株探米国株

PR
QQHNYSE Arca

HCM Defender 100 Index ETF 週足四本値・時系列データ

76.31$
+1.36$
+1.81%
NY 09日 11:09
日本 10日 01:09
 
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
82.54 (25/10/29)
53.37 (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 74.89 76.31 74.89 76.31 +1.36 +1.81% 13,329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 77.27 78.84 73.08 74.95 -2.87 -3.69% 341,126株
26/01/30 78.35 80.37 77.50 77.82 -0.34 -0.44% 142,845株
26/01/23 76.11 78.52 75.36 78.16 +0.20 +0.26% 216,797株
26/01/16 78.22 79.46 76.86 77.96 -1.01 -1.28% 149,545株
26/01/09 77.85 79.29 77.52 78.97 +2.06 +2.68% 375,566株
26/01/02 78.37 78.67 76.72 76.91 -2.14 -2.71% 59,305株
25/12/26 78.60 79.23 77.92 79.05 +1.31 +1.68% 489,787株
25/12/19 77.90 77.90 74.92 77.75 +0.45 +0.58% 200,499株
25/12/12 79.85 79.85 76.86 77.30 -2.21 -2.78% 126,233株
25/12/05 77.58 79.97 77.58 79.51 +0.98 +1.25% 136,002株
25/11/28 74.41 78.55 74.41 78.53 +4.91 +6.67% 69,375株
25/11/21 76.52 77.79 72.24 73.62 -3.48 -4.51% 147,727株
25/11/14 78.84 79.83 75.60 77.10 -0.29 -0.37% 160,653株
25/11/07 82.07 82.07 75.58 77.39 -3.63 -4.48% 112,573株
25/10/31 80.23 82.54 80.19 81.02 +2.30 +2.92% 82,693株
25/10/24 77.16 78.91 75.89 78.72 +2.13 +2.78% 79,053株
25/10/17 75.86 77.27 74.52 76.59 +2.39 +3.22% 60,132株
25/10/10 77.15 78.46 74.20 74.20 -2.24 -2.93% 92,157株
25/10/03 75.93 77.35 75.49 76.44 +0.86 +1.14% 187,332株
25/09/26 75.99 76.80 74.47 75.58 -0.57 -0.75% 117,994株
25/09/19 74.30 76.15 73.59 76.15 +2.21 +2.99% 356,080株
25/09/12 72.15 73.94 72.05 73.94 +2.14 +2.98% 228,828株
25/09/05 69.02 72.80 68.88 71.80 +1.02 +1.44% 58,197株
25/08/29 70.76 72.10 70.55 70.78 -0.28 -0.39% 90,989株
25/08/22 72.12 72.31 69.07 71.06 -1.24 -1.72% 95,299株
25/08/15 71.85 73.35 71.44 72.30 +0.50 +0.70% 110,076株
25/08/08 69.12 71.84 69.07 71.80 +3.76 +5.52% 82,907株
25/08/01 70.36 71.56 67.78 68.04 -1.98 -2.83% 177,075株
25/07/25 69.20 70.22 68.66 70.02 +0.86 +1.24% 137,858株
25/07/18 67.88 69.31 67.83 69.16 +1.17 +1.72% 119,722株