株探米国株

PR
QDEFNYSE Arca

FLEXSHARES QUALITY DIVIDEND DEFENSIV 週足四本値・時系列データ

84.07$
+1.69$
+2.05%
NY 06日 15:59
日本 07日 05:59
84.07$
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
84.07 (26/02/06)
61.61 (25/04/07)

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 82.18 84.07 82.07 84.07 +1.74 +2.11% 87,114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 81.96 82.80 81.71 82.33 +0.63 +0.76% 65,568株
26/01/23 81.22 81.95 80.67 81.71 -0.56 -0.67% 37,263株
26/01/16 81.77 82.56 81.65 82.26 +0.25 +0.30% 51,112株
26/01/09 81.42 82.16 81.18 82.01 +0.82 +1.01% 53,927株
26/01/02 81.62 81.72 80.92 81.19 -0.75 -0.92% 44,854株
25/12/26 81.24 82.05 81.14 81.94 +1.05 +1.30% 27,885株
25/12/19 82.14 82.14 80.70 80.89 -0.68 -0.84% 69,035株
25/12/12 81.56 82.45 81.18 81.57 +0.13 +0.15% 77,654株
25/12/05 81.32 81.79 81.02 81.44 -0.24 -0.29% 66,545株
25/11/28 79.80 81.80 79.70 81.68 +2.23 +2.81% 67,409株
25/11/21 79.97 80.69 78.58 79.45 -0.52 -0.65% 72,560株
25/11/14 79.84 80.95 79.40 79.97 +0.66 +0.84% 58,788株
25/11/07 80.24 80.24 78.65 79.31 -0.90 -1.12% 70,970株
25/10/31 80.68 81.05 79.91 80.20 -0.09 -0.11% 43,984株
25/10/24 79.72 80.50 79.46 80.30 +0.90 +1.14% 39,800株
25/10/17 79.22 80.01 78.76 79.39 +1.29 +1.65% 37,866株
25/10/10 80.38 80.42 78.10 78.10 -2.22 -2.77% 33,546株
25/10/03 79.76 80.69 79.31 80.32 +0.84 +1.06% 26,075株
25/09/26 79.16 79.74 78.68 79.48 +0.08 +0.10% 62,734株
25/09/19 79.48 79.61 79.02 79.40 -0.09 -0.11% 44,282株
25/09/12 78.69 79.71 78.51 79.49 +0.86 +1.10% 37,690株
25/09/05 77.42 78.64 77.36 78.63 +0.51 +0.65% 34,717株
25/08/29 78.36 78.48 77.87 78.12 -0.17 -0.21% 37,812株
25/08/22 77.62 78.47 77.25 78.29 +0.56 +0.72% 42,322株
25/08/15 76.99 78.06 76.71 77.74 +0.84 +1.09% 34,430株
25/08/08 75.04 76.97 75.04 76.90 +2.16 +2.89% 28,708株
25/08/01 76.15 76.16 74.50 74.74 -1.46 -1.92% 26,533株
25/07/25 75.29 76.35 75.16 76.20 +0.96 +1.27% 46,164株
25/07/18 74.69 75.64 74.38 75.24 +0.40 +0.53% 23,520株
25/07/11 75.02 75.50 74.48 74.84 -0.38 -0.50% 55,019株