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
2023-12-29 1,251.58 1,251.58 1,229.00 1,229.00 0.0M
2023-12-28 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2023-12-22 1,234.00 1,236.00 1,230.00 1,236.00 0.0M
2023-12-21 1,231.36 1,231.36 1,231.36 1,231.36 0.0M
2023-12-20 1,244.50 1,248.00 1,244.50 1,248.00 0.0M
2023-12-19 1,234.36 1,237.25 1,234.36 1,237.25 0.0M
2023-12-18 1,217.00 1,234.00 1,217.00 1,230.00 0.0M
2023-12-13 1,217.00 1,217.00 1,217.00 1,217.00 0.0M
2023-12-11 1,220.00 1,220.00 1,213.60 1,216.28 0.0M
2023-12-07 1,209.50 1,209.50 1,209.50 1,209.50 0.0M
2023-12-05 1,197.00 1,197.00 1,193.00 1,193.00 0.0M
2023-12-04 1,206.45 1,206.45 1,206.45 1,206.45 0.0M
2023-12-01 1,199.50 1,199.50 1,199.50 1,199.50 0.0M
2023-11-27 1,216.25 1,216.25 1,216.25 1,216.25 0.0M
2023-11-24 1,215.61 1,215.61 1,215.61 1,215.61 0.0M
2023-11-22 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2023-11-21 1,208.50 1,210.00 1,208.50 1,210.00 0.0M
2023-11-17 1,199.00 1,199.00 1,199.00 1,199.00 0.0M
2023-11-15 1,209.21 1,209.21 1,209.21 1,209.21 0.0M
2023-11-13 1,202.00 1,202.00 1,202.00 1,202.00 0.0M
2023-11-10 1,202.00 1,205.00 1,202.00 1,205.00 0.0M
2023-11-09 1,189.00 1,189.00 1,189.00 1,189.00 0.0M
2023-11-07 1,186.47 1,186.47 1,186.47 1,186.47 0.0M
2023-11-03 1,170.00 1,170.00 1,170.00 1,170.00 0.0M
2023-11-01 1,169.65 1,169.65 1,169.65 1,169.65 0.0M
2023-10-31 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2023-10-30 1,155.00 1,155.00 1,155.00 1,155.00 0.0M
2023-10-27 1,144.00 1,145.50 1,141.00 1,141.00 0.0M
2023-10-18 1,240.50 1,240.50 1,198.81 1,198.81 0.0M
2023-10-10 1,224.20 1,224.20 1,224.20 1,224.20 0.0M
2023-10-09 1,232.00 1,232.00 1,232.00 1,232.00 0.0M
2023-10-06 1,199.00 1,214.00 1,199.00 1,214.00 0.0M
2023-10-05 1,202.50 1,202.50 1,202.50 1,202.50 0.0M
2023-10-04 1,180.00 1,186.00 1,180.00 1,186.00 0.0M
2023-10-03 1,150.00 1,170.00 1,150.00 1,170.00 0.0M
2023-09-26 1,133.70 1,133.70 1,133.70 1,133.70 0.0M
2023-09-25 1,130.70 1,137.80 1,130.70 1,137.80 0.0M
2023-09-22 1,132.80 1,132.80 1,132.80 1,132.80 0.0M
2023-09-19 1,141.80 1,151.00 1,141.80 1,151.00 0.0M
2023-09-15 1,156.00 1,156.00 1,151.00 1,151.00 0.0M
2023-09-14 1,166.90 1,169.30 1,166.90 1,168.00 0.0M
2023-09-12 1,164.20 1,164.20 1,161.40 1,161.40 0.0M
2023-09-11 1,183.50 1,183.50 1,176.23 1,176.23 0.0M
2023-09-08 1,176.10 1,176.10 1,176.10 1,176.10 0.0M
2023-09-07 1,176.00 1,176.00 1,176.00 1,176.00 0.0M
2023-09-06 1,160.00 1,170.00 1,083.25 1,083.25 0.0M
2023-09-05 1,170.00 1,170.00 1,163.00 1,163.00 0.0M
2023-08-31 1,149.00 1,149.00 1,060.00 1,060.00 0.0M
2023-08-30 1,133.66 1,134.00 1,133.66 1,134.00 0.0M
2023-08-29 1,130.00 1,135.00 1,064.00 1,135.00 0.0M
