iシェアーズ・グローバル生活必需品ETF【KXI】日足四本値・時系列データ
NYSE Arca
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 67.47 (25/06/02)
52週安値 58.34 (25/01/14)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/08 | 66.02 | 66.30 | 66.02 | 66.10 | +0.16 | +0.24 | 30,402 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/07 | 65.74 | 66.00 | 65.55 | 65.94 | +0.51 | +0.78 | 162,692 |
25/08/06 | 64.70 | 65.55 | 64.70 | 65.43 | +0.82 | +1.27 | 172,724 |
25/08/05 | 64.50 | 64.76 | 64.45 | 64.61 | +0.05 | +0.08 | 34,646 |
25/08/04 | 64.40 | 64.70 | 64.34 | 64.56 | +0.24 | +0.37 | 60,316 |
25/08/01 | 64.14 | 64.48 | 64.14 | 64.32 | +0.56 | +0.88 | 59,647 |
25/07/31 | 64.04 | 64.30 | 63.70 | 63.76 | -0.56 | -0.87 | 43,921 |
25/07/30 | 64.80 | 64.94 | 64.21 | 64.32 | -0.44 | -0.68 | 63,926 |
25/07/29 | 64.51 | 64.86 | 64.27 | 64.76 | +0.36 | +0.56 | 34,181 |
25/07/28 | 64.96 | 64.96 | 64.40 | 64.40 | -1.01 | -1.54 | 39,148 |
25/07/25 | 65.12 | 65.42 | 65.11 | 65.41 | 0.00 | ー | 29,003 |
25/07/24 | 65.42 | 65.76 | 65.41 | 65.41 | -0.31 | -0.47 | 35,186 |
25/07/23 | 65.45 | 65.75 | 65.43 | 65.72 | +0.26 | +0.40 | 79,376 |
25/07/22 | 64.88 | 65.50 | 64.88 | 65.46 | +0.47 | +0.72 | 29,053 |
25/07/21 | 64.92 | 65.24 | 64.92 | 64.99 | +0.09 | +0.13 | 40,330 |
25/07/18 | 65.16 | 65.22 | 64.87 | 64.90 | -0.13 | -0.19 | 26,697 |
25/07/17 | 64.69 | 65.03 | 64.64 | 65.03 | +0.29 | +0.45 | 84,826 |
25/07/16 | 64.45 | 64.74 | 64.24 | 64.74 | +0.33 | +0.51 | 61,737 |
25/07/15 | 64.94 | 64.94 | 64.41 | 64.41 | -0.72 | -1.11 | 65,624 |
25/07/14 | 64.97 | 65.13 | 64.75 | 65.13 | +0.22 | +0.34 | 38,848 |
25/07/11 | 65.15 | 65.15 | 64.79 | 64.91 | -0.42 | -0.64 | 41,501 |
25/07/10 | 65.11 | 65.49 | 65.07 | 65.33 | +0.18 | +0.28 | 43,523 |
25/07/09 | 65.58 | 65.58 | 64.93 | 65.15 | -0.26 | -0.40 | 46,719 |
25/07/08 | 65.58 | 65.58 | 65.29 | 65.41 | -0.44 | -0.67 | 52,416 |
25/07/07 | 65.97 | 65.97 | 65.64 | 65.85 | -0.16 | -0.24 | 44,412 |
25/07/03 | 65.97 | 66.08 | 65.80 | 66.01 | +0.03 | +0.05 | 34,749 |
25/07/02 | 65.80 | 66.05 | 65.56 | 65.98 | +0.06 | +0.09 | 71,355 |
25/07/01 | 65.36 | 66.15 | 65.36 | 65.92 | +0.54 | +0.83 | 179,254 |
25/06/30 | 64.98 | 65.45 | 64.98 | 65.38 | +0.39 | +0.60 | 81,346 |
25/06/27 | 64.71 | 65.19 | 64.71 | 64.99 | +0.32 | +0.49 | 52,653 |
25/06/26 | 64.84 | 64.98 | 64.57 | 64.67 | 0.00 | ー | 220,180 |