ファースト・トラスト・エンハンスト・ショート・マチュリティETF【FTSM】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 60.16 (24/09/27)
52週安値 59.69 (24/07/31)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/29 | 60.02 | 60.04 | 60.02 | 60.04 | +0.02 | +0.02 | 428,731 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/28 | 60.04 | 60.04 | 60.01 | 60.02 | 0.00 | ー | 491,650 |
25/07/25 | 60.03 | 60.03 | 60.01 | 60.02 | +0.03 | +0.04 | 408,592 |
25/07/24 | 60.00 | 60.00 | 59.98 | 60.00 | -0.01 | -0.01 | 397,307 |
25/07/23 | 60.00 | 60.01 | 59.99 | 60.00 | 0.00 | ー | 432,915 |
25/07/22 | 59.99 | 60.01 | 59.99 | 60.00 | +0.01 | +0.02 | 322,613 |
25/07/21 | 60.00 | 60.01 | 59.98 | 59.99 | +0.02 | +0.03 | 503,306 |
25/07/18 | 59.97 | 59.98 | 59.97 | 59.98 | +0.03 | +0.05 | 472,151 |
25/07/17 | 59.94 | 59.96 | 59.93 | 59.95 | +0.02 | +0.03 | 604,793 |
25/07/16 | 59.93 | 59.94 | 59.91 | 59.93 | +0.02 | +0.03 | 769,425 |
25/07/15 | 59.94 | 59.94 | 59.90 | 59.91 | +0.01 | +0.01 | 515,246 |
25/07/14 | 59.91 | 59.91 | 59.89 | 59.91 | +0.01 | +0.01 | 1,784,019 |
25/07/11 | 59.90 | 59.92 | 59.90 | 59.90 | +0.01 | +0.02 | 787,434 |
25/07/10 | 59.90 | 59.90 | 59.89 | 59.89 | +0.01 | +0.02 | 435,330 |
25/07/09 | 59.89 | 59.90 | 59.88 | 59.88 | 0.00 | ー | 662,798 |
25/07/08 | 59.88 | 59.88 | 59.87 | 59.88 | +0.02 | +0.03 | 564,621 |
25/07/07 | 59.90 | 59.90 | 59.86 | 59.86 | -0.02 | -0.03 | 803,632 |
25/07/03 | 59.88 | 59.88 | 59.86 | 59.88 | +0.02 | +0.03 | 740,540 |
25/07/02 | 59.89 | 59.89 | 59.86 | 59.86 | 0.00 | ー | 600,584 |
25/07/01 | 59.86 | 59.88 | 59.86 | 59.86 | -0.01 | -0.02 | 1,022,889 |
25/06/30 | 59.86 | 59.87 | 59.86 | 59.87 | -0.20 | -0.33 | 921,810 |
25/06/27 | 60.04 | 60.07 | 60.04 | 60.07 | +0.03 | +0.05 | 681,507 |
25/06/26 | 60.03 | 60.05 | 60.03 | 60.04 | +0.03 | +0.05 | 2,028,168 |
25/06/25 | 60.01 | 60.02 | 60.00 | 60.01 | -0.01 | -0.02 | 946,830 |
25/06/24 | 59.99 | 60.02 | 59.99 | 60.02 | +0.03 | +0.05 | 709,387 |
25/06/23 | 59.97 | 60.00 | 59.97 | 59.99 | +0.04 | +0.07 | 1,370,929 |
25/06/20 | 59.94 | 59.96 | 59.94 | 59.95 | +0.01 | +0.02 | 1,407,825 |
25/06/18 | 59.93 | 59.95 | 59.93 | 59.94 | +0.03 | +0.05 | 692,692 |
25/06/17 | 59.93 | 59.93 | 59.91 | 59.91 | -0.01 | -0.01 | 461,385 |
25/06/16 | 59.90 | 59.92 | 59.90 | 59.92 | +0.02 | +0.03 | 503,343 |
25/06/13 | 59.90 | 59.91 | 59.89 | 59.90 | +0.01 | +0.01 | 929,734 |