DIVSNYSE Arca

Guinness Atkinson Dividend Builder ETF 月足四本値・時系列データ

33.34$

+0.10$

+0.31%

NY 10日 10:19

日本 11日 00:19

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
33.24 (26/02/09)	0 (25/02/12)

今月株価

日付	始値	高値	安値	終値	前月比	前月比%	売買高
26/02/10	31.88	33.35	31.88	33.34	+1.30	+4.05%	16,090株

月次株価

日付	始値	高値	安値	終値	前月比	前月比%	売買高
26/01/01	30.93	32.14	30.81	32.04	+1.12	+3.61%	57,152株
25/12/01	31.37	31.69	30.69	30.93	-0.37	-1.20%	58,239株
25/11/01	30.90	31.86	30.37	31.30	+0.33	+1.07%	48,122株
25/10/01	31.07	31.77	30.87	30.97	-0.15	-0.50%	43,915株
25/09/01	30.67	31.59	30.56	31.13	+0.28	+0.92%	36,547株
25/08/01	30.01	31.17	30.01	30.84	+0.58	+1.92%	47,899株
25/07/01	30.81	31.36	30.26	30.26	-0.52	-1.70%	61,723株
25/06/01	30.48	30.91	30.04	30.79	+0.32	+1.04%	48,653株
25/05/01	29.24	30.54	29.10	30.47	+1.30	+4.45%	131,119株
25/04/01	29.03	29.24	26.25	29.17	-0.03	-0.11%	121,881株
25/03/01	30.05	30.49	28.92	29.20	-0.65	-2.16%	83,985株
25/02/01	28.86	30.26	28.84	29.85	+0.56	+1.90%	111,834株
25/01/01	28.45	29.61	27.89	29.29	+0.86	+3.02%	87,378株
24/12/01	29.90	30.00	28.21	28.43	-1.44	-4.82%	71,681株
24/11/01	29.70	30.96	28.92	29.87	+0.43	+1.46%	321,142株
24/10/01	30.06	30.48	29.36	29.44	-0.71	-2.34%	57,590株
24/09/01	29.80	30.47	28.96	30.15	+0.37	+1.25%	53,266株
24/08/01	28.19	29.77	27.46	29.77	+1.30	+4.57%	43,440株
24/07/01	27.84	28.72	27.60	28.47	+0.69	+2.50%	62,348株
24/06/01	27.58	28.41	27.58	27.78	+0.12	+0.42%	24,524株
24/05/01	26.48	28.07	26.41	27.66	+1.17	+4.42%	53,377株
24/04/01	27.39	27.39	26.08	26.49	-0.85	-3.11%	87,459株
24/03/01	27.05	27.59	26.90	27.34	+0.48	+1.80%	47,362株
24/02/01	26.03	27.13	26.00	26.86	+0.83	+3.18%	87,667株
24/01/01	25.77	26.35	25.53	26.03	+0.12	+0.45%	109,813株
23/12/01	25.40	26.01	24.87	25.92	+0.70	+2.78%	79,617株
23/11/01	23.61	25.22	23.58	25.22	+1.55	+6.54%	43,602株
23/10/01	24.05	24.53	23.31	23.67	-0.52	-2.17%	65,493株
23/09/01	25.36	25.44	24.12	24.19	-1.28	-5.04%	42,256株
23/08/01	25.79	25.82	24.98	25.48	-0.37	-1.42%	87,678株