2023-08-28 1,075.00 1,100.00 1,075.00 1,100.00 0.0M
2023-08-25 1,090.90 1,090.90 1,090.90 1,090.90 0.0M
2023-08-23 1,120.66 1,120.66 1,120.66 1,120.66 0.0M
2023-08-22 1,111.28 1,111.28 1,111.28 1,111.28 0.0M
2023-08-18 1,100.00 1,108.96 1,100.00 1,108.96 0.0M
2023-08-17 1,135.50 1,135.50 1,135.50 1,135.50 0.0M
2023-08-16 1,142.50 1,142.50 1,135.20 1,135.20 0.0M
2023-08-15 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2023-08-14 1,138.00 1,138.00 1,138.00 1,138.00 0.0M
2023-08-10 1,147.50 1,147.50 1,147.50 1,147.50 0.0M
2023-08-09 1,150.00 1,155.60 1,150.00 1,155.10 0.0M
2023-08-08 1,167.00 1,167.00 1,157.00 1,157.00 0.0M
2023-08-04 1,153.00 1,153.00 1,150.00 1,150.00 0.0M
2023-08-02 1,147.50 1,148.00 1,147.50 1,148.00 0.0M
2023-08-01 1,152.00 1,160.00 1,152.00 1,160.00 0.0M
2023-07-31 1,150.10 1,150.10 1,150.10 1,150.10 0.0M
2023-07-27 1,154.65 1,154.65 1,154.65 1,154.65 0.0M
2023-07-21 1,110.11 1,110.11 1,110.11 1,110.11 0.0M
2023-07-20 1,122.80 1,122.80 1,121.90 1,121.90 0.0M
2023-07-18 1,122.20 1,122.20 1,122.20 1,122.20 0.0M
2023-07-17 1,119.00 1,119.00 1,119.00 1,119.00 0.0M
2023-07-13 1,140.00 1,142.50 1,140.00 1,142.50 0.0M
2023-07-12 1,122.00 1,122.00 1,122.00 1,122.00 0.0M
2023-07-11 1,119.00 1,129.00 1,119.00 1,122.00 0.0M
2023-07-10 1,103.00 1,103.00 1,097.00 1,097.00 0.0M
2023-07-07 1,119.50 1,119.50 1,118.80 1,118.80 0.0M
2023-07-05 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2023-06-29 1,104.00 1,105.00 1,104.00 1,105.00 0.0M
2023-06-27 1,085.00 1,097.50 1,085.00 1,097.50 0.0M
2023-06-20 1,107.00 1,107.00 1,107.00 1,107.00 0.1M
2023-06-16 1,115.09 1,115.09 1,115.09 1,115.09 0.0M
2023-06-15 1,122.00 1,122.00 1,122.00 1,122.00 0.0M
2023-06-14 1,104.80 1,104.80 1,104.80 1,104.80 0.0M
2023-06-13 1,107.46 1,107.46 1,102.50 1,102.50 0.0M
2023-06-12 1,095.00 1,100.00 1,095.00 1,099.00 0.0M
2023-06-09 1,100.00 1,100.00 1,092.25 1,092.25 0.0M
2023-06-06 1,111.20 1,111.20 1,111.20 1,111.20 0.0M
2023-06-05 1,108.60 1,108.60 1,108.60 1,108.60 0.0M
2023-06-02 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2023-05-31 1,102.00 1,102.00 1,101.50 1,101.50 0.0M
2023-05-30 1,104.50 1,104.50 1,104.50 1,104.50 0.0M
2023-05-26 1,094.08 1,096.00 1,094.08 1,096.00 0.2M
2023-05-24 1,082.38 1,087.39 1,082.38 1,087.39 0.1M
2023-05-23 1,113.22 1,113.22 1,108.00 1,108.00 0.0M
2023-05-22 1,111.47 1,111.47 1,106.00 1,106.00 0.0M
2023-05-19 1,090.00 1,090.00 1,088.00 1,088.00 0.0M
2023-05-18 1,088.00 1,088.00 1,088.00 1,088.00 0.0M
2023-05-16 1,044.00 1,049.00 1,044.00 1,049.00 0.0M
2023-05-11 1,052.00 1,052.00 1,052.00 1,052.00 0.0M
2023-05-10 1,028.00 1,038.00 1,028.00 1,038.00 0.0M
