株探米国株

PR
SLNZNYSE

TCW Senior Loan ETF 週足四本値・時系列データ

45.75$
-0.14$
-0.29%
NY 09日 13:06
日本 10日 03:06
 
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
47.80 (25/02/28)
0 (25/05/01)

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 45.75 45.75 45.75 45.75 -0.14 -0.29% 816株

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 45.81 46.07 45.30 45.89 -0.07 -0.14% 99,769株
26/01/30 46.35 46.51 45.42 45.95 -0.48 -1.04% 231,622株
26/01/23 46.38 46.64 46.26 46.44 +0.03 +0.05% 4,493株
26/01/16 46.30 46.64 46.28 46.41 +0.11 +0.24% 14,913株
26/01/09 46.40 46.59 46.12 46.30 -0.04 -0.09% 33,201株
26/01/02 46.39 46.71 46.12 46.34 +0.02 +0.04% 353,642株
25/12/26 46.02 46.63 46.00 46.32 +0.05 +0.10% 43,745株
25/12/19 46.41 46.51 45.97 46.28 -0.19 -0.40% 56,752株
25/12/12 46.35 46.56 46.29 46.46 +0.01 +0.02% 7,459株
25/12/05 46.54 46.60 46.28 46.45 -0.44 -0.94% 3,758株
25/11/28 46.60 46.89 46.57 46.89 +0.22 +0.47% 42,536株
25/11/21 46.62 46.87 46.53 46.67 +0.01 +0.01% 7,122株
25/11/14 46.81 46.85 46.41 46.67 0.00 ー 102,056株
25/11/07 46.58 46.79 46.48 46.67 -0.28 -0.59% 17,782株
25/10/31 47.01 47.10 46.69 46.94 +0.17 +0.36% 43,056株
25/10/24 46.68 46.99 46.47 46.77 +0.01 +0.02% 1,071,939株
25/10/17 46.72 47.02 46.45 46.76 -0.03 -0.05% 37,092株
25/10/10 46.77 46.86 46.63 46.79 +0.11 +0.24% 4,351株
25/10/03 47.03 47.13 46.58 46.68 -0.46 -0.98% 14,755株
25/09/26 46.91 47.27 46.78 47.14 +0.12 +0.26% 38,161株
25/09/19 47.00 47.22 46.87 47.02 +0.04 +0.08% 9,610株
25/09/12 46.88 47.00 46.82 46.98 +0.08 +0.16% 93,925株
25/09/05 46.87 47.06 46.80 46.90 -0.22 -0.46% 15,298株
25/08/29 46.92 47.23 46.84 47.12 +0.13 +0.27% 36,820株
25/08/22 46.90 47.61 46.77 46.99 +0.05 +0.11% 13,630株
25/08/15 46.86 47.10 46.78 46.94 +0.01 +0.03% 95,378株
25/08/08 46.93 47.17 46.85 46.93 +0.08 +0.17% 10,625株
25/08/01 47.21 47.45 46.85 46.85 -0.42 -0.88% 33,414株
25/07/25 47.23 47.42 47.10 47.26 +0.04 +0.08% 5,153株
25/07/18 47.08 47.33 46.95 47.22 +0.10 +0.21% 16,626株