F/m 2-Year Investment Grade Corporate Bond ETF【ZTWO】週足四本値・時系列データ
NASDAQ
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 51.05 (25/10/24)
52週安値 50.21 (25/04/09)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/13 | 50.90 | 50.98 | 50.88 | 50.98 | +0.10 | +0.19 | 948 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/06 | 50.82 | 50.89 | 50.80 | 50.88 | +0.03 | +0.05 | 4,759 |
| 26/01/30 | 50.90 | 50.95 | 50.80 | 50.86 | -0.05 | -0.09 | 13,853 |
| 26/01/23 | 50.84 | 50.90 | 50.84 | 50.90 | +0.06 | +0.12 | 2,736 |
| 26/01/16 | 50.82 | 50.89 | 50.82 | 50.84 | +0.01 | +0.02 | 36,727 |
| 26/01/09 | 50.87 | 50.89 | 50.83 | 50.83 | -0.01 | -0.02 | 1,994 |
| 26/01/02 | 50.99 | 51.00 | 50.81 | 50.84 | -0.12 | -0.24 | 1,632 |
| 25/12/26 | 50.90 | 50.96 | 50.86 | 50.96 | +0.06 | +0.11 | 3,726 |
| 25/12/19 | 50.85 | 50.93 | 50.85 | 50.91 | +0.09 | +0.17 | 1,956 |
| 25/12/12 | 50.75 | 50.83 | 50.74 | 50.82 | +0.04 | +0.08 | 1,805 |
| 25/12/05 | 50.92 | 50.93 | 50.76 | 50.78 | -0.18 | -0.35 | 2,481 |
| 25/11/28 | 50.89 | 50.96 | 50.89 | 50.96 | +0.08 | +0.16 | 1,307 |
| 25/11/21 | 50.78 | 50.89 | 50.78 | 50.88 | +0.10 | +0.20 | 3,768 |
| 25/11/14 | 50.79 | 50.83 | 50.77 | 50.78 | -0.03 | -0.05 | 1,739 |
| 25/11/07 | 50.73 | 50.81 | 50.72 | 50.81 | -0.10 | -0.20 | 1,686 |
| 25/10/31 | 50.98 | 51.00 | 50.88 | 50.91 | -0.10 | -0.19 | 8,654 |
| 25/10/24 | 50.96 | 51.05 | 50.96 | 51.00 | +0.03 | +0.06 | 3,033 |
| 25/10/17 | 50.86 | 50.97 | 50.60 | 50.97 | +0.12 | +0.24 | 16,342 |
| 25/10/10 | 50.81 | 50.85 | 50.78 | 50.85 | +0.03 | +0.05 | 4,676 |
| 25/10/03 | 50.91 | 50.94 | 50.80 | 50.83 | -0.06 | -0.12 | 10,083 |
| 25/09/26 | 50.93 | 50.93 | 50.84 | 50.89 | -0.05 | -0.11 | 1,990 |
| 25/09/19 | 50.93 | 50.95 | 50.92 | 50.94 | +0.06 | +0.11 | 3,117 |
| 25/09/12 | 50.89 | 50.90 | 50.86 | 50.89 | +0.01 | +0.02 | 1,002 |
| 25/09/05 | 50.71 | 50.88 | 50.71 | 50.88 | -0.02 | -0.03 | 120 |
| 25/08/29 | 50.83 | 50.89 | 50.83 | 50.89 | +0.03 | +0.06 | 1,349 |
| 25/08/22 | 50.75 | 50.87 | 50.74 | 50.86 | +0.08 | +0.15 | 1,521 |
| 25/08/15 | 50.69 | 50.81 | 50.69 | 50.79 | +0.11 | +0.22 | 27,967 |
| 25/08/08 | 50.70 | 50.96 | 50.65 | 50.68 | -0.03 | -0.06 | 2,306,038 |
| 25/08/01 | 50.66 | 50.75 | 50.66 | 50.71 | +0.04 | +0.08 | 16,486 |
| 25/07/25 | 50.65 | 50.67 | 50.62 | 50.67 | +0.06 | +0.11 | 1,667 |
| 25/07/18 | 50.58 | 50.63 | 50.52 | 50.61 | +0.03 | +0.05 | 2,808 |