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【PSP】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 72.97 (25/07/23)
52週安値 53.60 (25/04/07)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/06 | 63.39 | 64.26 | 63.39 | 64.17 | +1.50 | +2.40 | 335,968 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/05 | 63.83 | 63.83 | 62.27 | 62.67 | -1.68 | -2.60 | 86,154 |
| 26/02/04 | 64.20 | 64.82 | 63.90 | 64.34 | +0.13 | +0.20 | 40,379 |
| 26/02/03 | 66.25 | 66.25 | 63.66 | 64.21 | -3.14 | -4.66 | 63,533 |
| 26/02/02 | 67.20 | 67.42 | 66.79 | 67.35 | -0.25 | -0.37 | 24,125 |
| 26/01/30 | 67.59 | 67.89 | 67.12 | 67.60 | -0.88 | -1.29 | 55,365 |
| 26/01/29 | 68.79 | 69.36 | 67.99 | 68.48 | +0.07 | +0.10 | 51,686 |
| 26/01/28 | 68.63 | 68.78 | 68.22 | 68.42 | -0.32 | -0.47 | 31,578 |
| 26/01/27 | 68.75 | 68.88 | 68.40 | 68.74 | +0.26 | +0.37 | 16,602 |
| 26/01/26 | 68.83 | 68.83 | 68.20 | 68.48 | -0.48 | -0.70 | 40,808 |
| 26/01/23 | 69.18 | 69.18 | 68.71 | 68.96 | -0.44 | -0.63 | 12,825 |
| 26/01/22 | 69.88 | 69.88 | 69.16 | 69.40 | +0.65 | +0.95 | 19,397 |
| 26/01/21 | 68.12 | 68.88 | 67.91 | 68.75 | +1.05 | +1.55 | 32,044 |
| 26/01/20 | 68.50 | 68.94 | 67.70 | 67.70 | -2.61 | -3.71 | 40,200 |
| 26/01/16 | 70.33 | 70.49 | 70.07 | 70.31 | +0.35 | +0.49 | 53,812 |
| 26/01/15 | 69.58 | 70.15 | 69.44 | 69.96 | +1.54 | +2.25 | 34,472 |
| 26/01/14 | 68.31 | 68.60 | 67.94 | 68.42 | +0.07 | +0.10 | 14,962 |
| 26/01/13 | 69.22 | 69.22 | 68.10 | 68.35 | -0.96 | -1.39 | 43,947 |
| 26/01/12 | 68.90 | 69.33 | 68.79 | 69.31 | +0.23 | +0.33 | 60,183 |
| 26/01/09 | 68.92 | 69.19 | 68.42 | 69.08 | +0.70 | +1.02 | 16,248 |
| 26/01/08 | 68.00 | 68.67 | 67.66 | 68.38 | -0.07 | -0.10 | 285,609 |
| 26/01/07 | 69.56 | 69.56 | 68.22 | 68.45 | -0.77 | -1.11 | 132,437 |
| 26/01/06 | 69.01 | 69.56 | 68.90 | 69.22 | +0.31 | +0.45 | 18,827 |
| 26/01/05 | 67.61 | 69.30 | 67.61 | 68.91 | +1.21 | +1.79 | 20,499 |
| 26/01/02 | 67.27 | 67.71 | 67.15 | 67.70 | +0.63 | +0.93 | 33,664 |
| 25/12/31 | 67.28 | 67.40 | 67.07 | 67.07 | -0.26 | -0.38 | 23,366 |
| 25/12/30 | 67.54 | 67.79 | 67.30 | 67.33 | -0.24 | -0.36 | 22,965 |
| 25/12/29 | 67.45 | 67.81 | 67.15 | 67.57 | +0.13 | +0.19 | 17,123 |
| 25/12/26 | 67.63 | 67.77 | 67.26 | 67.44 | -0.12 | -0.18 | 17,381 |
| 25/12/24 | 67.30 | 67.63 | 67.09 | 67.56 | +0.36 | +0.54 | 43,249 |
| 25/12/23 | 67.30 | 67.52 | 67.11 | 67.20 | 0.00 | ー | 14,901 |