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) |
---|---|---|---|---|---|---|---|
25/08/08 | 71.77 | 71.95 | 71.37 | 71.49 | +0.01 | +0.01 | 29,195 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02/13 | 67.36 | 67.63 | 67.09 | 67.57 | +0.43 | +0.64 | 50,873 |
25/02/12 | 67.24 | 67.38 | 66.60 | 67.14 | -0.95 | -1.40 | 40,886 |
25/02/11 | 67.64 | 68.18 | 67.64 | 68.09 | +0.55 | +0.81 | 59,392 |
25/02/10 | 67.56 | 67.58 | 67.11 | 67.54 | +0.33 | +0.49 | 59,455 |
25/02/07 | 67.76 | 67.89 | 67.13 | 67.21 | -0.71 | -1.05 | 55,607 |
25/02/06 | 67.56 | 67.95 | 67.38 | 67.92 | +0.53 | +0.79 | 47,301 |
25/02/05 | 67.66 | 67.67 | 67.12 | 67.39 | -0.12 | -0.18 | 61,062 |
25/02/04 | 67.90 | 68.26 | 67.48 | 67.51 | -0.31 | -0.46 | 194,881 |
25/02/03 | 67.40 | 68.07 | 66.72 | 67.82 | -0.60 | -0.88 | 72,548 |
25/01/31 | 68.50 | 69.02 | 68.25 | 68.42 | -0.06 | -0.09 | 63,263 |
25/01/30 | 68.13 | 68.75 | 68.05 | 68.48 | +0.76 | +1.12 | 47,718 |
25/01/29 | 68.38 | 68.51 | 67.67 | 67.72 | -0.74 | -1.08 | 48,520 |
25/01/28 | 68.52 | 68.68 | 68.12 | 68.46 | +0.11 | +0.16 | 50,651 |
25/01/27 | 67.40 | 68.44 | 67.40 | 68.35 | +0.60 | +0.89 | 69,984 |
25/01/24 | 68.34 | 68.34 | 67.57 | 67.75 | -0.59 | -0.86 | 50,091 |
25/01/23 | 68.39 | 68.44 | 67.81 | 68.34 | -0.05 | -0.07 | 79,780 |
25/01/22 | 68.84 | 68.84 | 68.26 | 68.39 | -0.36 | -0.52 | 106,742 |
25/01/21 | 68.27 | 68.77 | 68.27 | 68.75 | +0.96 | +1.42 | 61,937 |
25/01/17 | 68.00 | 68.15 | 67.68 | 67.79 | +0.28 | +0.41 | 53,313 |
25/01/16 | 66.84 | 67.64 | 66.84 | 67.51 | +0.61 | +0.91 | 61,204 |
25/01/15 | 67.54 | 67.73 | 66.69 | 66.90 | +0.40 | +0.60 | 77,006 |
25/01/14 | 65.80 | 66.50 | 65.80 | 66.50 | +1.13 | +1.73 | 63,105 |
25/01/13 | 64.26 | 65.43 | 64.10 | 65.37 | +0.86 | +1.33 | 86,354 |
25/01/10 | 64.90 | 64.96 | 64.43 | 64.51 | -0.97 | -1.48 | 83,618 |
25/01/08 | 64.96 | 65.49 | 64.60 | 65.48 | +0.35 | +0.54 | 79,406 |
25/01/07 | 65.47 | 65.89 | 64.91 | 65.13 | -0.49 | -0.75 | 148,475 |
25/01/06 | 66.04 | 66.19 | 65.46 | 65.62 | -0.22 | -0.33 | 116,829 |
25/01/03 | 65.57 | 66.06 | 65.21 | 65.84 | +0.50 | +0.77 | 54,669 |
25/01/02 | 66.16 | 66.61 | 65.31 | 65.34 | -0.45 | -0.68 | 102,675 |
24/12/31 | 66.05 | 66.29 | 65.59 | 65.79 | -0.09 | -0.14 | 57,648 |