株探米国株

PR
IBDNYSE Arca

Inspire Corporate Bond ETF 日足四本値・時系列データ

24.18$
-0.07$
-0.29%
NY 09日 16:00
日本 10日 06:00
24.31$
+0.13$
+0.54%
NY 09日 19:00
日本 10日 09:00
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
24.85 (25/08/15)
22.84 (25/03/04)

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 24.23 24.23 24.15 24.18 -0.07 -0.29% 54,950

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 24.19 24.25 24.11 24.25 +0.12 +0.50% 50,156
26/02/05 24.07 24.20 24.07 24.13 +0.05 +0.21% 30,235
26/02/04 24.29 24.29 24.05 24.08 +0.04 +0.17% 81,187
26/02/03 24.00 24.15 24.00 24.04 -0.05 -0.21% 110,736
26/02/02 24.24 24.24 24.07 24.09 -0.06 -0.25% 60,951
26/01/30 24.27 24.27 24.09 24.15 -0.04 -0.17% 52,986
26/01/29 24.16 24.19 24.06 24.19 +0.10 +0.42% 76,908
26/01/28 24.03 24.14 24.03 24.09 -0.12 -0.50% 45,106
26/01/27 24.08 24.21 24.08 24.21 +0.06 +0.25% 55,410
26/01/26 24.19 24.44 24.08 24.15 +0.01 +0.04% 178,038
26/01/23 24.13 24.19 24.02 24.14 +0.03 +0.12% 75,903
26/01/22 24.05 24.24 24.05 24.11 -0.04 -0.17% 108,443
26/01/21 24.12 24.20 24.05 24.15 +0.06 +0.25% 71,111
26/01/20 24.08 24.18 24.03 24.09 -0.05 -0.21% 99,520
26/01/16 24.18 24.19 24.07 24.14 +0.02 +0.08% 623,182
26/01/15 24.19 24.19 24.12 24.12 -0.02 -0.08% 63,920
26/01/14 24.13 24.19 24.06 24.14 -0.04 -0.17% 93,553
26/01/13 24.18 24.24 24.01 24.18 +0.09 +0.37% 46,386
26/01/12 24.17 24.17 24.00 24.09 -0.03 -0.12% 75,619
26/01/09 24.08 24.16 24.06 24.12 -0.02 -0.08% 56,852
26/01/08 24.08 24.20 24.08 24.14 -0.06 -0.25% 58,640
26/01/07 24.19 24.43 24.12 24.20 +0.04 +0.17% 148,480
26/01/06 24.18 24.20 24.08 24.16 +0.04 +0.17% 145,961
26/01/05 24.22 24.22 24.10 24.12 -0.09 -0.37% 116,861
26/01/02 24.22 24.22 24.03 24.21 +0.01 +0.04% 94,157
25/12/31 24.15 24.21 24.13 24.20 +0.05 +0.19% 33,844
25/12/30 24.11 24.23 24.08 24.16 +0.03 +0.10% 83,316
25/12/29 24.19 24.23 24.00 24.13 -0.06 -0.25% 80,021
25/12/26 24.18 24.19 24.03 24.19 +0.06 +0.25% 30,288
25/12/24 24.13 24.19 24.00 24.13 +0.06 +0.25% 42,730