株探米国株

PR
BRTRNASDAQ

iシェアーズ・トータル・リターン・アクティブETF 日足四本値・時系列データ

50.99$
+0.02$
+0.05%
NY 09日 15:59
日本 10日 05:59
50.99$
0
+0.00%
NY 09日 16:10
日本 10日 06:10
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
51.61 (25/10/28)
48.59 (25/04/11)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 50.94 51.00 50.93 50.99 +0.03 +0.05% 61,565株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 50.98 50.98 50.90 50.97 +0.01 +0.01% 73,937株
26/02/05 50.87 50.98 50.81 50.96 +0.21 +0.40% 76,108株
26/02/04 50.74 50.79 50.73 50.76 -0.02 -0.04% 39,198株
26/02/03 50.77 50.79 50.69 50.78 -0.02 -0.03% 77,372株
26/02/02 50.88 50.88 50.78 50.80 -0.25 -0.49% 56,743株
26/01/30 51.05 51.07 51.00 51.04 +0.00 +0.01% 39,988株
26/01/29 50.97 51.09 50.95 51.04 +0.02 +0.04% 70,451株
26/01/28 51.00 51.03 50.96 51.02 +0.00 +0.00% 114,017株
26/01/27 51.06 51.08 51.02 51.02 -0.01 -0.02% 43,407株
26/01/26 51.03 51.05 51.01 51.03 +0.06 +0.12% 43,858株
26/01/23 50.89 50.98 50.88 50.97 +0.08 +0.16% 68,328株
26/01/22 50.86 50.91 50.81 50.89 +0.01 +0.02% 87,136株
26/01/21 50.81 50.88 50.76 50.88 +0.14 +0.28% 84,346株
26/01/20 50.74 50.80 50.71 50.74 -0.19 -0.37% 61,755株
26/01/16 50.99 51.00 50.92 50.93 -0.10 -0.20% 54,490株
26/01/15 51.09 51.09 50.84 51.03 -0.06 -0.11% 39,391株
26/01/14 51.02 51.09 51.01 51.08 +0.10 +0.19% 41,964株
26/01/13 50.99 51.00 50.94 50.98 +0.05 +0.10% 37,513株
26/01/12 50.92 50.99 50.90 50.94 -0.02 -0.05% 48,362株
26/01/09 50.96 50.99 50.86 50.96 +0.13 +0.25% 102,648株
26/01/08 50.82 50.88 50.81 50.83 -0.08 -0.16% 73,410株
26/01/07 50.95 50.95 50.88 50.92 +0.05 +0.11% 59,811株
26/01/06 50.83 50.87 50.77 50.86 +0.00 -0.01% 112,314株
26/01/05 50.81 50.87 50.78 50.87 +0.11 +0.22% 85,934株
26/01/02 50.86 50.86 50.74 50.76 -0.02 -0.04% 51,149株
25/12/31 50.82 50.88 50.77 50.77 -0.11 -0.21% 31,058株
25/12/30 50.83 50.91 50.83 50.88 -0.04 -0.07% 36,382株
25/12/29 50.91 50.92 50.86 50.92 +0.06 +0.12% 49,600株
25/12/26 50.92 50.93 50.82 50.86 -0.01 -0.02% 76,056株
25/12/24 50.81 50.88 50.77 50.86 +0.12 +0.24% 63,444株