FLEXSHARES STOXX GLOBAL BROAD INFRAS【NFRA】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 62.18 (25/07/01)
52週安値 53.01 (25/04/08)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 61.73 | 61.85 | 61.71 | 61.83 | +0.06 | +0.10 | 15,948 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 61.91 | 61.91 | 61.62 | 61.77 | -0.26 | -0.42 | 136,227 |
25/07/01 | 61.82 | 62.18 | 61.68 | 62.03 | +0.15 | +0.24 | 205,163 |
25/06/30 | 61.35 | 61.88 | 61.28 | 61.88 | +0.61 | +1.00 | 74,097 |
25/06/27 | 61.28 | 61.57 | 61.06 | 61.27 | +0.12 | +0.20 | 179,998 |
25/06/26 | 60.94 | 61.16 | 60.81 | 61.15 | +0.68 | +1.12 | 124,584 |
25/06/25 | 60.77 | 60.79 | 60.40 | 60.48 | -0.74 | -1.20 | 152,614 |
25/06/24 | 61.05 | 61.27 | 60.84 | 61.21 | +0.38 | +0.62 | 211,939 |
25/06/23 | 60.19 | 60.84 | 60.19 | 60.84 | +0.64 | +1.05 | 114,104 |
25/06/20 | 60.45 | 60.51 | 60.09 | 60.20 | -0.51 | -0.84 | 172,529 |
25/06/18 | 60.74 | 61.01 | 60.64 | 60.71 | 0.00 | ー | 174,643 |
25/06/17 | 61.06 | 61.09 | 60.59 | 60.71 | -0.55 | -0.90 | 80,680 |
25/06/16 | 61.62 | 61.81 | 61.19 | 61.26 | -0.01 | -0.02 | 134,351 |
25/06/13 | 61.20 | 61.54 | 61.17 | 61.27 | -0.42 | -0.68 | 458,893 |
25/06/12 | 61.30 | 61.69 | 61.30 | 61.69 | +0.49 | +0.80 | 2,554,483 |
25/06/11 | 61.41 | 61.42 | 61.12 | 61.20 | -0.02 | -0.03 | 73,417 |
25/06/10 | 61.16 | 61.28 | 61.11 | 61.22 | +0.15 | +0.25 | 41,919 |
25/06/09 | 61.30 | 61.32 | 60.95 | 61.07 | -0.31 | -0.50 | 33,843 |
25/06/06 | 61.47 | 61.47 | 61.20 | 61.38 | +0.18 | +0.29 | 40,868 |
25/06/05 | 61.42 | 61.42 | 61.19 | 61.20 | +0.01 | +0.02 | 44,237 |
25/06/04 | 61.41 | 61.56 | 61.19 | 61.19 | -0.23 | -0.37 | 78,333 |
25/06/03 | 61.46 | 61.46 | 61.20 | 61.42 | -0.18 | -0.29 | 36,361 |
25/06/02 | 61.16 | 61.60 | 60.95 | 61.60 | +0.37 | +0.60 | 93,162 |
25/05/30 | 60.83 | 61.32 | 60.81 | 61.23 | +0.40 | +0.65 | 67,300 |
25/05/29 | 60.89 | 60.89 | 60.57 | 60.84 | +0.07 | +0.11 | 121,087 |
25/05/28 | 60.95 | 60.97 | 60.68 | 60.77 | -0.53 | -0.86 | 59,568 |
25/05/27 | 61.27 | 61.35 | 61.14 | 61.30 | +0.51 | +0.84 | 40,293 |
25/05/23 | 60.44 | 60.90 | 60.32 | 60.79 | +0.31 | +0.51 | 84,822 |
25/05/22 | 60.54 | 60.65 | 60.22 | 60.48 | -0.31 | -0.51 | 142,916 |
25/05/21 | 61.19 | 61.26 | 60.78 | 60.79 | -0.53 | -0.86 | 194,870 |
25/05/20 | 61.04 | 61.32 | 61.04 | 61.32 | +0.23 | +0.37 | 44,221 |