株探米国株

PR
QEMMNYSE Arca

State・Street・SPDR・MSCI新興国ストラテジックファクターズETF 日足四本値・時系列データ

72.06$
+1.69$
+2.41%
NY 06日 15:24
日本 07日 05:24
72.06$
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
72.82 (26/01/28)
0 (25/03/28)

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 71.75 72.08 71.75 72.07 +1.70 +2.41% 1,809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 70.51 70.77 70.37 70.37 -0.63 -0.89% 1,351株
26/02/04 71.64 71.96 70.96 71.00 -0.55 -0.78% 2,728株
26/02/03 71.64 71.92 71.23 71.56 +0.40 +0.56% 2,060株
26/02/02 70.63 71.16 70.50 71.16 +0.61 +0.86% 3,986株
26/01/30 70.27 70.84 70.26 70.55 -1.28 -1.79% 2,668株
26/01/29 71.67 71.83 71.59 71.83 -0.19 -0.26% 1,609株
26/01/28 72.82 72.82 71.73 72.02 +0.12 +0.17% 1,903株
26/01/27 71.53 71.90 71.53 71.90 +1.07 +1.51% 679株
26/01/26 71.04 71.35 70.80 70.83 +0.08 +0.11% 3,592株
26/01/23 70.38 70.76 70.38 70.75 -0.03 -0.04% 1,909株
26/01/22 70.32 70.78 70.21 70.78 +1.32 +1.90% 1,778株
26/01/21 69.61 70.20 69.39 69.46 +0.89 +1.30% 1,573株
26/01/20 68.90 68.90 68.57 68.57 -0.42 -0.61% 859株
26/01/16 68.80 68.99 68.76 68.99 -0.17 -0.24% 1,256株
26/01/15 69.02 69.40 69.02 69.15 +0.38 +0.56% 784株
26/01/14 68.62 68.77 68.62 68.77 +0.31 +0.46% 627株
26/01/13 68.66 68.66 68.46 68.46 -0.62 -0.90% 1,179株
26/01/12 68.13 69.09 68.13 69.08 +0.85 +1.24% 2,817株
26/01/09 68.04 68.24 68.04 68.23 +0.32 +0.47% 1,392株
26/01/08 68.15 68.15 67.70 67.91 -0.14 -0.20% 15,837株
26/01/07 68.08 68.31 68.00 68.05 -0.35 -0.51% 16,421株
26/01/06 68.14 68.44 68.14 68.40 +0.73 +1.07% 2,710株
26/01/05 67.70 67.70 67.45 67.67 +0.34 +0.50% 722株
26/01/02 67.05 67.33 66.87 67.33 +1.18 +1.79% 3,266株
25/12/31 67.07 67.07 66.15 66.15 +0.01 +0.02% 681株
25/12/30 66.53 66.53 66.14 66.14 +0.11 +0.16% 721株
25/12/29 65.98 66.03 65.90 66.03 -0.15 -0.22% 2,018株
25/12/26 66.17 66.24 66.01 66.18 +0.21 +0.31% 1,445株
25/12/24 65.94 66.08 65.94 65.98 +0.09 +0.13% 383株
25/12/23 65.71 65.89 65.71 65.89 +0.29 +0.44% 2,829株