フィラデルフィア半導体株指数 (SOX指数)【SOX】の日足四本値・時系列データ
15分ディレイ
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できるようになります。
52週高値 5,931.83 (24/07/11)
52週安値 3,388.62 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/05 | 5,079.40 | 5,112.16 | 5,020.68 | 5,072.26 | +38.91 | +0.77 | ー |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/04 | 5,004.33 | 5,049.55 | 4,959.55 | 5,033.35 | +68.95 | +1.39 | ー |
25/06/03 | 4,836.26 | 4,970.40 | 4,815.28 | 4,964.40 | +131.62 | +2.72 | ー |
25/06/02 | 4,762.65 | 4,848.29 | 4,759.02 | 4,832.78 | +74.72 | +1.57 | ー |
25/05/30 | 4,828.25 | 4,828.25 | 4,673.41 | 4,758.06 | -102.42 | -2.11 | ー |
25/05/29 | 4,956.24 | 4,956.24 | 4,832.35 | 4,860.48 | +26.06 | +0.54 | ー |
25/05/28 | 4,868.56 | 4,889.17 | 4,825.69 | 4,834.42 | -26.67 | -0.55 | ー |
25/05/27 | 4,795.04 | 4,878.78 | 4,767.78 | 4,861.09 | +158.71 | +3.38 | ー |
25/05/23 | 4,659.72 | 4,728.38 | 4,647.32 | 4,702.38 | -73.09 | -1.53 | ー |
25/05/22 | 4,798.68 | 4,846.82 | 4,772.54 | 4,775.47 | -27.24 | -0.57 | ー |
25/05/21 | 4,857.07 | 4,949.27 | 4,775.15 | 4,802.71 | -88.07 | -1.80 | ー |
25/05/20 | 4,854.80 | 4,892.65 | 4,841.83 | 4,890.78 | -6.93 | -0.14 | ー |
25/05/19 | 4,812.78 | 4,907.47 | 4,810.46 | 4,897.71 | -24.48 | -0.50 | ー |
25/05/16 | 4,927.68 | 4,927.82 | 4,868.75 | 4,922.19 | -10.26 | -0.21 | ー |
25/05/15 | 4,909.69 | 4,968.70 | 4,873.54 | 4,932.45 | -28.28 | -0.57 | ー |
25/05/14 | 4,968.95 | 4,996.09 | 4,918.87 | 4,960.74 | +29.38 | +0.60 | ー |
25/05/13 | 4,799.56 | 4,952.90 | 4,798.04 | 4,931.36 | +150.42 | +3.15 | ー |
25/05/12 | 4,769.75 | 4,807.00 | 4,708.15 | 4,780.93 | +314.43 | +7.04 | ー |
25/05/09 | 4,509.32 | 4,515.76 | 4,433.26 | 4,466.50 | +36.06 | +0.81 | ー |
25/05/08 | 4,444.16 | 4,494.87 | 4,392.96 | 4,430.44 | +44.08 | +1.00 | ー |
25/05/07 | 4,304.35 | 4,400.24 | 4,268.93 | 4,386.36 | +75.17 | +1.74 | ー |
25/05/06 | 4,281.07 | 4,346.31 | 4,252.67 | 4,311.19 | -44.98 | -1.03 | ー |
25/05/05 | 4,351.36 | 4,399.55 | 4,348.73 | 4,356.18 | -40.88 | -0.93 | ー |
25/05/02 | 4,363.45 | 4,430.95 | 4,352.59 | 4,397.05 | +149.39 | +3.52 | ー |
25/05/01 | 4,288.02 | 4,332.06 | 4,243.08 | 4,247.66 | +17.57 | +0.42 | ー |
25/04/30 | 4,085.24 | 4,238.03 | 4,066.80 | 4,230.08 | +33.34 | +0.79 | ー |
25/04/29 | 4,184.47 | 4,241.38 | 4,172.80 | 4,196.75 | -38.87 | -0.92 | ー |
25/04/28 | 4,227.33 | 4,264.60 | 4,144.60 | 4,235.62 | -16.00 | -0.38 | ー |
25/04/25 | 4,167.11 | 4,279.56 | 4,152.74 | 4,251.61 | +43.42 | +1.03 | ー |
25/04/24 | 4,071.38 | 4,212.39 | 4,054.67 | 4,208.19 | +224.27 | +5.63 | ー |
25/04/23 | 4,035.01 | 4,070.87 | 3,963.81 | 3,983.92 | +151.87 | +3.96 | ー |