ADVISORSHARES FOCUSED EQUITY ETF【CWS】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
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たり、株価をリアルタイムでご覧いただけます。
52週高値 71.75 (24/11/12)
52週安値 58.36 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/09 | 66.81 | 67.29 | 66.51 | 66.99 | -0.18 | -0.27 | 3,717 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/08 | 67.10 | 67.91 | 66.83 | 67.18 | +0.29 | +0.43 | 8,703 |
25/05/07 | 66.90 | 67.00 | 66.44 | 66.89 | +0.38 | +0.57 | 8,495 |
25/05/06 | 66.02 | 66.61 | 66.01 | 66.51 | +0.28 | +0.42 | 8,537 |
25/05/05 | 66.33 | 66.93 | 65.26 | 66.23 | +0.04 | +0.06 | 9,023 |
25/05/02 | 65.68 | 66.56 | 65.68 | 66.19 | +1.07 | +1.65 | 5,719 |
25/05/01 | 64.57 | 65.53 | 64.57 | 65.12 | +0.14 | +0.21 | 5,315 |
25/04/30 | 64.46 | 64.98 | 63.69 | 64.98 | +0.07 | +0.11 | 7,368 |
25/04/29 | 64.40 | 65.00 | 63.62 | 64.92 | +1.13 | +1.78 | 7,687 |
25/04/28 | 64.22 | 64.42 | 63.45 | 63.78 | -0.01 | -0.02 | 7,617 |
25/04/25 | 63.97 | 63.98 | 63.33 | 63.79 | -0.17 | -0.27 | 3,556 |
25/04/24 | 63.63 | 64.08 | 62.99 | 63.96 | +0.47 | +0.73 | 45,661 |
25/04/23 | 64.41 | 64.44 | 63.14 | 63.50 | +0.36 | +0.57 | 8,292 |
25/04/22 | 62.11 | 63.20 | 62.11 | 63.14 | +1.65 | +2.68 | 20,404 |
25/04/21 | 62.96 | 62.96 | 60.80 | 61.49 | -1.71 | -2.71 | 25,171 |
25/04/17 | 63.04 | 63.57 | 62.44 | 63.20 | +0.57 | +0.92 | 9,265 |
25/04/16 | 63.23 | 63.50 | 62.25 | 62.63 | -0.68 | -1.08 | 11,575 |
25/04/15 | 63.63 | 64.20 | 63.08 | 63.31 | -0.35 | -0.56 | 14,920 |
25/04/14 | 63.70 | 63.98 | 62.99 | 63.66 | +0.52 | +0.83 | 14,283 |
25/04/11 | 61.93 | 63.14 | 61.36 | 63.14 | +1.24 | +2.00 | 10,548 |
25/04/10 | 62.24 | 62.50 | 60.32 | 61.90 | -1.20 | -1.91 | 19,163 |
25/04/09 | 59.50 | 63.34 | 59.04 | 63.11 | +3.74 | +6.29 | 26,360 |
25/04/08 | 61.73 | 62.01 | 58.72 | 59.37 | -0.78 | -1.30 | 30,478 |
25/04/07 | 59.13 | 61.31 | 58.36 | 60.15 | -0.87 | -1.43 | 75,811 |
25/04/04 | 63.00 | 63.01 | 60.84 | 61.02 | -3.37 | -5.23 | 42,450 |
25/04/03 | 64.41 | 65.40 | 64.39 | 64.39 | -1.90 | -2.87 | 13,566 |
25/04/02 | 65.31 | 66.53 | 65.31 | 66.29 | +0.70 | +1.07 | 18,237 |
25/04/01 | 65.19 | 65.81 | 64.80 | 65.58 | +0.11 | +0.17 | 9,051 |
25/03/31 | 65.00 | 65.47 | 64.72 | 65.47 | +0.36 | +0.55 | 6,034 |
25/03/28 | 65.84 | 65.84 | 64.99 | 65.11 | -0.83 | -1.26 | 6,585 |
25/03/27 | 65.74 | 66.15 | 65.62 | 65.94 | +0.21 | +0.31 | 3,782 |