株探米国株

PR
QQANASDAQ

インベスコQQQインカム・アドバンテージETF 週足四本値・時系列データ

52.98$
+0.37$
+0.70%
NY 09日 16:00
日本 10日 06:00
53.15$
+0.17$
+0.32%
NY 09日 16:29
日本 10日 06:29
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
54.87 (25/11/10)
39.86 (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
26/02/09 52.57 53.13 52.26 52.98 +0.37 +0.70% 108,367株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 53.20 53.83 51.34 52.61 -0.66 -1.24% 572,074株
26/01/30 53.38 54.10 53.02 53.27 -0.06 -0.11% 614,646株
26/01/23 52.44 53.48 52.17 53.33 -0.29 -0.54% 444,753株
26/01/16 53.62 54.37 53.06 53.62 -0.28 -0.52% 647,705株
26/01/09 53.49 53.98 53.21 53.90 +0.98 +1.85% 537,009株
26/01/02 53.27 53.58 52.72 52.92 -0.65 -1.21% 296,052株
25/12/26 53.40 54.00 53.16 53.57 +0.09 +0.17% 233,962株
25/12/19 53.60 53.79 52.27 53.48 +0.35 +0.66% 487,388株
25/12/12 54.02 54.10 52.91 53.13 -0.77 -1.43% 488,919株
25/12/05 53.02 53.99 52.97 53.90 +0.53 +0.99% 576,548株
25/11/28 51.63 53.40 51.63 53.37 +1.75 +3.39% 263,305株
25/11/21 52.88 53.39 50.83 51.62 -1.31 -2.47% 561,851株
25/11/14 54.87 54.87 52.05 52.93 -0.03 -0.06% 484,352株
25/11/07 54.48 54.64 52.10 52.96 -1.19 -2.20% 620,343株
25/10/31 54.02 54.67 53.54 54.15 +0.73 +1.36% 516,948株
25/10/24 52.90 53.53 52.26 53.42 +0.44 +0.84% 663,435株
25/10/17 52.74 53.55 52.27 52.98 +1.05 +2.02% 853,941株
25/10/10 53.17 53.88 51.85 51.93 -0.89 -1.68% 483,340株
25/10/03 52.44 53.04 52.32 52.82 +0.46 +0.88% 417,237株
25/09/26 52.51 52.70 51.76 52.36 -0.49 -0.93% 325,587株
25/09/19 52.34 53.07 52.01 52.85 +0.61 +1.17% 404,811株
25/09/12 51.69 52.38 51.61 52.24 +0.73 +1.41% 370,991株
25/09/05 50.52 51.84 50.23 51.51 +0.51 +1.01% 372,522株
25/08/29 51.14 51.99 50.87 51.00 -0.04 -0.07% 293,342株
25/08/22 51.32 51.65 50.01 51.04 -0.73 -1.41% 408,365株
25/08/15 51.66 52.07 51.40 51.77 +0.25 +0.49% 369,296株
25/08/08 50.58 51.65 50.38 51.52 +1.41 +2.81% 375,393株
25/08/01 51.04 51.75 49.88 50.11 -0.78 -1.53% 375,984株
25/07/25 50.64 51.10 50.31 50.89 -0.03 -0.06% 226,778株
25/07/18 50.43 51.69 50.23 50.92 +0.49 +0.97% 226,186株