株探米国株

PR
GCADNYSE Arca

Gabelli Commercial Aerospace and Defense ETF 週足四本値・時系列データ

52.97$
+1.65$
+3.22%
NY 06日 11:20
日本 07日 01:20
52.97$
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
54.00 (26/01/22)
0 (25/03/12)

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 51.92 52.97 50.03 52.97 +1.05 +2.03% 18,003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 53.43 53.43 51.79 51.92 -0.95 -1.80% 13,407株
26/01/23 53.99 54.00 51.35 52.87 -0.40 -0.74% 29,545株
26/01/16 51.31 53.41 51.02 53.27 +2.43 +4.78% 34,886株
26/01/09 47.83 50.84 47.83 50.84 +3.37 +7.09% 25,495株
26/01/02 46.89 47.47 46.42 47.47 -0.53 -1.11% 7,063株
25/12/26 48.19 48.37 48.01 48.01 +0.68 +1.43% 3,293株
25/12/19 46.24 47.33 45.90 47.33 +0.66 +1.40% 7,800株
25/12/12 45.87 46.96 45.60 46.67 +1.11 +2.44% 5,529株
25/12/05 45.16 45.73 44.82 45.56 +0.20 +0.43% 5,440株
25/11/28 44.21 45.51 44.21 45.36 +1.11 +2.51% 2,337株
25/11/21 44.75 44.75 44.00 44.25 -0.50 -1.12% 4,170株
25/11/14 45.15 45.40 44.63 44.76 -0.22 -0.48% 6,366株
25/11/07 46.15 46.15 44.58 44.97 -1.04 -2.25% 6,836株
25/10/31 46.48 46.48 45.84 46.01 -0.50 -1.07% 4,495株
25/10/24 44.58 46.51 44.58 46.51 +2.04 +4.59% 3,891株
25/10/17 44.93 47.86 44.19 44.47 -0.04 -0.10% 7,332株
25/10/10 45.98 46.47 44.51 44.51 -1.18 -2.59% 6,662株
25/10/03 45.05 47.64 44.73 45.69 +1.52 +3.44% 13,361株
25/09/26 43.94 44.68 43.92 44.17 +0.08 +0.19% 8,604株
25/09/19 43.51 46.11 43.51 44.09 +0.52 +1.19% 7,109株
25/09/12 43.51 44.02 42.90 43.57 +0.16 +0.36% 6,123株
25/09/05 43.40 43.45 43.03 43.41 +0.01 +0.01% 3,495株
25/08/29 43.45 45.65 43.21 43.40 +0.09 +0.21% 7,284株
25/08/22 42.84 45.00 42.30 43.31 +0.42 +0.97% 15,927株
25/08/15 42.00 43.78 42.00 42.90 +0.44 +1.03% 13,330株
25/08/08 42.92 43.08 42.11 42.46 -0.02 -0.05% 13,819株
25/08/01 43.48 45.43 42.00 42.48 -0.79 -1.82% 9,506株
25/07/25 43.67 43.67 42.71 43.27 -0.19 -0.43% 21,008株
25/07/18 44.43 44.43 42.42 43.45 +1.14 +2.70% 11,763株
25/07/11 41.91 42.31 41.32 42.31 +0.42 +1.01% 20,201株