株探米国株

PR
TPYPNYSE

Tortoise North American Pipeline Fund 日足四本値・時系列データ

38.62$
-0.05$
-0.12%
NY 09日 10:11
日本 10日 00:11
 
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
38.86 (26/02/06)
31.18 (25/04/09)

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 38.91 38.91 38.57 38.63 -0.05 -0.12% 11,838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 38.60 38.86 38.59 38.67 +0.21 +0.56% 45,385株
26/02/05 38.26 38.47 38.07 38.46 +0.19 +0.50% 91,704株
26/02/04 38.40 38.40 37.92 38.27 +0.16 +0.42% 50,051株
26/02/03 37.54 38.11 37.54 38.11 +0.75 +2.00% 54,086株
26/02/02 37.45 37.62 37.32 37.36 -0.44 -1.16% 59,585株
26/01/30 37.88 38.40 37.22 37.80 -0.07 -0.18% 48,111株
26/01/29 37.91 38.14 37.76 37.87 +0.30 +0.81% 72,271株
26/01/28 37.26 37.67 37.17 37.57 +0.37 +0.99% 46,137株
26/01/27 36.91 37.25 36.88 37.20 +0.37 +1.00% 63,695株
26/01/26 37.02 37.02 36.67 36.83 +0.00 -0.01% 34,350株
26/01/23 36.88 36.98 36.77 36.83 +0.17 +0.46% 27,478株
26/01/22 36.51 36.76 36.35 36.66 +0.35 +0.97% 41,128株
26/01/21 36.30 36.45 36.15 36.31 +0.33 +0.92% 52,875株
26/01/20 36.17 36.27 35.94 35.98 -0.19 -0.53% 38,027株
26/01/16 35.61 36.19 35.61 36.17 +0.47 +1.32% 62,794株
26/01/15 35.49 35.88 35.49 35.70 +0.01 +0.03% 39,627株
26/01/14 35.45 35.92 35.45 35.69 +0.35 +0.98% 73,595株
26/01/13 35.06 35.48 35.06 35.34 +0.43 +1.23% 43,003株
26/01/12 34.82 35.08 34.77 34.91 -0.01 -0.03% 57,515株
26/01/09 35.07 35.16 34.84 34.92 +0.01 +0.02% 110,258株
26/01/08 34.58 35.08 34.58 34.91 +0.29 +0.85% 42,624株
26/01/07 34.75 34.76 34.56 34.62 -0.08 -0.22% 45,548株
26/01/06 35.38 35.38 34.60 34.70 -0.73 -2.05% 31,334株
26/01/05 35.63 35.63 34.72 35.42 -0.21 -0.59% 46,646株
26/01/02 35.29 35.84 35.10 35.63 +0.34 +0.96% 66,148株
25/12/31 35.41 35.41 35.22 35.29 -0.50 -1.39% 20,126株
25/12/30 35.73 35.88 35.67 35.79 +0.18 +0.51% 21,275株
25/12/29 35.50 35.79 35.50 35.61 +0.12 +0.34% 34,130株
25/12/26 35.71 35.71 35.43 35.49 -0.16 -0.45% 21,620株
25/12/24 35.76 35.76 35.43 35.65 +0.09 +0.25% 27,894株