IDT【IDT】日足四本値・時系列データ
NYSE
株価 15分ディレイ
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...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 71.12 (25/07/03)
52週安値 33.84 (24/08/05)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 70.24 | 71.12 | 69.76 | 69.79 | -0.09 | -0.13 | 121,893 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 69.00 | 70.13 | 68.00 | 69.88 | +0.88 | +1.28 | 171,147 |
25/07/01 | 68.50 | 69.61 | 68.48 | 69.00 | +0.68 | +1.00 | 141,389 |
25/06/30 | 67.97 | 69.00 | 67.35 | 68.32 | +0.33 | +0.49 | 219,549 |
25/06/27 | 68.15 | 68.15 | 67.08 | 67.99 | +0.80 | +1.19 | 332,510 |
25/06/26 | 66.83 | 67.30 | 65.98 | 67.19 | +0.44 | +0.66 | 218,857 |
25/06/25 | 66.47 | 67.01 | 65.82 | 66.75 | +0.28 | +0.42 | 202,240 |
25/06/24 | 66.16 | 66.97 | 65.18 | 66.47 | +0.40 | +0.61 | 138,183 |
25/06/23 | 64.88 | 66.11 | 64.23 | 66.07 | +1.62 | +2.51 | 235,844 |
25/06/20 | 66.48 | 66.70 | 63.97 | 64.45 | -1.63 | -2.47 | 877,703 |
25/06/18 | 67.17 | 67.35 | 65.27 | 66.08 | -1.20 | -1.78 | 297,348 |
25/06/17 | 66.76 | 68.15 | 66.25 | 67.28 | +0.02 | +0.03 | 294,467 |
25/06/16 | 66.61 | 67.78 | 66.24 | 67.26 | +1.21 | +1.83 | 244,575 |
25/06/13 | 64.89 | 66.06 | 64.35 | 66.05 | +1.29 | +1.99 | 265,379 |
25/06/12 | 65.99 | 66.45 | 64.16 | 64.76 | -1.30 | -1.97 | 288,296 |
25/06/11 | 65.33 | 67.04 | 65.06 | 66.06 | +1.20 | +1.85 | 305,307 |
25/06/10 | 64.95 | 65.45 | 63.61 | 64.86 | -0.12 | -0.18 | 218,602 |
25/06/09 | 69.01 | 69.59 | 64.12 | 64.98 | -3.64 | -5.30 | 363,554 |
25/06/06 | 59.99 | 69.67 | 59.99 | 68.62 | +8.63 | +14.4 | 429,256 |
25/06/05 | 58.97 | 60.31 | 58.78 | 59.99 | +1.13 | +1.92 | 251,907 |
25/06/04 | 58.97 | 59.08 | 58.21 | 58.86 | -0.13 | -0.22 | 191,441 |
25/06/03 | 60.42 | 60.57 | 57.15 | 58.99 | -1.44 | -2.38 | 239,324 |
25/06/02 | 61.57 | 61.71 | 60.07 | 60.43 | -1.16 | -1.88 | 273,647 |
25/05/30 | 62.31 | 62.97 | 61.40 | 61.59 | -0.74 | -1.19 | 117,076 |
25/05/29 | 62.24 | 62.68 | 61.52 | 62.33 | +0.44 | +0.71 | 90,194 |
25/05/28 | 62.14 | 62.46 | 61.40 | 61.89 | -0.14 | -0.23 | 132,966 |
25/05/27 | 61.30 | 62.40 | 61.11 | 62.03 | +1.07 | +1.76 | 196,222 |
25/05/23 | 60.66 | 61.71 | 60.25 | 60.96 | -0.11 | -0.18 | 134,772 |
25/05/22 | 60.59 | 61.57 | 60.26 | 61.07 | +0.42 | +0.69 | 123,492 |
25/05/21 | 61.08 | 61.73 | 60.45 | 60.65 | -1.10 | -1.78 | 161,564 |
25/05/20 | 62.13 | 62.53 | 61.34 | 61.75 | -0.38 | -0.61 | 183,415 |