株探米国株

PR
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
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