株探米国株

PR
IBBNASDAQ

iシェアーズ・バイオテクノロジーETF 日足四本値・時系列データ

174.37$
-0.61$
-0.35%
NY 09日 16:00
日本 10日 06:00
175.11$
+0.74$
+0.42%
NY 09日 19:19
日本 10日 09:19
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
179.64 (26/01/07)
107.43 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 175.02 175.02 173.11 174.37 -0.61 -0.35% 1,569,991

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 171.79 175.16 171.17 174.98 +4.94 +2.91% 2,486,423
26/02/05 173.59 176.28 169.67 170.04 -4.01 -2.30% 2,848,925
26/02/04 175.20 175.63 172.48 174.05 +0.25 +0.14% 2,978,111
26/02/03 174.08 176.86 172.71 173.80 -0.34 -0.20% 3,664,984
26/02/02 171.52 174.28 171.21 174.14 +1.71 +0.99% 1,585,092
26/01/30 173.24 175.24 171.52 172.43 -1.82 -1.04% 1,990,919
26/01/29 174.24 175.11 173.18 174.25 +0.22 +0.13% 1,041,768
26/01/28 177.06 177.06 173.71 174.03 -2.87 -1.62% 1,595,291
26/01/27 176.17 178.48 175.94 176.90 +1.05 +0.60% 999,987
26/01/26 174.35 176.41 173.37 175.85 +0.52 +0.30% 1,044,828
26/01/23 177.43 177.88 174.72 175.33 -2.31 -1.30% 1,651,595
26/01/22 175.39 178.74 174.50 177.64 +2.48 +1.42% 1,882,074
26/01/21 170.63 175.25 170.25 175.16 +4.44 +2.60% 2,378,190
26/01/20 167.60 170.88 165.81 170.72 +0.76 +0.45% 2,476,655
26/01/16 171.74 171.84 169.64 169.96 -0.60 -0.35% 1,924,953
26/01/15 172.49 173.42 170.31 170.56 -2.27 -1.31% 1,519,803
26/01/14 170.91 172.89 170.63 172.83 +1.51 +0.88% 1,820,512
26/01/13 171.54 171.76 170.00 171.32 -0.08 -0.05% 1,207,246
26/01/12 172.03 172.38 169.12 171.40 -0.99 -0.57% 1,755,689
26/01/09 173.92 174.66 172.17 172.39 +0.13 +0.08% 2,505,017
26/01/08 175.34 175.90 170.61 172.26 -4.48 -2.53% 2,482,612
26/01/07 172.40 179.64 172.26 176.74 +5.50 +3.21% 3,167,442
26/01/06 167.39 171.61 167.39 171.24 +3.90 +2.33% 1,644,270
26/01/05 168.50 168.99 165.09 167.34 -1.66 -0.98% 2,716,509
26/01/02 169.65 169.77 167.47 169.00 +0.23 +0.14% 1,932,939
25/12/31 169.10 169.58 168.14 168.77 -0.12 -0.07% 1,761,936
25/12/30 170.77 170.77 168.31 168.89 -1.87 -1.10% 1,208,859
25/12/29 171.48 172.03 170.36 170.76 -1.27 -0.74% 1,793,874
25/12/26 172.89 172.90 171.40 172.03 -1.22 -0.70% 963,619
25/12/24 172.26 173.53 172.25 173.25 +1.15 +0.67% 637,926