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) |
---|---|---|---|---|---|---|---|
25/05/05 | 62.18 | 63.13 | 61.98 | 63.12 | +0.47 | +0.75 | 169,273 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/12/19 | 65.11 | 65.75 | 64.15 | 64.21 | -0.01 | -0.02 | 3,595,050 |
24/12/18 | 67.22 | 67.46 | 64.13 | 64.22 | -2.86 | -4.26 | 4,707,063 |
24/12/17 | 67.83 | 67.83 | 66.79 | 67.08 | -1.00 | -1.47 | 1,764,569 |
24/12/16 | 67.87 | 68.18 | 67.47 | 68.08 | +0.27 | +0.40 | 2,886,453 |
24/12/13 | 68.34 | 68.34 | 67.54 | 67.81 | -0.29 | -0.43 | 904,573 |
24/12/12 | 68.50 | 68.75 | 68.06 | 68.10 | -0.35 | -0.51 | 547,118 |
24/12/11 | 69.17 | 69.19 | 68.35 | 68.45 | -0.10 | -0.15 | 850,738 |
24/12/10 | 68.91 | 69.33 | 68.30 | 68.55 | -0.31 | -0.45 | 2,029,756 |
24/12/09 | 70.11 | 70.11 | 68.82 | 68.86 | -0.92 | -1.32 | 1,169,077 |
24/12/06 | 69.99 | 70.17 | 69.27 | 69.78 | +0.03 | +0.04 | 504,869 |
24/12/05 | 69.42 | 70.32 | 69.42 | 69.75 | +0.40 | +0.58 | 2,540,816 |
24/12/04 | 69.85 | 69.85 | 69.00 | 69.35 | -0.40 | -0.57 | 833,372 |
24/12/03 | 70.66 | 70.69 | 69.65 | 69.75 | -0.46 | -0.66 | 1,047,628 |
24/12/02 | 71.31 | 71.36 | 70.02 | 70.21 | -0.82 | -1.15 | 1,371,944 |
24/11/29 | 71.44 | 71.61 | 70.86 | 71.03 | -0.02 | -0.03 | 648,798 |
24/11/27 | 71.25 | 71.63 | 70.84 | 71.05 | -0.05 | -0.07 | 601,470 |
24/11/26 | 71.19 | 71.26 | 70.58 | 71.10 | -0.23 | -0.32 | 671,183 |
24/11/25 | 71.29 | 71.78 | 71.14 | 71.33 | +0.72 | +1.02 | 1,869,851 |
24/11/22 | 69.56 | 70.67 | 69.48 | 70.61 | +1.07 | +1.54 | 1,494,488 |
24/11/21 | 68.86 | 69.98 | 68.84 | 69.54 | +1.08 | +1.58 | 1,704,436 |
24/11/20 | 69.01 | 69.03 | 68.11 | 68.46 | -0.16 | -0.23 | 654,212 |
24/11/19 | 68.34 | 69.03 | 68.25 | 68.62 | -0.62 | -0.90 | 1,049,038 |
24/11/18 | 69.47 | 69.49 | 68.92 | 69.24 | -0.02 | -0.03 | 570,314 |
24/11/15 | 68.80 | 69.37 | 68.68 | 69.26 | +0.58 | +0.84 | 848,083 |
24/11/14 | 69.18 | 69.34 | 68.48 | 68.68 | -0.19 | -0.28 | 644,768 |
24/11/13 | 69.27 | 70.01 | 68.79 | 68.87 | -0.01 | -0.01 | 869,631 |
24/11/12 | 69.17 | 69.56 | 68.66 | 68.88 | -0.42 | -0.61 | 1,256,736 |
24/11/11 | 68.78 | 69.62 | 68.69 | 69.30 | +1.60 | +2.36 | 1,356,988 |
24/11/08 | 67.86 | 68.14 | 67.23 | 67.70 | +0.31 | +0.46 | 1,908,300 |
24/11/07 | 68.45 | 68.68 | 67.13 | 67.39 | -1.88 | -2.71 | 5,446,633 |