株探米国株

PR
PHDGNYSE Arca

インベスコS＆P・500ダウンサイド・ヘッジドETF 日足四本値・時系列データ

39.48$
+0.15$
+0.39%
NY 15日 13:04
日本 16日 02:04
 
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
39.34 (26/04/14)
0 (26/02/26)

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 39.46 39.48 39.46 39.48 +0.16 +0.39% 550株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
24/08/08 37.99 38.39 37.99 38.25 +0.32 +0.84% 12,729株
24/08/07 38.32 38.32 37.84 37.93 -0.59 -1.53% 43,809株
24/08/06 38.51 38.61 38.08 38.52 -0.74 -1.88% 39,785株
24/08/05 38.99 39.26 38.20 39.26 +1.52 +4.03% 218,642株
24/08/02 36.94 37.74 36.94 37.74 +0.70 +1.89% 3,899株
24/08/01 37.03 37.10 37.00 37.04 -0.08 -0.22% 14,438株
24/07/31 37.13 37.13 37.01 37.12 +0.09 +0.24% 2,294株
24/07/30 36.94 37.14 36.94 37.03 +0.02 +0.05% 10,015株
24/07/29 37.23 37.23 37.01 37.01 -0.08 -0.22% 4,640株
24/07/26 37.22 37.22 36.97 37.09 +0.07 +0.19% 4,674株
24/07/25 37.19 37.45 37.02 37.02 -0.20 -0.55% 8,941株
24/07/24 37.44 37.49 37.17 37.22 -0.69 -1.81% 31,443株
24/07/23 38.14 38.14 37.91 37.91 -0.07 -0.19% 13,927株
24/07/22 37.84 37.98 37.81 37.98 +0.32 +0.86% 4,163株
24/07/19 37.89 37.89 37.58 37.66 -0.29 -0.77% 7,851株
24/07/18 38.24 38.24 37.78 37.95 -0.22 -0.59% 14,506株
24/07/17 38.22 38.34 38.09 38.17 -0.53 -1.36% 8,349株
24/07/16 38.45 38.70 38.45 38.70 +0.33 +0.85% 5,562株
24/07/15 38.51 38.55 38.32 38.37 +0.10 +0.25% 4,951株
24/07/12 38.08 38.48 38.08 38.28 +0.19 +0.51% 6,946株
24/07/11 38.24 38.24 38.01 38.08 -0.34 -0.88% 17,440株
24/07/10 38.06 38.42 38.05 38.42 +0.33 +0.87% 8,369株
24/07/09 37.94 38.11 37.94 38.09 +0.09 +0.23% 5,927株
24/07/08 38.04 38.04 37.93 38.00 +0.02 +0.06% 4,941株
24/07/05 37.67 37.98 37.67 37.98 +0.26 +0.69% 6,308株
24/07/03 37.65 37.74 37.65 37.72 +0.19 +0.50% 4,946株
24/07/02 37.26 37.53 37.26 37.53 +0.13 +0.35% 3,229株
24/07/01 37.32 37.40 37.18 37.40 -0.01 -0.03% 8,481株
24/06/28 37.62 37.67 37.27 37.41 -0.11 -0.29% 12,147株
24/06/27 37.47 37.52 37.40 37.52 +0.06 +0.16% 9,764株