株探米国株

PR
SPXTNYSE Arca

プロシェアーズS＆P500除くテクノロジーETF 週足四本値・時系列データ

107.56$
+0.98$
+0.93%
NY 06日 15:58
日本 07日 05:58
107.57$
+0.00$
+0.00%
NY 06日 17:16
日本 07日 07:16
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
108.04 (26/02/03)
0 (25/07/03)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 106.63 108.04 105.87 107.57 +0.83 +0.78% 106,971株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 106.47 106.94 105.72 106.74 +0.51 +0.48% 44,274株
26/01/23 105.12 106.63 104.36 106.23 -0.16 -0.15% 41,967株
26/01/16 106.21 106.86 105.84 106.39 0.00 ー 165,374株
26/01/09 104.45 106.63 104.45 106.39 +2.32 +2.23% 160,399株
26/01/02 104.74 104.74 103.54 104.07 -0.71 -0.68% 28,978株
25/12/26 104.40 105.05 104.30 104.78 +0.87 +0.84% 137,912株
25/12/19 104.61 104.61 103.20 103.91 -0.05 -0.05% 46,545株
25/12/12 103.27 104.40 102.46 103.96 +0.43 +0.42% 71,905株
25/12/05 103.15 104.21 102.61 103.53 -0.35 -0.33% 92,127株
25/11/28 101.06 103.88 101.06 103.88 +3.47 +3.46% 23,959株
25/11/21 101.11 101.32 99.03 100.40 -0.52 -0.51% 42,969株
25/11/14 101.56 102.97 100.50 100.92 +0.06 +0.06% 93,108株
25/11/07 101.50 101.50 99.90 100.86 -0.29 -0.29% 45,233株
25/10/31 102.08 102.46 100.46 101.15 -0.43 -0.42% 38,804株
25/10/24 100.64 101.88 100.54 101.58 +1.51 +1.51% 75,710株
25/10/17 99.51 100.83 99.08 100.07 +1.48 +1.50% 43,667株
25/10/10 101.29 101.29 98.59 98.59 -2.35 -2.33% 36,940株
25/10/03 100.89 101.35 100.22 100.94 +0.51 +0.51% 31,577株
25/09/26 101.35 101.53 99.62 100.42 -1.04 -1.03% 18,129株
25/09/19 101.23 101.72 100.85 101.47 +0.82 +0.81% 24,592株
25/09/12 99.72 100.96 99.39 100.65 +0.93 +0.94% 22,186株
25/09/05 98.49 100.39 98.23 99.72 +0.69 +0.69% 13,907株
25/08/29 99.06 99.62 98.74 99.03 -0.32 -0.32% 52,993株
25/08/22 98.19 99.52 97.83 99.35 +1.19 +1.22% 21,639株
25/08/15 96.65 98.30 96.53 98.15 +1.51 +1.56% 10,728株
25/08/08 95.99 96.90 95.85 96.65 +1.40 +1.47% 15,272株
25/08/01 97.89 98.06 95.10 95.25 -2.76 -2.81% 18,602株
25/07/25 96.29 98.01 96.28 98.01 +1.81 +1.88% 29,676株
25/07/18 96.46 96.69 95.38 96.20 -0.10 -0.10% 11,012株
25/07/11 96.63 96.87 95.68 96.29 +0.10 +0.11% 29,270株