株探米国株

PR
SIXHNYSE Arca

6 Meridian Hedged Equity-Index Option Strategy ETF 日足四本値・時系列データ

42.02$
-0.15$
-0.35%
NY 09日 14:22
日本 10日 04:22
42.02$
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
42.52 (26/02/09)
0 (25/09/25)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 42.52 42.52 41.94 42.03 -0.15 -0.35% 11,029株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 42.19 42.29 42.13 42.17 +0.34 +0.81% 3,305株
26/02/05 42.00 42.09 41.69 41.83 -0.06 -0.14% 10,131株
26/02/04 41.92 42.02 41.89 41.89 +0.21 +0.50% 6,803株
26/02/03 41.74 41.74 41.56 41.68 +0.43 +1.04% 9,693株
26/02/02 41.22 41.31 41.13 41.25 +0.14 +0.34% 18,458株
26/01/30 40.66 41.11 40.65 41.11 +0.55 +1.35% 14,303株
26/01/29 40.57 40.65 40.51 40.57 +0.24 +0.59% 4,365株
26/01/28 40.42 40.47 40.25 40.33 -0.16 -0.40% 38,346株
26/01/27 40.52 40.53 40.43 40.49 +0.15 +0.38% 4,366株
26/01/26 40.32 40.41 40.32 40.34 +0.12 +0.30% 8,877株
26/01/23 40.04 40.22 40.04 40.22 +0.03 +0.06% 4,262株
26/01/22 40.04 40.36 40.04 40.19 +0.02 +0.06% 5,433株
26/01/21 39.92 40.17 39.92 40.17 +0.28 +0.70% 25,678株
26/01/20 39.83 40.01 39.83 39.89 -0.19 -0.47% 9,700株
26/01/16 40.09 40.12 39.97 40.07 -0.03 -0.06% 10,498株
26/01/15 40.08 40.24 39.91 40.10 -0.06 -0.16% 5,616株
26/01/14 39.90 40.27 39.90 40.16 +0.36 +0.90% 8,688株
26/01/13 39.72 39.80 39.64 39.80 +0.08 +0.21% 35,120株
26/01/12 39.69 39.72 39.55 39.72 +0.08 +0.20% 8,692株
26/01/09 39.60 39.67 39.59 39.64 -0.03 -0.07% 2,899株
26/01/08 39.73 39.73 39.58 39.67 +0.36 +0.92% 5,103株
26/01/07 39.37 39.42 39.31 39.31 -0.06 -0.15% 1,732株
26/01/06 39.30 39.42 38.67 39.37 +0.12 +0.32% 27,624株
26/01/05 39.33 39.33 39.16 39.24 +0.07 +0.19% 4,153株
26/01/02 39.25 39.25 39.17 39.17 -0.11 -0.27% 2,552株
25/12/31 39.31 39.33 39.28 39.28 -0.11 -0.27% 1,176株
25/12/30 39.37 39.39 39.31 39.39 -0.10 -0.25% 1,618株
25/12/29 39.48 39.53 39.47 39.48 +0.03 +0.08% 56,083株
25/12/26 39.35 39.45 39.35 39.45 -0.01 -0.03% 656株
25/12/24 39.46 39.46 39.32 39.46 +0.15 +0.38% 12,407株