株探米国株

PR
AOMNYSE Arca

iシェアーズ・コア40/60モデレート・アロケーションETF 日足四本値・時系列データ

48.97$
+0.16$
+0.34%
NY 18日 12:08
日本 19日 02:08
 
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
49.14 (26/02/12)
41.20 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/18 48.92 49.00 48.84 48.98 +0.17 +0.34% 25,213株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/17 48.73 48.89 48.64 48.81 +0.01 +0.02% 182,309株
26/02/13 48.73 48.92 48.63 48.80 -0.05 -0.10% 87,438株
26/02/12 48.98 49.14 48.69 48.85 +0.03 +0.06% 73,895株
26/02/11 48.90 48.98 48.75 48.82 -0.05 -0.10% 129,468株
26/02/10 48.95 49.07 48.82 48.87 +0.03 +0.06% 115,076株
26/02/09 48.61 48.86 48.54 48.84 +0.21 +0.43% 87,932株
26/02/06 48.45 48.67 48.36 48.63 +0.45 +0.93% 114,726株
26/02/05 48.22 48.30 48.14 48.18 -0.20 -0.41% 123,840株
26/02/04 48.53 48.53 48.23 48.38 +0.03 +0.06% 66,479株
26/02/03 48.43 48.52 48.23 48.35 -0.10 -0.21% 133,467株
26/02/02 48.43 48.54 48.38 48.45 +0.02 +0.04% 123,053株
26/01/30 48.54 48.55 48.29 48.43 -0.21 -0.43% 173,808株
26/01/29 48.62 48.67 48.30 48.64 +0.03 +0.06% 319,117株
26/01/28 48.69 48.69 48.40 48.61 -0.04 -0.08% 112,194株
26/01/27 48.46 48.65 48.46 48.65 +0.20 +0.41% 93,492株
26/01/26 48.44 48.50 48.39 48.45 +0.14 +0.29% 231,965株
26/01/23 48.32 48.34 48.18 48.31 +0.03 +0.06% 139,695株
26/01/22 48.41 48.42 48.18 48.28 +0.20 +0.42% 152,533株
26/01/21 47.94 48.20 47.90 48.08 +0.28 +0.59% 137,811株
26/01/20 48.01 48.02 47.78 47.80 -0.48 -0.99% 277,924株
26/01/16 48.30 48.34 48.21 48.28 -0.06 -0.12% 365,217株
26/01/15 48.31 48.50 48.27 48.34 +0.04 +0.08% 314,244株
26/01/14 48.28 48.30 48.17 48.30 -0.03 -0.06% 188,954株
26/01/13 48.34 48.34 48.20 48.33 +0.01 +0.02% 143,254株
26/01/12 48.20 48.33 48.19 48.32 +0.09 +0.19% 260,023株
26/01/09 48.06 48.26 48.06 48.23 +0.20 +0.42% 215,191株
26/01/08 48.09 48.13 47.97 48.03 -0.08 -0.17% 168,928株
26/01/07 48.09 48.20 48.06 48.11 -0.01 -0.02% 98,559株
26/01/06 48.05 48.16 47.97 48.12 +0.07 +0.15% 126,693株
26/01/05 47.91 48.07 47.91 48.05 +0.20 +0.42% 438,657株