インベスコKBWバンクETF【KBWB】日足四本値・時系列データ
NASDAQ
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 72.39 (25/02/07)
52週安値 51.13 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/02 | 61.98 | 62.87 | 61.82 | 62.65 | +1.66 | +2.72 | 768,758 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/03/20 | 62.84 | 64.04 | 62.70 | 63.46 | +0.13 | +0.21 | 1,508,000 |
25/03/19 | 62.25 | 63.96 | 62.04 | 63.33 | +0.95 | +1.52 | 1,495,224 |
25/03/18 | 62.33 | 62.58 | 61.97 | 62.38 | +0.07 | +0.11 | 1,216,593 |
25/03/17 | 61.58 | 62.65 | 61.58 | 62.31 | +0.47 | +0.76 | 1,147,334 |
25/03/14 | 60.78 | 61.94 | 60.56 | 61.84 | +1.79 | +2.98 | 3,632,974 |
25/03/13 | 61.10 | 61.32 | 59.89 | 60.05 | -0.87 | -1.43 | 5,242,445 |
25/03/12 | 61.42 | 61.52 | 60.05 | 60.92 | +0.58 | +0.96 | 4,810,671 |
25/03/11 | 60.92 | 61.32 | 59.75 | 60.34 | -0.53 | -0.87 | 4,255,436 |
25/03/10 | 62.31 | 62.31 | 59.94 | 60.87 | -2.69 | -4.23 | 2,793,690 |
25/03/07 | 63.72 | 63.75 | 61.99 | 63.56 | -0.32 | -0.50 | 2,566,831 |
25/03/06 | 64.37 | 64.88 | 63.36 | 63.88 | -1.52 | -2.32 | 2,100,651 |
25/03/05 | 65.32 | 65.81 | 64.30 | 65.40 | +0.16 | +0.25 | 1,983,731 |
25/03/04 | 67.44 | 67.44 | 64.05 | 65.24 | -3.11 | -4.55 | 4,320,456 |
25/03/03 | 69.86 | 70.29 | 67.69 | 68.35 | -1.25 | -1.80 | 1,016,730 |
25/02/28 | 68.45 | 69.66 | 68.19 | 69.60 | +1.41 | +2.07 | 2,648,912 |
25/02/27 | 68.46 | 69.39 | 67.95 | 68.19 | -0.01 | -0.01 | 1,895,621 |
25/02/26 | 68.23 | 69.00 | 67.98 | 68.20 | +0.32 | +0.47 | 2,164,615 |
25/02/25 | 68.78 | 69.11 | 67.05 | 67.88 | -0.69 | -1.01 | 1,311,368 |
25/02/24 | 69.25 | 69.53 | 67.95 | 68.57 | -0.37 | -0.54 | 966,685 |
25/02/21 | 70.40 | 70.57 | 68.73 | 68.94 | -1.29 | -1.84 | 4,481,719 |
25/02/20 | 71.73 | 72.01 | 69.57 | 70.23 | -1.73 | -2.40 | 1,373,288 |
25/02/19 | 71.80 | 72.10 | 71.35 | 71.96 | -0.20 | -0.28 | 956,130 |
25/02/18 | 71.45 | 72.16 | 71.34 | 72.16 | +0.76 | +1.06 | 1,010,317 |
25/02/14 | 70.73 | 71.61 | 70.73 | 71.40 | +0.80 | +1.13 | 803,846 |
25/02/13 | 70.76 | 70.76 | 70.06 | 70.60 | +0.14 | +0.20 | 2,170,539 |
25/02/12 | 70.50 | 70.63 | 69.94 | 70.46 | -0.60 | -0.84 | 2,372,326 |
25/02/11 | 70.28 | 71.13 | 70.07 | 71.06 | +0.49 | +0.69 | 4,430,505 |
25/02/10 | 71.92 | 71.92 | 70.29 | 70.57 | -1.13 | -1.58 | 1,874,305 |
25/02/07 | 72.39 | 72.39 | 71.44 | 71.70 | -0.51 | -0.71 | 1,801,721 |
25/02/06 | 71.67 | 72.24 | 71.38 | 72.21 | +1.03 | +1.45 | 1,216,369 |