株探米国株

PR
FPXINASDAQ

ファースト・トラスト・インターナショナル株式オポチュニティーズETF 週足四本値・時系列データ

65.24$
+2.34$
+3.73%
NY 06日 14:31
日本 07日 04:31
65.24$
0
+0.00%
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
67.61 (26/01/28)
41.17 (25/04/07)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 63.49 65.27 62.85 65.24 +1.14 +1.78% 141,786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 65.10 67.61 63.95 64.10 -0.70 -1.09% 80,757株
26/01/23 62.09 64.95 62.05 64.81 +1.99 +3.16% 33,037株
26/01/16 62.41 63.18 62.41 62.82 +0.54 +0.87% 60,857株
26/01/09 61.13 62.31 61.08 62.28 +2.00 +3.32% 39,350株
26/01/02 59.50 60.28 59.13 60.28 -0.44 -0.73% 19,123株
25/12/26 59.90 60.77 59.62 60.72 +1.33 +2.23% 31,854株
25/12/19 59.69 59.69 58.01 59.40 -0.46 -0.76% 30,738株
25/12/12 59.96 61.03 59.18 59.85 +0.08 +0.14% 31,767株
25/12/05 59.41 60.35 58.88 59.77 -0.04 -0.07% 19,937株
25/11/28 56.92 59.86 56.92 59.81 +3.38 +5.99% 12,530株
25/11/21 59.02 59.22 55.75 56.43 -2.92 -4.92% 26,649株
25/11/14 59.89 60.20 59.17 59.35 +0.79 +1.35% 31,856株
25/11/07 61.79 61.79 57.55 58.56 -2.78 -4.53% 50,620株
25/10/31 60.31 61.95 59.75 61.34 +1.71 +2.86% 38,377株
25/10/24 60.57 60.97 58.66 59.63 -0.66 -1.09% 48,306株
25/10/17 60.16 61.58 59.47 60.29 +1.60 +2.73% 55,562株
25/10/10 61.99 62.29 58.48 58.69 -2.18 -3.58% 37,351株
25/10/03 59.69 61.00 59.61 60.87 +2.02 +3.43% 39,973株
25/09/26 59.91 60.18 58.52 58.85 -0.70 -1.18% 23,291株
25/09/19 59.81 59.94 59.08 59.55 +0.07 +0.12% 47,953株
25/09/12 59.11 59.98 58.96 59.48 +0.42 +0.71% 18,816株
25/09/05 57.80 59.26 57.79 59.06 +0.33 +0.55% 19,672株
25/08/29 58.73 59.07 58.30 58.74 -0.06 -0.11% 28,326株
25/08/22 57.52 58.98 56.78 58.80 +1.61 +2.81% 35,923株
25/08/15 55.91 57.51 55.91 57.19 +0.75 +1.33% 20,484株
25/08/08 54.65 56.61 54.65 56.44 +2.43 +4.49% 34,540株
25/08/01 55.76 56.06 53.64 54.01 -2.32 -4.11% 38,387株
25/07/25 56.20 56.89 55.90 56.33 +0.45 +0.80% 30,171株
25/07/18 55.15 56.41 55.15 55.88 +0.77 +1.40% 193,471株
25/07/11 55.36 55.98 55.11 55.11 -0.56 -1.01% 47,304株