VegaShares AI Thermal, Cooling & Power Management ETF【COOL】月足四本値・時系列データ

NASDAQ

株価 15分ディレイ

COOL

VegaShares AI Thermal, Cooling & Power Management ETF

$19.09

前日比

-0.24 (-1.21%)

NY時間

24日 12:48

日本時間

25日 01:48

PER

ー倍

PSR

ー倍

利回り

ー%

時価総額ー万ﾄﾞﾙ

株探プレミアムに登録すると...

お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。

52週高値 21.89 (26/08/18)

52週安値 19.32 (26/08/21)

日付	始値	高値	安値	終値	前月比	前月比%	売買高(株)
26/08/24	20.12	21.89	19.09	19.09	+7.99	+72.0	13,695

日付	始値	高値	安値	終値	前月比	前月比%	売買高(株)
24/06/01	11.62	12.95	11.05	11.10	-0.60	-5.13	101,797
24/05/01	11.90	12.48	10.91	11.70	+0.05	+0.43	68,699
24/04/01	11.00	12.00	11.00	11.65	+0.65	+5.91	18,174
24/03/01	10.99	11.00	10.87	11.00	+0.01	+0.07	20,486
24/02/01	10.79	10.99	10.75	10.99	+0.17	+1.59	35,642
24/01/01	10.83	10.87	10.69	10.82	+0.15	+1.40	8,840
23/12/01	10.68	10.77	10.67	10.67	+0.00	+0.00	48,016
23/11/01	10.96	11.00	10.61	10.67	-0.29	-2.65	13,159
23/10/01	10.96	11.25	10.96	10.96	+0.00	-0.01	44,437
23/09/01	10.97	11.01	10.87	10.96	+0.07	+0.68	48,792
23/08/01	10.91	10.97	10.76	10.89	+0.03	+0.25	48,155
23/07/01	10.66	13.70	10.65	10.86	+0.16	+1.50	362,849
23/06/01	10.38	15.00	10.25	10.70	+0.31	+2.98	692,646
23/05/01	10.13	10.49	10.11	10.39	+0.28	+2.77	109,955
23/04/01	10.08	10.20	10.05	10.11	+0.03	+0.30	292,452
23/03/01	10.05	10.10	10.00	10.08	+0.03	+0.30	67,274
23/02/01	10.04	10.08	10.00	10.05	+0.02	+0.20	43,688
23/01/01	9.96	10.08	9.95	10.03	+0.14	+1.42	80,458
22/12/01	10.07	10.08	9.68	9.89	-0.17	-1.69	1,302,991
22/11/01	10.02	10.07	10.02	10.06	+0.04	+0.40	1,547,907
22/10/01	9.96	10.03	9.96	10.02	+0.06	+0.55	881,103
22/09/01	9.93	9.97	9.93	9.97	+0.03	+0.25	1,880,684
22/08/01	9.90	9.97	9.90	9.94	+0.04	+0.40	1,481,113
22/07/01	9.87	9.91	9.85	9.90	+0.04	+0.41	2,173,504
22/06/01	9.85	9.90	9.83	9.86	-0.01	-0.10	1,420,416
22/05/01	9.86	9.87	9.81	9.87	+0.02	+0.20	4,186,326
22/04/01	9.81	9.87	9.81	9.85	+0.03	+0.31	2,667,776
22/03/01	9.79	9.83	9.77	9.82	+0.04	+0.41	1,583,150
22/02/01	9.75	9.80	9.74	9.78	+0.03	+0.31	1,759,316
22/01/01	9.80	9.80	9.73	9.75	-0.05	-0.51	1,508,171