株探米国株

PR
METVNYSE Arca

ラウンドヒル・ボール・メタバースETF 日足四本値・時系列データ

17.32$
+0.28$
+1.64%
NY 15日 13:55
日本 16日 02:55
 
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
21.41 (25/10/06)
12.38 (25/04/21)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/04/15 17.07 17.37 17.07 17.32 +0.28 +1.64% 28,205株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/01/15 19.58 19.60 19.36 19.37 -0.10 -0.51% 39,460株
26/01/14 19.55 19.57 19.36 19.47 -0.03 -0.15% 109,104株
26/01/13 19.32 19.52 19.32 19.50 +0.14 +0.72% 60,430株
26/01/12 19.09 19.40 19.09 19.36 +0.22 +1.15% 74,231株
26/01/09 19.08 19.18 19.00 19.14 +0.02 +0.10% 39,836株
26/01/08 19.20 19.20 19.02 19.12 -0.19 -0.98% 37,965株
26/01/07 19.43 19.45 19.31 19.31 -0.21 -1.08% 43,908株
26/01/06 19.58 19.63 19.42 19.52 0.00 ー 31,059株
26/01/05 19.36 19.62 19.33 19.52 +0.31 +1.61% 76,842株
26/01/02 19.06 19.25 19.03 19.21 +0.43 +2.29% 68,695株
25/12/31 18.92 18.96 18.78 18.78 -0.15 -0.79% 100,960株
25/12/30 18.85 19.01 18.85 18.93 +0.05 +0.26% 60,871株
25/12/29 18.75 18.92 18.61 18.88 -0.03 -0.16% 36,861株
25/12/26 18.89 18.95 18.82 18.91 +0.04 +0.21% 192,680株
25/12/24 18.77 18.92 18.73 18.87 +0.04 +0.21% 25,913株
25/12/23 18.81 18.88 18.72 18.83 -0.06 -0.32% 24,286株
25/12/22 18.92 19.00 18.82 18.89 +0.08 +0.43% 44,857株
25/12/19 18.66 18.92 18.66 18.81 +0.20 +1.07% 30,541株
25/12/18 18.75 18.84 18.60 18.61 +0.20 +1.07% 116,833株
25/12/17 18.84 18.87 18.38 18.41 -0.45 -2.41% 34,883株
25/12/16 18.80 18.90 18.64 18.87 +0.07 +0.36% 120,657株
25/12/15 19.10 19.15 18.79 18.80 -0.32 -1.67% 54,331株
25/12/12 19.42 19.50 19.08 19.12 -0.38 -1.95% 38,051株
25/12/11 19.50 19.56 19.31 19.50 -0.14 -0.71% 88,442株
25/12/10 19.59 19.79 19.53 19.64 0.00 ー 84,551株
25/12/09 19.48 19.70 19.41 19.64 +0.04 +0.20% 55,200株
25/12/08 19.55 19.60 19.45 19.60 +0.11 +0.56% 48,569株
25/12/05 19.50 19.71 19.44 19.49 +0.04 +0.21% 58,592株
25/12/04 19.51 19.51 19.37 19.45 -0.06 -0.31% 62,451株
25/12/03 19.32 19.54 19.30 19.51 +0.14 +0.72% 68,656株