株探米国株

PR
GABFNYSE Arca

Gabelli ETFs Trust Gabelli Financial Services Opportunities ETF 日足四本値・時系列データ

44.71$
-0.58$
-1.27%
NY 11日 14:11
日本 12日 04:11
 
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
49.81 (25/09/23)
36.75 (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
26/02/11 45.47 45.47 44.71 44.71 -0.57 -1.27% 3,801株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/10 45.93 46.15 45.20 45.28 -0.60 -1.31% 8,196株
26/02/09 45.39 45.95 45.39 45.88 +0.33 +0.72% 10,839株
26/02/06 45.46 45.57 45.27 45.55 +1.00 +2.23% 8,336株
26/02/05 44.45 44.96 44.41 44.56 -0.81 -1.79% 6,819株
26/02/04 45.14 45.53 45.00 45.37 +0.33 +0.72% 8,110株
26/02/03 45.94 45.94 43.89 45.04 -1.12 -2.42% 6,349株
26/02/02 45.72 46.34 45.72 46.16 +0.36 +0.80% 27,266株
26/01/30 45.81 45.98 45.47 45.79 -0.06 -0.13% 15,721株
26/01/29 46.40 46.40 45.68 45.86 +0.03 +0.07% 8,156株
26/01/28 46.07 46.22 45.81 45.82 -0.25 -0.53% 8,214株
26/01/27 46.58 46.58 46.01 46.07 -0.25 -0.54% 7,390株
26/01/26 46.35 46.41 46.23 46.32 -0.04 -0.09% 4,675株
26/01/23 46.59 46.59 46.26 46.36 -0.96 -2.03% 8,390株
26/01/22 47.71 47.71 47.32 47.32 +0.15 +0.32% 8,050株
26/01/21 47.93 47.93 47.07 47.17 +0.46 +0.99% 20,448株
26/01/20 47.27 47.46 46.66 46.70 -1.26 -2.63% 8,128株
26/01/16 48.04 48.17 47.97 47.97 +0.06 +0.12% 9,855株
26/01/15 48.00 48.25 47.84 47.91 +0.39 +0.83% 108,371株
26/01/14 47.10 47.55 47.04 47.51 +0.40 +0.84% 39,437株
26/01/13 47.43 47.43 47.09 47.12 -0.58 -1.22% 20,508株
26/01/12 47.96 47.96 47.52 47.70 -0.33 -0.69% 34,273株
26/01/09 47.99 48.20 47.76 48.03 +0.30 +0.64% 105,065株
26/01/08 46.80 47.74 46.80 47.73 +0.49 +1.03% 5,102株
26/01/07 47.67 47.67 47.24 47.24 -0.74 -1.53% 2,119株
26/01/06 47.42 47.98 47.42 47.98 +0.36 +0.75% 5,833株
26/01/05 46.61 47.87 46.61 47.62 +1.15 +2.48% 5,615株
26/01/02 46.46 46.48 46.16 46.47 +0.26 +0.57% 1,763株
25/12/31 46.63 46.63 46.17 46.20 -0.48 -1.02% 11,149株
25/12/30 46.68 46.78 46.57 46.68 -0.04 -0.09% 3,271株
25/12/29 46.78 46.78 46.68 46.72 -1.16 -2.42% 2,153株