株探米国株

PR
GFGFNASDAQ

Guru Favorite Stocks ETF 日足四本値・時系列データ

34.12$
-0.13$
-0.37%
NY 09日 09:30
日本 09日 23:30
34.12$
0
+0.00%
NY 09日 16:10
日本 10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
36.16 (26/01/12)
27.85 (25/04/08)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 34.12 34.13 34.12 34.13 -0.13 -0.37% 3,077

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 34.00 34.25 34.00 34.25 +0.43 +1.26% 217
26/02/05 34.07 34.07 33.80 33.83 -0.38 -1.12% 3,726
26/02/04 34.21 34.21 34.21 34.21 -0.08 -0.23% 34
26/02/03 34.29 34.29 34.29 34.29 -0.99 -2.80% 38
26/02/02 35.27 35.27 35.27 35.27 +0.15 +0.42% 44
26/01/30 35.13 35.13 35.13 35.13 -0.26 -0.73% 152
26/01/29 35.35 35.39 35.35 35.39 -0.19 -0.52% 295
26/01/28 35.57 35.57 35.57 35.57 +0.24 +0.67% 48
26/01/27 35.44 35.44 35.33 35.33 -0.52 -1.45% 388
26/01/26 35.86 35.86 35.86 35.86 +0.19 +0.52% 36
26/01/23 35.67 35.67 35.67 35.67 +0.03 +0.08% 8
26/01/22 35.64 35.64 35.64 35.64 +0.31 +0.86% 88
26/01/21 35.29 35.34 35.29 35.34 +0.26 +0.75% 2,146
26/01/20 35.24 35.24 35.05 35.07 -0.72 -2.00% 2,301
26/01/16 35.79 35.79 35.79 35.79 +0.02 +0.07% 20
26/01/15 35.76 35.76 35.76 35.76 +0.17 +0.47% 44
26/01/14 35.60 35.60 35.60 35.60 -0.16 -0.44% 11
26/01/13 35.97 35.97 35.74 35.76 -0.40 -1.10% 4,039
26/01/12 36.16 36.16 36.16 36.16 +0.05 +0.14% 104
26/01/09 36.05 36.10 36.04 36.10 +0.08 +0.23% 10,794
26/01/08 36.02 36.02 36.02 36.02 +0.05 +0.15% 99
26/01/07 36.03 36.08 35.97 35.97 -0.04 -0.12% 359
26/01/06 35.85 36.01 35.85 36.01 +0.34 +0.95% 368
26/01/05 35.67 35.67 35.67 35.67 +0.39 +1.10% 64
26/01/02 35.62 35.62 35.28 35.28 -0.16 -0.45% 683
25/12/31 35.44 35.44 35.44 35.44 -0.19 -0.53% 38
25/12/30 35.63 35.66 35.63 35.63 -0.05 -0.15% 1,863
25/12/29 35.68 35.68 35.68 35.68 -0.10 -0.28% 27
25/12/26 35.72 35.78 35.72 35.78 +0.10 +0.28% 344
25/12/24 35.65 35.68 35.65 35.68 +0.08 +0.24% 1,220