株探米国株

PR
HFMFNYSE

Unlimited HFMF Managed Futures ETF 日足四本値・時系列データ

23.21$
+0.23$
+1.01%
NY 13日 15:11
日本 14日 05:11
 
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
23.98 (26/01/29)
0 (25/08/06)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/13 23.16 23.28 23.15 23.21 +0.23 +1.01% 5,586株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 23.49 23.49 22.94 22.98 -0.60 -2.56% 6,192株
26/02/11 23.57 23.60 23.40 23.58 +0.18 +0.79% 9,262株
26/02/10 23.50 23.51 23.40 23.40 +0.02 +0.11% 6,205株
26/02/09 23.06 23.37 23.06 23.37 +0.25 +1.10% 7,348株
26/02/06 22.68 23.13 22.68 23.12 +0.87 +3.90% 16,218株
26/02/05 22.31 22.49 22.25 22.25 -0.43 -1.91% 90,518株
26/02/04 22.76 22.76 22.54 22.69 -0.03 -0.14% 5,775株
26/02/03 22.71 22.72 22.53 22.72 +0.26 +1.14% 2,296株
26/02/02 22.33 22.53 22.33 22.46 -0.21 -0.92% 49,827株
26/01/30 23.45 23.45 22.39 22.67 -0.96 -4.04% 8,539株
26/01/29 23.98 23.98 22.95 23.63 +0.08 +0.32% 7,262株
26/01/28 23.35 23.57 23.28 23.55 +0.49 +2.14% 10,042株
26/01/27 22.73 23.07 22.65 23.06 +0.30 +1.31% 61,737株
26/01/26 22.77 22.86 22.76 22.76 +0.15 +0.67% 80,721株
26/01/23 22.53 22.70 22.53 22.61 +0.15 +0.66% 14,986株
26/01/22 22.35 22.51 22.35 22.46 +0.18 +0.83% 5,037株
26/01/21 22.23 22.30 22.05 22.28 +0.36 +1.62% 24,574株
26/01/20 21.75 21.98 21.75 21.92 +0.09 +0.42% 54,407株
26/01/16 21.99 21.99 21.75 21.83 -0.27 -1.20% 4,995株
26/01/15 22.09 22.17 22.06 22.09 -0.11 -0.52% 12,992株
26/01/14 22.18 22.22 22.13 22.21 +0.12 +0.56% 2,519株
26/01/13 22.14 22.14 22.07 22.09 +0.05 +0.20% 8,446株
26/01/12 21.99 22.09 21.99 22.04 +0.28 +1.26% 3,069株
26/01/09 21.74 21.81 21.74 21.77 +0.26 +1.22% 9,961株
26/01/08 21.35 21.50 21.35 21.50 -0.04 -0.19% 3,824株
26/01/07 21.52 21.61 21.52 21.54 -0.16 -0.74% 2,082株
26/01/06 21.61 21.70 21.61 21.70 +0.22 +1.00% 6,219株
26/01/05 21.08 21.51 21.08 21.49 +0.60 +2.88% 4,051株
26/01/02 20.89 20.98 20.84 20.89 +0.12 +0.55% 8,655株
25/12/31 20.87 20.88 20.76 20.77 -0.22 -1.04% 6,508株