株探米国株

PR
RISNNYSE Arca

Inspire Capital Appreciation ETF 日足四本値・時系列データ

29.95$
+0.34$
+1.15%
NY 13日 15:59
日本 14日 05:59
29.95$
0
+0.00%
NY 13日 16:10
日本 14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
31.18 (25/10/02)
0 (25/03/06)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/13 29.71 30.12 29.71 29.95 +0.34 +1.15% 5,302株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 30.85 30.85 29.50 29.61 -0.67 -2.21% 13,959株
26/02/11 30.31 30.31 30.22 30.28 -0.05 -0.16% 21,638株
26/02/10 30.41 30.47 30.33 30.33 +0.28 +0.93% 10,963株
26/02/09 30.22 30.28 30.05 30.05 -0.26 -0.86% 4,777株
26/02/06 30.11 30.33 30.11 30.31 +0.42 +1.41% 2,334株
26/02/05 30.07 30.07 29.88 29.89 -0.26 -0.86% 2,074株
26/02/04 30.09 30.24 30.00 30.15 +0.50 +1.67% 9,921株
26/02/03 29.83 29.98 29.49 29.65 -0.46 -1.53% 7,036株
26/02/02 30.11 30.16 30.09 30.11 +0.15 +0.50% 5,377株
26/01/30 29.89 29.99 29.83 29.96 +0.10 +0.33% 1,550株
26/01/29 30.01 30.01 29.85 29.86 -0.28 -0.92% 6,711株
26/01/28 30.20 30.20 30.11 30.14 -0.04 -0.13% 2,558株
26/01/27 30.24 30.24 30.18 30.18 -0.16 -0.52% 5,471株
26/01/26 30.39 30.39 30.26 30.33 +0.08 +0.27% 4,537株
26/01/23 30.05 30.43 30.05 30.25 -0.14 -0.48% 5,229株
26/01/22 30.44 30.45 30.40 30.40 +0.05 +0.17% 3,696株
26/01/21 30.16 30.43 30.10 30.35 +0.46 +1.54% 8,093株
26/01/20 30.40 30.40 29.85 29.89 -0.47 -1.56% 5,716株
26/01/16 30.62 30.62 30.32 30.36 +0.06 +0.20% 1,754株
26/01/15 30.33 30.33 30.28 30.30 +0.15 +0.51% 6,458株
26/01/14 30.12 30.15 30.02 30.15 +0.05 +0.16% 9,305株
26/01/13 30.55 30.55 30.01 30.10 -0.08 -0.25% 6,642株
26/01/12 30.00 30.19 30.00 30.18 +0.08 +0.25% 5,199株
26/01/09 29.49 30.12 29.49 30.10 +0.37 +1.23% 16,532株
26/01/08 29.32 29.81 29.32 29.73 +0.36 +1.24% 16,466株
26/01/07 29.41 29.50 29.34 29.37 -0.20 -0.69% 53,272株
26/01/06 29.42 29.59 29.39 29.57 +0.20 +0.69% 93,741株
26/01/05 29.35 29.49 29.35 29.37 +0.27 +0.92% 23,767株
26/01/02 28.99 29.12 28.99 29.10 +0.07 +0.23% 6,444株
25/12/31 29.22 29.23 29.04 29.04 -0.27 -0.91% 4,987株