株探米国株

PR
SFTXNYSE Arca

Horizon International Managed Risk ETF 日足四本値・時系列データ

27.97$
+0.68$
+2.52%
NY 06日 15:59
日本 07日 05:59
 
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
28.17 (26/01/29)
25.04 (25/12/17)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 27.67 27.98 27.67 27.97 +0.69 +2.52% 16,775株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 27.46 27.51 27.25 27.28 -0.35 -1.25% 41,147株
26/02/04 27.71 27.74 27.47 27.63 -0.10 -0.37% 25,101株
26/02/03 27.89 27.89 27.57 27.73 +0.05 +0.19% 21,616株
26/02/02 27.68 27.76 27.61 27.68 +0.07 +0.26% 31,232株
26/01/30 27.92 27.92 27.61 27.61 -0.56 -1.99% 25,431株
26/01/29 28.11 28.17 27.78 28.17 +0.04 +0.13% 20,341株
26/01/28 28.05 28.13 27.97 28.13 +0.02 +0.07% 11,784株
26/01/27 27.99 28.11 27.78 28.11 +0.60 +2.19% 27,228株
26/01/26 27.50 27.67 27.32 27.51 +0.12 +0.42% 36,001株
26/01/23 27.02 27.43 27.02 27.39 +0.15 +0.56% 24,680株
26/01/22 27.27 27.34 26.91 27.24 +0.18 +0.67% 20,901株
26/01/21 26.76 27.12 26.67 27.06 +0.43 +1.62% 22,165株
26/01/20 26.63 26.85 26.36 26.63 -0.46 -1.70% 43,835株
26/01/16 27.12 27.12 26.79 27.09 -0.03 -0.10% 24,292株
26/01/15 27.16 27.23 26.82 27.12 +0.07 +0.27% 30,527株
26/01/14 26.99 27.06 26.90 27.04 +0.14 +0.52% 22,110株
26/01/13 26.94 26.98 26.58 26.90 -0.06 -0.23% 26,482株
26/01/12 26.77 26.99 26.66 26.97 +0.26 +0.95% 38,135株
26/01/09 26.60 26.71 26.59 26.71 +0.23 +0.85% 30,089株
26/01/08 26.39 26.49 26.39 26.49 +0.07 +0.27% 22,022株
26/01/07 26.58 26.60 26.24 26.42 -0.29 -1.09% 126,054株
26/01/06 26.67 26.71 26.65 26.71 +0.21 +0.79% 20,579株
26/01/05 26.42 26.55 26.42 26.50 +0.31 +1.17% 14,277株
26/01/02 26.13 26.20 26.07 26.19 +0.53 +2.07% 12,670株
25/12/31 25.67 25.69 25.61 25.66 -0.12 -0.48% 25,852株
25/12/30 25.85 25.86 25.76 25.78 +0.12 +0.45% 12,059株
25/12/29 25.67 25.68 25.56 25.67 -0.17 -0.65% 22,927株
25/12/26 25.78 25.85 25.46 25.84 +0.11 +0.43% 15,101株
25/12/24 25.70 26.50 25.68 25.73 -0.06 -0.24% 16,418株
25/12/23 25.70 25.80 25.64 25.79 +0.16 +0.63% 25,473株