株探米国株

PR
DMCYNYSE Arca

Democracy International Fund 週足四本値・時系列データ

32.55$
-0.32$
-0.96%
NY 05日 10:13
日本 06日 00:13
33.17$
+0.62$
+1.92%
NY 06日 16:10
日本 07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
33.23 (26/01/29)
0 (25/02/25)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/05 32.51 32.55 32.51 32.55 -0.06 -0.18% 913株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 32.73 33.23 32.51 32.61 +0.12 +0.38% 156,575株
26/01/23 31.89 32.50 31.79 32.49 +0.24 +0.74% 6,082株
26/01/16 32.04 32.30 31.97 32.25 +0.40 +1.24% 8,438株
26/01/09 31.85 31.88 31.67 31.85 +0.50 +1.58% 2,269株
26/01/02 31.60 31.69 31.19 31.36 -0.28 -0.90% 1,900株
25/12/26 31.20 31.75 31.19 31.64 +0.66 +2.12% 2,504株
25/12/19 31.04 31.12 30.77 30.99 -0.06 -0.19% 4,207株
25/12/12 30.92 31.26 30.90 31.05 +0.24 +0.77% 1,358株
25/12/05 30.64 30.81 30.59 30.81 +0.24 +0.79% 1,576株
25/11/28 30.13 30.61 30.13 30.57 +0.72 +2.42% 1,151株
25/11/21 30.42 30.42 29.58 29.85 -1.12 -3.61% 6,108株
25/11/14 30.47 31.05 30.47 30.97 +0.74 +2.45% 4,184株
25/11/07 30.45 30.46 30.02 30.23 -0.31 -1.01% 13,231株
25/10/31 30.84 30.90 30.54 30.54 +0.16 +0.52% 3,301株
25/10/24 30.63 30.69 28.37 30.38 +0.03 +0.11% 4,922株
25/10/17 30.18 30.43 30.06 30.35 +0.91 +3.08% 2,628株
25/10/10 30.58 30.64 29.44 29.44 -0.76 -2.51% 4,244株
25/10/03 29.91 30.26 29.82 30.20 +0.56 +1.88% 2,074株
25/09/26 29.85 30.10 29.50 29.64 -0.34 -1.15% 3,488株
25/09/19 29.89 30.06 29.88 29.98 +0.17 +0.56% 9,586株
25/09/12 29.90 29.97 29.79 29.81 +0.77 +2.66% 1,621株
25/09/05 28.96 29.06 28.96 29.04 -0.22 -0.76% 407株
25/08/29 29.29 29.29 29.17 29.26 -0.34 -1.16% 1,185株
25/08/22 29.38 29.60 29.10 29.60 +0.32 +1.09% 4,418株
25/08/15 28.85 29.35 28.72 29.29 +0.58 +2.01% 1,606株
25/08/08 28.64 28.71 28.57 28.71 +0.24 +0.84% 310株
25/08/01 28.44 28.54 28.44 28.47 -0.11 -0.39% 697株
25/07/25 28.47 28.58 28.47 28.58 +0.27 +0.95% 1,888株
25/07/18 28.25 28.37 28.11 28.31 -0.25 -0.89% 4,055株
25/07/11 28.49 28.56 28.27 28.56 -0.08 -0.28% 3,941株