株探米国株

PR
PTRBNYSE Arca

PGIM Total Return Bond ETF 週足四本値・時系列データ

42.14$
+0.01$
+0.02%
NY 06日 16:00
日本 07日 06:00
42.14$
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
52週高値 52週安値
42.70 (25/10/28)
40.21 (25/04/09)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 42.00 42.17 41.91 42.14 0.00 ー 699,062株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 42.21 42.23 42.07 42.14 -0.04 -0.09% 476,874株
26/01/23 42.05 42.18 41.82 42.18 +0.09 +0.21% 298,587株
26/01/16 42.15 42.30 42.09 42.09 -0.06 -0.14% 2,974,521株
26/01/09 42.12 42.23 41.98 42.15 +0.16 +0.38% 396,752株
26/01/02 42.34 42.34 41.98 41.99 -0.29 -0.69% 204,026株
25/12/26 42.19 42.30 42.05 42.28 +0.13 +0.30% 186,759株
25/12/19 42.09 42.24 42.01 42.16 +0.15 +0.36% 301,429株
25/12/12 42.15 42.52 41.89 42.01 -0.17 -0.39% 416,536株
25/12/05 42.23 42.33 42.02 42.17 -0.32 -0.75% 349,426株
25/11/28 42.46 42.59 42.34 42.49 +0.16 +0.38% 196,856株
25/11/21 42.18 42.35 42.12 42.33 +0.21 +0.50% 342,597株
25/11/14 42.23 42.38 42.12 42.12 -0.09 -0.21% 333,578株
25/11/07 42.19 42.31 42.05 42.21 -0.17 -0.40% 355,491株
25/10/31 42.68 42.70 42.31 42.38 -0.26 -0.61% 269,258株
25/10/24 42.56 42.68 42.54 42.64 +0.13 +0.31% 451,093株
25/10/17 42.30 42.59 42.27 42.51 +0.24 +0.57% 368,462株
25/10/10 42.23 42.32 42.11 42.27 +0.05 +0.12% 557,384株
25/10/03 42.22 42.34 42.12 42.22 +0.07 +0.17% 375,134株
25/09/26 42.29 42.33 42.09 42.15 -0.15 -0.34% 801,158株
25/09/19 42.45 42.60 42.23 42.30 -0.08 -0.18% 307,370株
25/09/12 42.31 42.47 42.21 42.37 +0.19 +0.45% 428,350株
25/09/05 41.61 42.23 41.61 42.18 +0.23 +0.55% 175,350株
25/08/29 41.83 41.99 41.79 41.95 +0.11 +0.26% 253,413株
25/08/22 41.66 41.88 41.58 41.84 +0.19 +0.46% 277,304株
25/08/15 41.71 41.86 41.62 41.65 -0.04 -0.10% 581,673株
25/08/08 41.80 41.87 41.65 41.69 -0.05 -0.12% 406,123株
25/08/01 41.48 41.76 41.39 41.74 +0.25 +0.59% 220,029株
25/07/25 41.51 41.59 41.33 41.50 +0.17 +0.40% 292,036株
25/07/18 41.30 41.39 41.15 41.33 +0.03 +0.07% 185,140株
25/07/11 41.73 41.73 41.26 41.30 -0.18 -0.43% 370,691株