インベスコ水資源ETF【PHO】日足四本値・時系列データ
NASDAQ
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 72.59 (24/11/06)
52週安値 57.11 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/18 | 71.02 | 71.10 | 70.36 | 70.70 | -0.09 | -0.13 | 22,295 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/17 | 69.72 | 70.84 | 69.72 | 70.79 | +0.99 | +1.42 | 39,537 |
25/07/16 | 69.70 | 69.86 | 69.00 | 69.80 | +0.18 | +0.26 | 32,928 |
25/07/15 | 70.68 | 70.96 | 69.62 | 69.62 | -1.01 | -1.43 | 33,966 |
25/07/14 | 70.66 | 70.87 | 70.35 | 70.63 | -0.41 | -0.58 | 49,461 |
25/07/11 | 71.31 | 71.31 | 70.93 | 71.04 | -0.52 | -0.73 | 25,268 |
25/07/10 | 71.37 | 72.00 | 71.30 | 71.56 | +0.22 | +0.31 | 27,091 |
25/07/09 | 71.36 | 71.45 | 70.74 | 71.34 | +0.20 | +0.28 | 39,446 |
25/07/08 | 70.81 | 71.39 | 70.81 | 71.14 | +0.23 | +0.32 | 44,912 |
25/07/07 | 71.16 | 71.43 | 70.60 | 70.91 | -0.56 | -0.78 | 46,669 |
25/07/03 | 71.30 | 71.57 | 71.26 | 71.47 | +0.31 | +0.44 | 24,052 |
25/07/02 | 71.06 | 71.27 | 70.74 | 71.16 | +0.05 | +0.07 | 25,987 |
25/07/01 | 69.72 | 71.61 | 69.72 | 71.11 | +1.20 | +1.72 | 38,561 |
25/06/30 | 69.95 | 70.00 | 69.54 | 69.91 | +0.07 | +0.10 | 44,450 |
25/06/27 | 70.09 | 70.23 | 69.60 | 69.84 | +0.06 | +0.09 | 32,492 |
25/06/26 | 69.57 | 69.91 | 69.53 | 69.78 | +0.37 | +0.53 | 66,800 |
25/06/25 | 69.75 | 69.76 | 69.33 | 69.41 | -0.36 | -0.52 | 45,975 |
25/06/24 | 69.50 | 69.91 | 69.07 | 69.77 | +0.54 | +0.78 | 44,663 |
25/06/23 | 68.13 | 69.28 | 68.09 | 69.23 | +0.90 | +1.32 | 48,571 |
25/06/20 | 68.61 | 68.72 | 68.05 | 68.33 | +0.12 | +0.18 | 25,625 |
25/06/18 | 68.25 | 68.76 | 68.13 | 68.21 | +0.01 | +0.01 | 33,439 |
25/06/17 | 68.50 | 68.78 | 68.14 | 68.20 | -0.73 | -1.06 | 45,847 |
25/06/16 | 68.84 | 69.29 | 68.59 | 68.93 | +0.52 | +0.76 | 51,337 |
25/06/13 | 68.66 | 69.17 | 68.27 | 68.41 | -1.00 | -1.44 | 28,183 |
25/06/12 | 69.21 | 69.56 | 69.04 | 69.41 | -0.03 | -0.04 | 24,153 |
25/06/11 | 69.98 | 70.00 | 69.34 | 69.44 | -0.48 | -0.69 | 31,155 |
25/06/10 | 69.46 | 70.00 | 69.30 | 69.92 | +0.41 | +0.59 | 28,408 |
25/06/09 | 69.49 | 69.95 | 69.15 | 69.51 | +0.20 | +0.29 | 26,687 |
25/06/06 | 69.88 | 69.88 | 69.17 | 69.31 | +0.01 | +0.01 | 30,630 |
25/06/05 | 69.56 | 69.56 | 68.91 | 69.30 | -0.07 | -0.10 | 40,402 |
25/06/04 | 69.52 | 69.75 | 69.33 | 69.37 | -0.05 | -0.07 | 82,704 |