PSPNYSE Arca
インベスコ・グローバル・リステッド・プライベート・エクイティETF 日足四本値・時系列データ
64.16$
+1.50$
+2.40%
NY
06日
15:58
日本
07日
05:58
64.16$
0
+0.00%
NY
06日
16:10
日本
07日
06:10
株価は15分ディレイ
リアルタイムに変更する
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...
| 52週高値 | 52週安値 |
|---|---|
|
72.97
(25/07/23)
|
53.60
(25/04/07)
|
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高 |
|---|---|---|---|---|---|---|---|
| 26/02/06 | 63.39 | 64.26 | 63.39 | 64.17 | +1.50 | +2.40% | 335,968株 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高 |
|---|---|---|---|---|---|---|---|
| 26/02/05 | 63.83 | 63.83 | 62.27 | 62.67 | -1.68 | -2.60% | 86,154株 |
| 26/02/04 | 64.20 | 64.82 | 63.90 | 64.34 | +0.13 | +0.20% | 40,379株 |
| 26/02/03 | 66.25 | 66.25 | 63.66 | 64.21 | -3.14 | -4.66% | 63,533株 |
| 26/02/02 | 67.20 | 67.42 | 66.79 | 67.35 | -0.25 | -0.37% | 24,125株 |
| 26/01/30 | 67.59 | 67.89 | 67.12 | 67.60 | -0.88 | -1.29% | 55,365株 |
| 26/01/29 | 68.79 | 69.36 | 67.99 | 68.48 | +0.07 | +0.10% | 51,686株 |
| 26/01/28 | 68.63 | 68.78 | 68.22 | 68.42 | -0.32 | -0.47% | 31,578株 |
| 26/01/27 | 68.75 | 68.88 | 68.40 | 68.74 | +0.26 | +0.37% | 16,602株 |
| 26/01/26 | 68.83 | 68.83 | 68.20 | 68.48 | -0.48 | -0.70% | 40,808株 |
| 26/01/23 | 69.18 | 69.18 | 68.71 | 68.96 | -0.44 | -0.63% | 12,825株 |
| 26/01/22 | 69.88 | 69.88 | 69.16 | 69.40 | +0.65 | +0.95% | 19,397株 |
| 26/01/21 | 68.12 | 68.88 | 67.91 | 68.75 | +1.05 | +1.55% | 32,044株 |
| 26/01/20 | 68.50 | 68.94 | 67.70 | 67.70 | -2.61 | -3.71% | 40,200株 |
| 26/01/16 | 70.33 | 70.49 | 70.07 | 70.31 | +0.35 | +0.49% | 53,812株 |
| 26/01/15 | 69.58 | 70.15 | 69.44 | 69.96 | +1.54 | +2.25% | 34,472株 |
| 26/01/14 | 68.31 | 68.60 | 67.94 | 68.42 | +0.07 | +0.10% | 14,962株 |
| 26/01/13 | 69.22 | 69.22 | 68.10 | 68.35 | -0.96 | -1.39% | 43,947株 |
| 26/01/12 | 68.90 | 69.33 | 68.79 | 69.31 | +0.23 | +0.33% | 60,183株 |
| 26/01/09 | 68.92 | 69.19 | 68.42 | 69.08 | +0.70 | +1.02% | 16,248株 |
| 26/01/08 | 68.00 | 68.67 | 67.66 | 68.38 | -0.07 | -0.10% | 285,609株 |
| 26/01/07 | 69.56 | 69.56 | 68.22 | 68.45 | -0.77 | -1.11% | 132,437株 |
| 26/01/06 | 69.01 | 69.56 | 68.90 | 69.22 | +0.31 | +0.45% | 18,827株 |
| 26/01/05 | 67.61 | 69.30 | 67.61 | 68.91 | +1.21 | +1.79% | 20,499株 |
| 26/01/02 | 67.27 | 67.71 | 67.15 | 67.70 | +0.63 | +0.93% | 33,664株 |
| 25/12/31 | 67.28 | 67.40 | 67.07 | 67.07 | -0.26 | -0.38% | 23,366株 |
| 25/12/30 | 67.54 | 67.79 | 67.30 | 67.33 | -0.24 | -0.36% | 22,965株 |
| 25/12/29 | 67.45 | 67.81 | 67.15 | 67.57 | +0.13 | +0.19% | 17,123株 |
| 25/12/26 | 67.63 | 67.77 | 67.26 | 67.44 | -0.12 | -0.18% | 17,381株 |
| 25/12/24 | 67.30 | 67.63 | 67.09 | 67.56 | +0.36 | +0.54% | 43,249株 |
| 25/12/23 | 67.30 | 67.52 | 67.11 | 67.20 | 0.00 | ー | 14,901株 |