株探米国株

PR
CGVNYSE

Conductor Global Equity Value ETF 週足四本値・時系列データ

16.07$
+0.39$
+2.49%
NY 06日 15:59
日本 07日 05:59
16.07$
0
+0.00%
NY 06日 16:10
日本 07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
16.26 (26/01/29)
11.16 (25/04/08)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 15.69 16.07 15.68 16.07 +0.23 +1.42% 248,765株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 16.10 16.26 15.83 15.85 -0.16 -0.97% 50,250株
26/01/23 15.47 16.03 15.45 16.00 +0.53 +3.43% 55,692株
26/01/16 15.33 15.50 15.32 15.47 +0.25 +1.62% 62,710株
26/01/09 14.93 15.27 14.91 15.22 +0.39 +2.65% 55,145株
26/01/02 14.73 14.83 14.68 14.83 -0.07 -0.47% 22,314株
25/12/26 14.75 14.95 14.75 14.90 +0.23 +1.57% 102,477株
25/12/19 15.03 15.03 14.66 14.67 -0.28 -1.88% 36,346株
25/12/12 14.85 15.01 14.77 14.95 +0.09 +0.61% 23,038株
25/12/05 14.83 14.91 14.77 14.86 +0.11 +0.75% 27,123株
25/11/28 14.34 14.78 14.34 14.75 +0.44 +3.11% 27,495株
25/11/21 14.59 14.61 14.17 14.31 -0.31 -2.12% 26,728株
25/11/14 14.54 14.71 14.53 14.62 +0.21 +1.49% 27,653株
25/11/07 14.41 14.42 14.25 14.40 +0.00 +0.00% 219,885株
25/10/31 14.50 14.55 14.36 14.40 -0.07 -0.48% 96,464株
25/10/24 14.48 14.53 14.29 14.47 -0.01 -0.08% 35,179株
25/10/17 14.40 14.54 14.24 14.48 +0.32 +2.29% 44,598株
25/10/10 14.70 14.77 14.15 14.16 -0.56 -3.83% 40,710株
25/10/03 14.72 14.75 14.60 14.72 +0.07 +0.48% 35,926株
25/09/26 14.81 14.89 14.46 14.65 -0.15 -0.98% 67,416株
25/09/19 14.79 14.92 14.76 14.80 +0.04 +0.24% 90,344株
25/09/12 14.58 14.84 14.54 14.76 +0.30 +2.07% 35,537株
25/09/05 14.19 14.49 14.19 14.46 +0.10 +0.66% 19,925株
25/08/29 14.49 14.49 14.25 14.37 -0.10 -0.66% 33,338株
25/08/22 14.15 14.48 14.15 14.46 +0.29 +2.05% 66,821株
25/08/15 14.09 14.24 14.00 14.17 +0.06 +0.43% 33,488株
25/08/08 13.71 14.14 13.71 14.11 +0.52 +3.84% 21,404株
25/08/01 13.77 13.79 13.50 13.59 -0.29 -2.10% 29,059株
25/07/25 13.83 14.01 13.79 13.88 +0.15 +1.09% 36,350株
25/07/18 13.72 13.79 13.60 13.73 +0.04 +0.26% 46,451株
25/07/11 13.62 13.73 13.55 13.70 -0.06 -0.40% 53,439株