株探米国株

PR
TLTDNYSE Arca

FLEXSHARES MS DEV MKTS EXUS FACTORS 週足四本値・時系列データ

100.39$
+0.91$
+0.92%
NY 09日 10:17
日本 10日 00:17
 
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
99.53 (26/02/04)
0 (25/10/08)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/09 100.08 100.39 100.08 100.39 +0.91 +0.92% 3,424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 97.29 99.53 97.19 99.48 +1.99 +2.04% 58,289株
26/01/30 97.84 99.22 97.16 97.49 +0.37 +0.38% 45,800株
26/01/23 95.14 97.20 94.74 97.12 +1.05 +1.09% 53,879株
26/01/16 95.58 96.59 95.16 96.07 +0.90 +0.94% 115,233株
26/01/09 93.66 95.55 93.52 95.17 +1.68 +1.79% 44,913株
26/01/02 92.86 93.81 92.73 93.49 +0.33 +0.36% 56,982株
25/12/26 91.68 93.69 91.68 93.16 +1.41 +1.54% 45,831株
25/12/19 92.74 92.95 91.51 91.75 -0.35 -0.38% 31,930株
25/12/12 91.22 92.63 90.69 92.10 +0.72 +0.78% 41,770株
25/12/05 90.98 91.83 90.69 91.38 +0.25 +0.27% 19,974株
25/11/28 87.86 91.47 87.86 91.13 +3.20 +3.64% 28,443株
25/11/21 89.44 89.62 86.59 87.93 -2.10 -2.33% 35,368株
25/11/14 89.47 91.01 89.22 90.03 +1.20 +1.35% 24,655株
25/11/07 89.14 89.60 87.93 88.82 -0.28 -0.32% 79,138株
25/10/31 90.22 90.60 88.81 89.11 -0.67 -0.75% 46,625株
25/10/24 89.68 89.86 88.57 89.78 +0.72 +0.81% 34,528株
25/10/17 87.73 89.39 87.52 89.06 +1.89 +2.17% 17,705株
25/10/10 90.00 90.22 87.16 87.16 -2.81 -3.12% 14,569株
25/10/03 88.55 89.98 88.32 89.97 +1.85 +2.10% 15,108株
25/09/26 88.17 89.01 87.14 88.12 -0.06 -0.06% 82,793株
25/09/19 89.20 89.32 88.02 88.18 -0.49 -0.55% 29,457株
25/09/12 88.12 89.18 87.34 88.67 +1.28 +1.47% 28,593株
25/09/05 85.77 87.92 85.77 87.38 +0.31 +0.35% 19,284株
25/08/29 88.07 88.07 86.73 87.08 -1.13 -1.28% 32,143株
25/08/22 86.87 88.30 86.72 88.21 +1.23 +1.41% 62,127株
25/08/15 85.36 87.22 85.36 86.98 +1.32 +1.54% 34,421株
25/08/08 83.53 85.74 83.53 85.66 +2.94 +3.56% 34,204株
25/08/01 84.38 84.49 82.23 82.72 -2.57 -3.02% 78,136株
25/07/25 83.55 85.99 83.54 85.29 +2.17 +2.61% 50,256株
25/07/18 83.84 83.97 82.56 83.12 -0.93 -1.11% 74,866株