株探米国株

PR
DBEFNYSE Arca

XTRACKERS MSCI EAFE HEDGED EQUITY ET 日足四本値・時系列データ

51.28$
-0.39$
-0.75%
NY 12日 16:00
日本 13日 06:00
51.28$
0
+0.00%
NY 12日 16:10
日本 13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
51.74 (26/02/11)
37.81 (25/04/08)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 51.68 51.73 51.11 51.28 -0.39 -0.75% 553,137株

日次株価

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