51 1,507.51 1,507.51 0.0M
2021-03-29 1,510.00 1,511.00 1,510.00 1,511.00 0.0M
2021-03-25 1,514.50 1,514.50 1,514.50 1,514.50 0.0M
2021-03-23 1,568.77 1,568.77 1,568.77 1,568.77 0.0M
2021-03-22 1,560.00 1,560.00 1,560.00 1,560.00 0.0M
2021-03-18 1,530.00 1,548.00 1,530.00 1,548.00 0.0M
2021-03-17 1,565.00 1,565.00 1,565.00 1,565.00 0.0M
2021-03-12 1,560.00 1,560.00 1,560.00 1,560.00 0.0M
2021-03-11 1,560.00 1,560.00 1,560.00 1,560.00 0.0M
2021-03-10 1,540.00 1,540.00 1,540.00 1,540.00 0.0M
2021-03-09 1,561.00 1,561.00 1,500.00 1,500.00 0.0M
2021-03-08 1,560.10 1,560.10 1,560.10 1,560.10 0.0M
2021-03-04 1,508.00 1,508.00 1,508.00 1,508.00 0.0M
2021-03-03 1,518.30 1,518.30 1,518.30 1,518.30 0.0M
2021-03-02 1,502.50 1,502.50 1,502.50 1,502.50 0.0M
2021-02-24 1,487.50 1,487.50 1,487.50 1,487.50 0.0M
2021-02-22 1,479.00 1,479.00 1,479.00 1,479.00 0.0M
2021-02-09 1,450.00 1,450.11 1,449.80 1,450.11 0.0M
2021-02-08 1,381.20 1,381.20 1,381.20 1,381.20 0.0M
2021-01-29 1,358.00 1,377.00 1,340.00 1,376.82 0.0M
2021-01-28 1,406.50 1,406.50 1,383.32 1,383.32 0.0M
2021-01-27 1,374.00 1,374.00 1,374.00 1,374.00 0.0M
2021-01-26 1,400.00 1,400.00 1,400.00 1,400.00 0.0M
2021-01-20 1,344.00 1,344.00 1,344.00 1,344.00 0.0M
2021-01-14 1,295.00 1,295.00 1,295.00 1,295.00 0.0M
2021-01-12 1,298.50 1,298.50 1,298.50 1,298.50 0.0M
2021-01-11 1,325.00 1,325.00 1,325.00 1,325.00 0.0M
2021-01-08 1,342.36 1,342.36 1,342.36 1,342.36 0.0M
2021-01-07 1,300.00 1,300.00 1,300.00 1,300.00 0.0M
2021-01-06 1,312.48 1,312.48 1,312.48 1,312.48 0.0M
2021-01-05 1,332.00 1,332.00 1,332.00 1,332.00 0.0M