2023-04-28 1,066.46 1,066.46 1,066.46 1,066.46 0.0M
2023-04-27 1,069.99 1,071.20 1,069.99 1,071.20 0.0M
2023-04-25 1,032.11 1,032.11 1,032.11 1,032.11 0.0M
2023-04-19 1,051.40 1,051.40 1,051.40 1,051.40 0.0M
2023-04-18 1,057.95 1,057.95 1,057.95 1,057.95 0.0M
2023-04-17 1,058.00 1,058.00 1,058.00 1,058.00 0.0M
2023-04-13 1,066.00 1,066.00 1,066.00 1,066.00 0.0M
2023-04-10 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2023-04-05 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2023-04-03 1,049.00 1,049.00 1,047.00 1,047.00 0.0M
2023-03-31 1,037.00 1,041.00 1,037.00 1,041.00 0.0M
2023-03-30 1,035.00 1,035.00 1,026.00 1,026.00 0.0M
2023-03-29 1,022.70 1,022.70 1,021.00 1,021.00 0.0M
2023-03-27 1,032.00 1,032.00 1,032.00 1,032.00 0.0M
2023-03-21 1,055.00 1,055.00 1,049.00 1,049.00 0.0M
2023-03-16 1,040.00 1,040.00 1,040.00 1,040.00 0.0M
2023-03-15 1,010.00 1,030.00 1,010.00 1,030.00 0.0M
2023-03-14 995.10 995.10 995.00 995.00 0.0M
2023-03-13 975.00 1,000.00 975.00 1,000.00 0.0M
2023-03-10 968.80 968.80 965.00 965.00 0.0M
2023-03-09 983.00 983.00 971.00 971.00 0.0M
2023-03-08 968.00 974.00 968.00 973.00 0.0M
2023-03-06 992.00 992.00 992.00 992.00 0.0M
2023-03-03 982.00 984.40 982.00 984.40 0.0M
2023-03-02 958.00 966.00 958.00 964.61 0.1M
2023-03-01 963.00 963.26 963.00 963.26 0.0M
2023-02-27 986.00 990.97 984.00 984.00 0.0M
2023-02-24 979.00 979.00 979.00 979.00 0.0M
2023-02-21 1,004.00 1,004.00 1,002.00 1,002.13 0.0M
2023-02-17 1,009.00 1,009.00 1,006.00 1,006.00 0.0M
2023-02-16 1,035.00 1,035.00 1,028.00 1,028.00 0.0M
2023-02-14 1,026.50 1,026.50 1,025.00 1,025.00 0.0M
2023-02-13 1,022.00 1,035.80 1,022.00 1,035.80 0.0M
2023-02-10 1,026.00 1,031.00 1,023.00 1,023.00 0.0M
2023-02-09 1,067.25 1,067.25 1,040.00 1,040.00 0.0M
2023-02-08 1,074.90 1,077.00 1,073.50 1,075.00 0.0M
2023-02-07 1,093.00 1,107.00 1,093.00 1,107.00 0.0M
2023-02-03 1,118.00 1,118.00 1,115.00 1,115.00 0.0M
2023-02-02 1,081.00 1,107.00 1,081.00 1,107.00 0.0M
2023-02-01 1,023.00 1,041.00 1,020.00 1,038.00 0.0M
2023-01-30 1,029.00 1,029.00 1,025.00 1,025.00 0.0M
2023-01-27 1,035.00 1,035.00 1,035.00 1,035.00 0.0M
2023-01-26 1,021.00 1,026.00 1,021.00 1,025.00 0.0M
2023-01-24 1,018.50 1,018.50 1,012.00 1,012.00 0.0M
2023-01-23 1,000.00 1,036.79 1,000.00 1,015.61 0.0M
2023-01-20 998.00 998.00 998.00 998.00 0.0M
2023-01-19 980.00 980.00 978.00 978.00 0.0M
2023-01-17 973.00 973.00 970.44 970.44 0.0M
2023-01-13 979.00 980.00 979.00 980.00 0.0M
2023-01-12 979.00 989.00 976.75 984.00 0.0M
2023-01-11 975.00 975.00 975.00 975.00 0.0M
2023-01-10 960.60 960.60 960.60 960.60 0.0M
2023-01-04 955.00 960.60 955.00 960.60 0.0M
2023-01-03 939.00 943.00 939.00 941.00 0.0M