株探米国株

PR
SPXDNASDAQ

Xtrackers S&P 500 Diversified Sector Weight ETF 日足四本値・時系列データ

27.62$
+0.12$
+0.45%
NY 11日 11:49
日本 12日 01:49
27.62$
0
+0.00%
NY 11日 16:10
日本 12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
27.58 (26/02/10)
24.27 (25/08/01)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/11 27.62 27.63 27.58 27.62 +0.13 +0.45% 3,394株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/10 27.55 27.58 27.50 27.50 +0.05 +0.16% 1,640株
26/02/09 27.35 27.45 27.35 27.45 -0.01 -0.02% 2,620株
26/02/06 27.26 27.46 27.26 27.46 +0.49 +1.82% 7,188株
26/02/05 27.05 27.05 26.96 26.96 -0.14 -0.52% 336株
26/02/04 27.12 27.16 27.08 27.11 +0.18 +0.66% 2,873株
26/02/03 26.74 27.00 26.74 26.93 +0.04 +0.16% 1,735株
26/02/02 26.89 26.89 26.89 26.89 +0.15 +0.54% 539株
26/01/30 26.61 26.74 26.61 26.74 -0.03 -0.13% 3,840株
26/01/29 26.77 26.77 26.77 26.77 +0.06 +0.24% 68株
26/01/28 26.79 26.79 26.71 26.71 -0.09 -0.32% 136株
26/01/27 26.85 26.85 26.76 26.80 -0.05 -0.19% 587株
26/01/26 26.92 26.92 26.81 26.85 +0.06 +0.21% 4,584株
26/01/23 26.90 26.90 26.79 26.79 -0.13 -0.49% 6,799株
26/01/22 26.95 26.95 26.92 26.92 +0.06 +0.21% 10,006株
26/01/21 26.72 26.87 26.72 26.87 +0.39 +1.46% 309株
26/01/20 26.50 26.50 26.48 26.48 -0.38 -1.42% 268株
26/01/16 26.89 26.89 26.86 26.86 -0.07 -0.25% 719株
26/01/15 26.96 26.96 26.93 26.93 +0.13 +0.50% 257株
26/01/14 26.73 26.79 26.73 26.79 +0.13 +0.48% 931株
26/01/13 26.60 26.67 26.60 26.67 0.00 ー 5,496株
26/01/12 26.64 26.67 26.64 26.67 +0.01 +0.04% 770株
26/01/09 26.66 26.67 26.66 26.66 +0.17 +0.64% 1,364株
26/01/08 26.49 26.56 26.49 26.49 +0.26 +0.99% 2,167株
26/01/07 26.23 26.23 26.23 26.23 -0.28 -1.06% 8株
26/01/06 26.51 26.51 26.51 26.51 +0.24 +0.91% 59株
26/01/05 26.30 26.30 26.27 26.27 +0.23 +0.88% 223株
26/01/02 25.91 26.12 25.91 26.04 +0.13 +0.51% 1,268株
25/12/31 26.06 26.06 25.91 25.91 -0.19 -0.73% 3,497株
25/12/30 26.13 26.13 26.07 26.10 +0.01 +0.04% 1,298株
25/12/29 26.06 26.10 26.03 26.09 -0.07 -0.25% 9,255株