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
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...
| 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 |