XTRACKERS MSCI EAFE HEDGED EQUITY ET【DBEF】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 51.74 (26/02/11)
52週安値 37.81 (25/04/08)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/12 | 51.68 | 51.73 | 51.11 | 51.28 | -0.39 | -0.75 | 553,137 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/11 | 51.68 | 51.74 | 51.34 | 51.67 | +0.32 | +0.62 | 600,710 |
| 26/02/10 | 51.41 | 51.52 | 51.35 | 51.35 | +0.05 | +0.10 | 1,138,460 |
| 26/02/09 | 50.95 | 51.35 | 50.80 | 51.30 | +0.35 | +0.69 | 1,104,379 |
| 26/02/06 | 50.50 | 50.98 | 50.50 | 50.95 | +0.94 | +1.88 | 736,554 |
| 26/02/05 | 50.02 | 50.33 | 49.98 | 50.01 | -0.59 | -1.17 | 1,109,923 |
| 26/02/04 | 50.80 | 50.93 | 50.38 | 50.60 | +0.35 | +0.70 | 1,224,071 |
| 26/02/03 | 50.27 | 50.37 | 49.92 | 50.25 | -0.12 | -0.24 | 569,443 |
| 26/02/02 | 50.01 | 50.39 | 50.01 | 50.37 | +0.60 | +1.21 | 1,057,914 |
| 26/01/30 | 49.87 | 49.97 | 49.55 | 49.77 | -0.11 | -0.22 | 788,449 |
| 26/01/29 | 49.97 | 49.99 | 49.35 | 49.88 | +0.33 | +0.67 | 1,072,503 |
| 26/01/28 | 49.64 | 49.64 | 49.50 | 49.55 | -0.27 | -0.54 | 742,523 |
| 26/01/27 | 49.85 | 49.99 | 49.81 | 49.82 | +0.20 | +0.40 | 1,017,079 |
| 26/01/26 | 49.65 | 49.78 | 49.62 | 49.62 | -0.02 | -0.04 | 538,339 |
| 26/01/23 | 49.74 | 49.78 | 49.59 | 49.64 | -0.25 | -0.50 | 533,479 |
| 26/01/22 | 49.98 | 50.08 | 49.83 | 49.89 | +0.01 | +0.02 | 1,546,846 |
| 26/01/21 | 49.38 | 50.01 | 49.25 | 49.88 | +0.52 | +1.05 | 748,633 |
| 26/01/20 | 49.49 | 49.55 | 49.25 | 49.36 | -0.98 | -1.95 | 557,012 |
| 26/01/16 | 50.27 | 50.39 | 50.18 | 50.34 | +0.06 | +0.12 | 610,788 |
| 26/01/15 | 50.47 | 50.47 | 50.26 | 50.28 | +0.07 | +0.14 | 502,817 |
| 26/01/14 | 50.13 | 50.22 | 50.03 | 50.21 | +0.23 | +0.46 | 332,368 |
| 26/01/13 | 50.07 | 50.08 | 49.90 | 49.98 | -0.19 | -0.38 | 886,974 |
| 26/01/12 | 49.91 | 50.17 | 49.91 | 50.17 | +0.26 | +0.52 | 390,139 |
| 26/01/09 | 49.69 | 49.95 | 49.69 | 49.91 | +0.54 | +1.09 | 853,162 |
| 26/01/08 | 49.19 | 49.38 | 49.17 | 49.37 | +0.09 | +0.18 | 390,450 |
| 26/01/07 | 49.29 | 49.36 | 49.21 | 49.28 | -0.05 | -0.10 | 802,291 |
| 26/01/06 | 49.23 | 49.43 | 49.23 | 49.33 | +0.23 | +0.47 | 1,209,943 |
| 26/01/05 | 48.85 | 49.18 | 48.85 | 49.10 | +0.45 | +0.92 | 912,484 |
| 26/01/02 | 48.59 | 48.69 | 48.44 | 48.65 | +0.54 | +1.12 | 319,895 |
| 25/12/31 | 48.30 | 48.30 | 48.10 | 48.11 | -0.19 | -0.39 | 374,401 |
| 25/12/30 | 48.32 | 48.40 | 48.28 | 48.30 | +0.18 | +0.37 | 521,966 |