株探米国株

PR
EWLNYSE Arca

iシェアーズMSCIスイスETF 日足四本値・時系列データ

63.79$
+0.33$
+0.52%
NY 13日 11:57
日本 14日 01:57
 
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
63.88 (26/02/10)
46.22 (25/04/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/13 63.68 63.83 63.40 63.79 +0.33 +0.52% 117,300株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 63.65 63.76 63.20 63.46 +0.22 +0.35% 517,224株
26/02/11 63.14 63.44 62.91 63.24 -0.19 -0.30% 356,649株
26/02/10 63.85 63.88 63.42 63.43 -0.02 -0.03% 564,875株
26/02/09 63.44 63.61 63.22 63.45 +0.36 +0.57% 421,831株
26/02/06 62.42 63.11 62.42 63.09 +0.85 +1.37% 392,408株
26/02/05 62.35 62.58 62.18 62.24 -0.23 -0.37% 534,378株
26/02/04 62.85 63.04 62.27 62.47 +0.58 +0.94% 609,958株
26/02/03 61.65 62.15 61.65 61.89 -0.36 -0.58% 953,372株
26/02/02 61.80 62.27 61.72 62.25 +0.71 +1.15% 632,563株
26/01/30 62.08 62.14 61.43 61.54 -0.68 -1.09% 534,120株
26/01/29 62.08 62.31 61.48 62.22 +1.17 +1.92% 529,297株
26/01/28 61.53 61.62 60.80 61.05 -1.52 -2.43% 759,355株
26/01/27 62.14 62.76 62.12 62.57 +1.38 +2.26% 571,400株
26/01/26 61.17 61.58 61.17 61.19 +0.32 +0.53% 402,698株
26/01/23 60.19 60.92 60.08 60.87 +0.28 +0.46% 582,529株
26/01/22 60.58 60.84 60.54 60.59 +0.10 +0.17% 439,328株
26/01/21 60.13 60.51 59.88 60.49 +0.33 +0.55% 735,457株
26/01/20 59.97 60.45 59.88 60.16 -0.35 -0.58% 462,967株
26/01/16 60.60 60.60 60.38 60.51 -0.01 -0.02% 410,398株
26/01/15 60.88 60.88 60.45 60.52 -0.35 -0.57% 613,002株
26/01/14 60.66 60.90 60.57 60.87 +0.70 +1.16% 404,130株
26/01/13 60.40 60.40 59.97 60.17 -0.46 -0.76% 277,942株
26/01/12 60.73 60.79 60.53 60.63 +0.05 +0.08% 387,722株
26/01/09 60.31 60.61 60.26 60.58 +0.37 +0.61% 277,623株
26/01/08 60.03 60.37 60.03 60.21 -0.10 -0.17% 302,140株
26/01/07 60.39 60.50 60.12 60.31 -0.24 -0.40% 376,292株
26/01/06 60.33 60.64 60.32 60.55 +0.12 +0.20% 967,531株
26/01/05 59.58 60.43 59.53 60.43 +0.09 +0.15% 672,648株
26/01/02 60.39 60.53 60.12 60.34 +0.38 +0.63% 836,414株
25/12/31 60.24 60.24 59.91 59.96 -0.21 -0.35% 455,890株