ZTWONASDAQ
F/m 2-Year Investment Grade Corporate Bond ETF 週足四本値・時系列データ
50.97$
+0.07$
+0.14%
NY
13日
15:54
日本
14日
05:54
50.97$
0
+0.00%
NY
13日
16:10
日本
14日
06:10
株価は15分ディレイ
リアルタイムに変更する
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...
| 52週高値 | 52週安値 |
|---|---|
|
51.05
(25/10/24)
|
50.21
(25/04/09)
|
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高 |
|---|---|---|---|---|---|---|---|
| 26/02/13 | 50.90 | 50.98 | 50.88 | 50.98 | +0.10 | +0.19% | 547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 | 50.82 | 50.89 | 50.80 | 50.88 | +0.03 | +0.05% | 4,759株 |
| 26/01/30 | 50.90 | 50.95 | 50.80 | 50.86 | -0.05 | -0.09% | 13,853株 |
| 26/01/23 | 50.84 | 50.90 | 50.84 | 50.90 | +0.06 | +0.12% | 2,736株 |
| 26/01/16 | 50.82 | 50.89 | 50.82 | 50.84 | +0.01 | +0.02% | 36,727株 |
| 26/01/09 | 50.87 | 50.89 | 50.83 | 50.83 | -0.01 | -0.02% | 1,994株 |
| 26/01/02 | 50.99 | 51.00 | 50.81 | 50.84 | -0.12 | -0.24% | 1,632株 |
| 25/12/26 | 50.90 | 50.96 | 50.86 | 50.96 | +0.06 | +0.11% | 3,726株 |
| 25/12/19 | 50.85 | 50.93 | 50.85 | 50.91 | +0.09 | +0.17% | 1,956株 |
| 25/12/12 | 50.75 | 50.83 | 50.74 | 50.82 | +0.04 | +0.08% | 1,805株 |
| 25/12/05 | 50.92 | 50.93 | 50.76 | 50.78 | -0.18 | -0.35% | 2,481株 |
| 25/11/28 | 50.89 | 50.96 | 50.89 | 50.96 | +0.08 | +0.16% | 1,307株 |
| 25/11/21 | 50.78 | 50.89 | 50.78 | 50.88 | +0.10 | +0.20% | 3,768株 |
| 25/11/14 | 50.79 | 50.83 | 50.77 | 50.78 | -0.03 | -0.05% | 1,739株 |
| 25/11/07 | 50.73 | 50.81 | 50.72 | 50.81 | -0.10 | -0.20% | 1,686株 |
| 25/10/31 | 50.98 | 51.00 | 50.88 | 50.91 | -0.10 | -0.19% | 8,654株 |
| 25/10/24 | 50.96 | 51.05 | 50.96 | 51.00 | +0.03 | +0.06% | 3,033株 |
| 25/10/17 | 50.86 | 50.97 | 50.60 | 50.97 | +0.12 | +0.24% | 16,342株 |
| 25/10/10 | 50.81 | 50.85 | 50.78 | 50.85 | +0.03 | +0.05% | 4,676株 |
| 25/10/03 | 50.91 | 50.94 | 50.80 | 50.83 | -0.06 | -0.12% | 10,083株 |
| 25/09/26 | 50.93 | 50.93 | 50.84 | 50.89 | -0.05 | -0.11% | 1,990株 |
| 25/09/19 | 50.93 | 50.95 | 50.92 | 50.94 | +0.06 | +0.11% | 3,117株 |
| 25/09/12 | 50.89 | 50.90 | 50.86 | 50.89 | +0.01 | +0.02% | 1,002株 |
| 25/09/05 | 50.71 | 50.88 | 50.71 | 50.88 | -0.02 | -0.03% | 120株 |
| 25/08/29 | 50.83 | 50.89 | 50.83 | 50.89 | +0.03 | +0.06% | 1,349株 |
| 25/08/22 | 50.75 | 50.87 | 50.74 | 50.86 | +0.08 | +0.15% | 1,521株 |
| 25/08/15 | 50.69 | 50.81 | 50.69 | 50.79 | +0.11 | +0.22% | 27,967株 |
| 25/08/08 | 50.70 | 50.96 | 50.65 | 50.68 | -0.03 | -0.06% | 2,306,038株 |
| 25/08/01 | 50.66 | 50.75 | 50.66 | 50.71 | +0.04 | +0.08% | 16,486株 |
| 25/07/25 | 50.65 | 50.67 | 50.62 | 50.67 | +0.06 | +0.11% | 1,667株 |
| 25/07/18 | 50.58 | 50.63 | 50.52 | 50.61 | +0.03 | +0.05% | 2,808株 |