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) |
---|---|---|---|---|---|---|---|
24/11/06 | 67.32 | 69.30 | 67.16 | 69.27 | +6.67 | +10.7 | 3,528,580 |
24/11/05 | 61.85 | 62.69 | 61.79 | 62.60 | +0.86 | +1.39 | 337,916 |
24/11/04 | 62.19 | 62.31 | 61.56 | 61.74 | -0.60 | -0.96 | 2,547,733 |
24/11/01 | 62.75 | 63.30 | 62.32 | 62.34 | -0.19 | -0.30 | 363,838 |
24/10/31 | 63.13 | 63.46 | 62.51 | 62.53 | -0.68 | -1.08 | 1,333,741 |
24/10/30 | 62.70 | 63.91 | 62.70 | 63.21 | +0.22 | +0.35 | 365,414 |
24/10/29 | 63.04 | 63.39 | 62.89 | 62.99 | -0.23 | -0.36 | 311,888 |
24/10/28 | 62.32 | 63.37 | 62.23 | 63.22 | +1.33 | +2.15 | 445,816 |
24/10/25 | 63.25 | 63.39 | 61.75 | 61.89 | -0.83 | -1.32 | 316,986 |
24/10/24 | 62.52 | 62.79 | 62.13 | 62.72 | +0.38 | +0.61 | 335,820 |
24/10/23 | 62.06 | 62.61 | 61.85 | 62.34 | +0.19 | +0.31 | 783,155 |
24/10/22 | 61.62 | 62.31 | 61.48 | 62.15 | +0.43 | +0.70 | 867,961 |
24/10/21 | 62.63 | 62.83 | 61.61 | 61.72 | -1.09 | -1.74 | 589,040 |
24/10/18 | 62.91 | 63.02 | 62.44 | 62.81 | -0.20 | -0.32 | 436,655 |
24/10/17 | 63.22 | 63.39 | 62.59 | 63.01 | +0.07 | +0.11 | 513,457 |
24/10/16 | 62.42 | 63.39 | 62.40 | 62.94 | +1.06 | +1.71 | 1,007,575 |
24/10/15 | 62.41 | 62.88 | 61.78 | 61.88 | +0.19 | +0.31 | 1,302,483 |
24/10/14 | 61.15 | 61.85 | 60.86 | 61.69 | +0.61 | +1.00 | 1,394,691 |
24/10/11 | 59.88 | 61.38 | 59.88 | 61.08 | +1.79 | +3.02 | 1,534,957 |
24/10/10 | 59.38 | 59.52 | 58.95 | 59.29 | -0.14 | -0.24 | 943,903 |
24/10/09 | 58.73 | 59.59 | 58.55 | 59.43 | +0.72 | +1.23 | 599,731 |
24/10/08 | 58.81 | 59.03 | 58.50 | 58.71 | +0.01 | +0.02 | 439,036 |
24/10/07 | 58.60 | 59.05 | 58.23 | 58.70 | -0.06 | -0.09 | 1,012,971 |
24/10/04 | 58.26 | 58.83 | 58.01 | 58.76 | +1.50 | +2.61 | 560,440 |
24/10/03 | 57.15 | 57.34 | 56.70 | 57.26 | -0.21 | -0.37 | 316,551 |
24/10/02 | 57.41 | 58.10 | 57.24 | 57.47 | -0.03 | -0.05 | 384,741 |
24/10/01 | 58.28 | 58.28 | 57.11 | 57.50 | -1.11 | -1.89 | 670,267 |
24/09/30 | 58.02 | 58.67 | 57.80 | 58.61 | +0.36 | +0.62 | 303,338 |
24/09/27 | 58.50 | 58.81 | 58.00 | 58.25 | +0.07 | +0.12 | 376,096 |
24/09/26 | 57.89 | 58.38 | 57.48 | 58.18 | +0.72 | +1.25 | 1,957,897 |