公益事業セレクト・セクターSPDRファンド【XLU】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 83.41 (24/11/27)
52週安値 67.60 (24/07/01)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/07 | 80.38 | 81.22 | 80.10 | 80.75 | +0.23 | +0.29 | 9,788,349 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
23/08/31 | 63.82 | 63.88 | 62.94 | 62.96 | -0.61 | -0.96 | 13,771,059 |
23/08/30 | 63.65 | 64.07 | 63.33 | 63.57 | -0.29 | -0.45 | 11,240,630 |
23/08/29 | 63.70 | 64.05 | 63.44 | 63.86 | +0.24 | +0.38 | 11,873,096 |
23/08/28 | 63.74 | 64.09 | 63.49 | 63.62 | -0.01 | -0.02 | 8,663,244 |
23/08/25 | 63.24 | 63.95 | 63.20 | 63.63 | +0.48 | +0.76 | 12,490,634 |
23/08/24 | 63.41 | 64.28 | 63.09 | 63.15 | -0.37 | -0.58 | 12,967,138 |
23/08/23 | 63.61 | 63.68 | 63.08 | 63.52 | +0.25 | +0.40 | 13,386,025 |
23/08/22 | 63.05 | 63.45 | 62.81 | 63.27 | +0.18 | +0.29 | 13,531,106 |
23/08/21 | 63.30 | 63.47 | 62.59 | 63.09 | -0.40 | -0.63 | 12,081,002 |
23/08/18 | 63.15 | 63.64 | 63.09 | 63.49 | +0.33 | +0.52 | 12,837,791 |
23/08/17 | 63.37 | 63.99 | 63.13 | 63.16 | -0.14 | -0.22 | 11,876,555 |
23/08/16 | 63.29 | 63.58 | 63.05 | 63.30 | +0.28 | +0.44 | 12,514,157 |
23/08/15 | 63.69 | 63.72 | 62.98 | 63.02 | -1.04 | -1.62 | 15,189,643 |
23/08/14 | 64.53 | 64.57 | 63.78 | 64.06 | -0.51 | -0.79 | 10,774,840 |
23/08/11 | 64.28 | 64.66 | 64.08 | 64.57 | +0.35 | +0.55 | 12,168,310 |
23/08/10 | 64.68 | 65.07 | 64.03 | 64.22 | -0.20 | -0.31 | 13,692,323 |
23/08/09 | 64.25 | 64.99 | 64.14 | 64.42 | +0.14 | +0.22 | 13,193,675 |
23/08/08 | 63.97 | 64.31 | 63.38 | 64.28 | +0.30 | +0.47 | 15,175,100 |
23/08/07 | 64.23 | 64.53 | 63.96 | 63.98 | -0.01 | -0.02 | 12,565,868 |
23/08/04 | 64.91 | 65.33 | 63.71 | 63.99 | -0.75 | -1.16 | 18,248,921 |
23/08/03 | 66.05 | 66.10 | 64.68 | 64.74 | -1.51 | -2.28 | 20,634,676 |
23/08/02 | 65.98 | 66.56 | 65.87 | 66.25 | 0.00 | ー | 15,168,281 |
23/08/01 | 66.99 | 67.34 | 66.21 | 66.25 | -0.82 | -1.22 | 13,459,841 |
23/07/31 | 67.31 | 67.58 | 66.76 | 67.07 | +0.03 | +0.04 | 12,523,742 |
23/07/28 | 67.63 | 67.90 | 66.71 | 67.04 | -0.15 | -0.22 | 13,216,072 |
23/07/27 | 68.13 | 68.42 | 67.05 | 67.19 | -1.21 | -1.77 | 16,065,050 |
23/07/26 | 68.22 | 69.16 | 68.09 | 68.40 | 0.00 | ー | 11,579,085 |
23/07/25 | 68.20 | 68.61 | 67.99 | 68.40 | +0.12 | +0.18 | 8,350,835 |
23/07/24 | 68.56 | 68.68 | 67.96 | 68.28 | -0.18 | -0.26 | 13,242,259 |
23/07/21 | 67.72 | 68.73 | 67.60 | 68.46 | +1.01 | +1.50 | 18,372,978 |