株探米国株

PR
MFSVNYSE

MFS Active Value ETF 日足四本値・時系列データ

28.07$
+0.40$
+1.45%
NY 06日 16:01
日本 07日 06:01
28.07$
0
+0.00%
NY 06日 16:10
日本 07日 06:10
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
28.07 (26/02/06)
21.75 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 27.92 28.07 27.92 28.07 +0.40 +1.45% 110,889株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 27.54 27.75 27.54 27.67 +0.02 +0.07% 127,000株
26/02/04 27.50 27.66 27.45 27.65 +0.22 +0.80% 109,492株
26/02/03 27.40 27.53 27.24 27.43 +0.04 +0.15% 108,121株
26/02/02 27.33 27.43 27.26 27.39 +0.03 +0.11% 131,435株
26/01/30 27.39 27.39 27.08 27.36 -0.07 -0.26% 106,372株
26/01/29 27.51 27.59 27.25 27.43 +0.15 +0.55% 79,339株
26/01/28 27.34 27.38 27.25 27.28 0.00 ー 107,485株
26/01/27 27.30 27.31 27.17 27.28 -0.05 -0.18% 164,616株
26/01/26 27.26 27.36 27.22 27.33 +0.11 +0.40% 195,730株
26/01/23 27.34 27.34 27.09 27.22 -0.12 -0.44% 123,667株
26/01/22 27.40 27.45 27.33 27.34 +0.02 +0.07% 102,720株
26/01/21 27.27 27.40 27.14 27.32 +0.25 +0.92% 81,215株
26/01/20 27.33 27.39 27.04 27.07 -0.49 -1.78% 135,854株
26/01/16 27.58 27.63 27.48 27.56 +0.02 +0.07% 112,354株
26/01/15 27.41 27.60 27.41 27.54 +0.23 +0.84% 87,301株
26/01/14 27.14 27.34 27.14 27.31 +0.14 +0.52% 132,672株
26/01/13 27.38 27.38 27.11 27.17 -0.13 -0.48% 293,788株
26/01/12 27.23 27.32 27.17 27.30 -0.03 -0.11% 139,491株
26/01/09 27.30 27.40 27.25 27.33 +0.15 +0.55% 116,843株
26/01/08 27.03 27.22 27.00 27.18 +0.30 +1.12% 74,092株
26/01/07 27.28 27.28 26.86 26.88 -0.41 -1.50% 140,767株
26/01/06 27.21 27.33 27.18 27.29 +0.20 +0.74% 123,112株
26/01/05 26.94 27.13 26.87 27.09 +0.33 +1.23% 55,703株
26/01/02 26.54 26.79 26.43 26.76 +0.22 +0.83% 68,349株
25/12/31 26.71 26.75 26.53 26.54 -0.20 -0.75% 193,534株
25/12/30 26.77 26.80 26.69 26.74 -0.01 -0.04% 147,186株
25/12/29 26.87 26.87 26.73 26.75 -0.07 -0.26% 207,939株
25/12/26 26.85 26.87 26.74 26.82 -0.03 -0.11% 117,104株
25/12/24 26.78 26.88 26.74 26.85 +0.10 +0.37% 113,078株
25/12/23 26.71 26.76 26.67 26.75 +0.07 +0.26% 162,401株