LATTICE HARTFORD MLTFCTR DEV MKTS (E【RODM】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 40.63 (26/02/12)
52週安値 27.99 (25/04/08)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/13 | 40.27 | 40.47 | 40.11 | 40.40 | +0.05 | +0.12 | 66,242 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/12 | 40.63 | 40.63 | 40.23 | 40.35 | -0.19 | -0.47 | 75,988 |
| 26/02/11 | 40.42 | 40.61 | 40.20 | 40.54 | +0.32 | +0.79 | 91,850 |
| 26/02/10 | 40.23 | 40.31 | 40.11 | 40.22 | +0.18 | +0.46 | 74,177 |
| 26/02/09 | 39.88 | 40.16 | 39.78 | 40.04 | +0.37 | +0.93 | 77,076 |
| 26/02/06 | 39.44 | 39.74 | 39.42 | 39.67 | +0.52 | +1.33 | 124,190 |
| 26/02/05 | 39.09 | 39.31 | 39.09 | 39.15 | -0.23 | -0.58 | 82,987 |
| 26/02/04 | 39.46 | 39.58 | 39.29 | 39.38 | +0.38 | +0.97 | 64,961 |
| 26/02/03 | 38.71 | 39.00 | 38.71 | 39.00 | +0.31 | +0.80 | 145,965 |
| 26/02/02 | 38.42 | 38.84 | 38.42 | 38.69 | +0.20 | +0.52 | 116,709 |
| 26/01/30 | 38.68 | 38.74 | 38.30 | 38.49 | -0.28 | -0.72 | 109,730 |
| 26/01/29 | 38.85 | 38.94 | 38.48 | 38.77 | +0.27 | +0.70 | 115,116 |
| 26/01/28 | 38.60 | 38.69 | 38.36 | 38.50 | -0.33 | -0.85 | 264,943 |
| 26/01/27 | 38.66 | 38.93 | 38.66 | 38.83 | +0.47 | +1.23 | 144,307 |
| 26/01/26 | 38.43 | 38.50 | 38.32 | 38.36 | +0.19 | +0.50 | 100,356 |
| 26/01/23 | 37.87 | 38.19 | 37.84 | 38.17 | +0.36 | +0.95 | 84,836 |
| 26/01/22 | 37.83 | 37.93 | 37.77 | 37.81 | +0.14 | +0.37 | 83,478 |
| 26/01/21 | 37.52 | 37.72 | 37.38 | 37.67 | +0.26 | +0.70 | 89,402 |
| 26/01/20 | 37.39 | 37.67 | 37.33 | 37.41 | -0.35 | -0.93 | 109,802 |
| 26/01/16 | 37.74 | 37.79 | 37.69 | 37.76 | +0.09 | +0.24 | 65,377 |
| 26/01/15 | 37.75 | 37.79 | 37.65 | 37.67 | -0.07 | -0.19 | 61,707 |
| 26/01/14 | 37.59 | 37.79 | 37.59 | 37.74 | +0.30 | +0.79 | 75,851 |
| 26/01/13 | 37.62 | 37.62 | 37.42 | 37.45 | -0.31 | -0.81 | 53,584 |
| 26/01/12 | 37.68 | 37.81 | 37.66 | 37.75 | +0.15 | +0.40 | 75,641 |
| 26/01/09 | 37.46 | 37.64 | 37.46 | 37.60 | +0.12 | +0.32 | 77,876 |
| 26/01/08 | 37.32 | 37.49 | 37.32 | 37.48 | +0.16 | +0.43 | 99,010 |
| 26/01/07 | 37.50 | 37.50 | 37.25 | 37.32 | -0.05 | -0.14 | 62,875 |
| 26/01/06 | 37.45 | 37.54 | 37.35 | 37.37 | -0.05 | -0.13 | 127,004 |
| 26/01/05 | 37.17 | 37.42 | 37.07 | 37.42 | +0.19 | +0.51 | 110,968 |
| 26/01/02 | 37.26 | 37.28 | 37.06 | 37.23 | +0.26 | +0.69 | 68,755 |
| 25/12/31 | 37.14 | 37.14 | 36.92 | 36.98 | -0.20 | -0.54 | 88,228 |