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) |
---|---|---|---|---|---|---|---|
25/07/18 | 61.16 | 61.22 | 60.84 | 60.92 | +0.05 | +0.07 | 171,221 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
25/05/19 | 60.64 | 61.10 | 60.64 | 61.10 | +0.31 | +0.50 | 160,943 |
25/05/16 | 60.45 | 60.81 | 60.41 | 60.79 | +0.33 | +0.55 | 140,915 |
25/05/15 | 59.77 | 60.46 | 59.77 | 60.46 | +1.08 | +1.82 | 152,356 |
25/05/14 | 59.36 | 59.47 | 59.09 | 59.38 | +0.08 | +0.13 | 191,045 |
25/05/13 | 59.28 | 59.46 | 59.16 | 59.30 | +0.08 | +0.14 | 112,705 |
25/05/12 | 59.60 | 59.60 | 59.07 | 59.22 | -0.50 | -0.84 | 65,020 |
25/05/09 | 59.85 | 59.85 | 59.57 | 59.72 | +0.20 | +0.34 | 1,620,843 |
25/05/08 | 60.03 | 60.03 | 59.52 | 59.52 | -0.55 | -0.92 | 166,113 |
25/05/07 | 59.99 | 60.27 | 59.89 | 60.07 | +0.00 | +0.00 | 68,735 |
25/05/06 | 59.83 | 60.22 | 59.79 | 60.07 | +0.31 | +0.51 | 129,326 |
25/05/05 | 59.85 | 59.88 | 59.63 | 59.76 | +0.06 | +0.10 | 25,940 |
25/05/02 | 59.54 | 59.77 | 59.50 | 59.70 | +0.79 | +1.34 | 80,087 |
25/05/01 | 59.20 | 59.40 | 58.87 | 58.91 | -0.18 | -0.30 | 150,426 |
25/04/30 | 58.79 | 59.24 | 58.44 | 59.09 | +0.17 | +0.29 | 138,525 |
25/04/29 | 58.58 | 58.99 | 58.58 | 58.92 | +0.30 | +0.51 | 52,988 |
25/04/28 | 58.29 | 58.66 | 58.29 | 58.62 | +0.45 | +0.77 | 79,985 |
25/04/25 | 58.32 | 58.36 | 57.96 | 58.17 | -0.39 | -0.67 | 72,232 |
25/04/24 | 58.30 | 58.68 | 58.13 | 58.56 | +0.26 | +0.45 | 39,347 |
25/04/23 | 58.83 | 58.83 | 58.19 | 58.30 | -0.20 | -0.34 | 48,582 |
25/04/22 | 58.11 | 58.86 | 58.11 | 58.50 | +0.90 | +1.56 | 46,998 |