株探米国株

PR
MOODNASDAQ

Relative Sentiment Tactical Allocation ETF 日足四本値・時系列データ

41.49$
+0.91$
+2.24%
NY 06日 15:55
日本 07日 05:55
41.50$
+0.00$
+0.02%
NY 06日 16:47
日本 07日 06:47
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
44.89 (26/01/29)
29.92 (25/04/08)

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 40.58 41.53 40.58 41.49 +0.91 +2.24% 27,969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 40.77 41.00 40.51 40.58 -0.83 -2.01% 42,507株
26/02/04 41.79 41.79 41.07 41.41 +0.01 +0.03% 13,264株
26/02/03 41.30 41.77 40.99 41.40 +0.69 +1.70% 17,310株
26/02/02 40.84 40.84 40.50 40.71 -0.42 -1.03% 23,701株
26/01/30 44.20 44.20 40.46 41.13 -3.10 -7.01% 34,509株
26/01/29 44.35 44.89 42.78 44.23 +0.27 +0.61% 32,134株
26/01/28 43.84 43.98 43.32 43.96 +0.49 +1.13% 26,465株
26/01/27 42.92 43.47 42.76 43.47 +0.54 +1.26% 48,789株
26/01/26 42.78 43.56 42.78 42.93 +0.39 +0.92% 69,405株
26/01/23 42.08 42.58 42.08 42.54 +0.46 +1.09% 25,939株
26/01/22 41.76 42.19 41.64 42.08 +0.67 +1.61% 25,037株
26/01/21 41.57 41.58 41.30 41.41 +0.30 +0.72% 38,925株
26/01/20 41.52 41.52 41.08 41.12 +0.34 +0.84% 18,594株
26/01/16 40.97 40.97 40.41 40.78 -0.09 -0.21% 12,533株
26/01/15 40.90 41.00 40.76 40.86 +0.03 +0.07% 13,513株
26/01/14 40.79 40.88 40.55 40.83 +0.32 +0.79% 23,411株
26/01/13 40.81 40.81 40.42 40.51 -0.04 -0.10% 10,327株
26/01/12 40.37 40.63 40.37 40.55 +0.63 +1.58% 31,203株
26/01/09 40.10 40.10 39.76 39.92 +0.39 +0.99% 21,654株
26/01/08 39.45 39.57 39.17 39.53 +0.03 +0.08% 9,562株
26/01/07 39.33 39.54 39.29 39.50 -0.33 -0.83% 10,573株
26/01/06 39.30 39.84 39.30 39.83 +0.54 +1.37% 16,940株
26/01/05 38.68 39.38 38.68 39.29 +0.73 +1.89% 12,378株
26/01/02 38.75 38.75 38.35 38.56 +0.14 +0.35% 19,596株
25/12/31 38.87 38.87 38.43 38.43 -0.38 -0.97% 11,705株
25/12/30 38.85 38.96 38.80 38.80 +0.03 +0.09% 4,984株
25/12/29 39.23 39.23 38.63 38.77 -0.66 -1.67% 27,961株
25/12/26 39.31 39.43 39.27 39.43 +0.35 +0.89% 10,697株
25/12/24 39.02 39.08 38.92 39.08 +0.02 +0.05% 3,041株
25/12/23 38.86 39.08 38.82 39.06 +0.28 +0.73% 6,382株