株探米国株

PR
SDVYNASDAQ

ファースト・トラスト中小型増配アチーバーズETF 週足四本値・時系列データ

42.25$
-0.08$
-0.19%
NY 09日 16:00
日本 10日 06:00
42.25$
0
+0.00%
NY 09日 16:10
日本 10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
42.50 (26/02/09)
28.84 (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 42.34 42.50 42.17 42.25 -0.08 -0.19% 1,404,872

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 40.32 42.41 40.27 42.33 +1.94 +4.81% 8,877,885
26/01/30 40.60 40.74 40.02 40.39 -0.02 -0.06% 8,580,880
26/01/23 40.15 41.33 39.96 40.41 -0.14 -0.35% 8,176,072
26/01/16 39.96 40.74 39.87 40.55 +0.42 +1.05% 7,467,809
26/01/09 38.84 40.30 38.79 40.13 +1.41 +3.64% 8,781,600
26/01/02 39.17 39.28 38.19 38.72 -0.49 -1.25% 5,523,793
25/12/26 39.24 39.50 39.07 39.21 +0.19 +0.49% 3,336,132
25/12/19 39.45 39.45 38.79 39.02 -0.16 -0.41% 5,662,031
25/12/12 38.61 39.60 38.22 39.18 +0.66 +1.71% 5,118,997
25/12/05 37.89 38.73 37.89 38.52 +0.32 +0.84% 7,223,845
25/11/28 37.29 38.47 37.07 38.20 +0.98 +2.63% 4,596,304
25/11/21 37.45 37.50 36.41 37.22 -0.27 -0.72% 6,993,068
25/11/14 38.02 38.44 37.27 37.49 -0.25 -0.66% 6,058,490
25/11/07 37.34 37.87 36.94 37.74 +0.41 +1.10% 5,406,931
25/10/31 38.08 38.11 37.14 37.33 -0.52 -1.38% 6,463,514
25/10/24 37.32 38.06 37.20 37.85 +0.76 +2.05% 6,087,453
25/10/17 36.88 37.94 36.66 37.09 +0.62 +1.70% 7,191,606
25/10/10 38.24 38.27 36.41 36.47 -1.55 -4.08% 6,150,204
25/10/03 38.34 38.34 37.65 38.02 -0.14 -0.36% 6,187,492
25/09/26 38.20 38.62 37.56 38.16 -0.03 -0.08% 5,371,991
25/09/19 38.31 38.97 37.71 38.19 +0.03 +0.08% 6,859,500
25/09/12 38.38 38.67 37.77 38.16 -0.12 -0.31% 7,126,299
25/09/05 37.56 38.70 37.44 38.28 +0.33 +0.87% 6,246,102
25/08/29 38.09 38.35 37.81 37.95 -0.20 -0.52% 5,314,941
25/08/22 36.94 38.26 36.77 38.15 +1.23 +3.33% 6,474,430
25/08/15 36.41 37.77 36.22 36.92 +0.61 +1.68% 5,978,262
25/08/08 35.70 36.59 35.63 36.31 +0.84 +2.37% 7,024,173
25/08/01 36.66 36.74 35.03 35.47 -1.13 -3.09% 7,025,788
25/07/25 36.18 36.65 35.80 36.60 +0.58 +1.61% 6,039,041
25/07/18 36.07 36.35 35.11 36.02 -0.08 -0.22% 9,765,713