最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:18 | 29.68 | 29.68 | 29.68 | 29.68 | 0.2K |
| 13:30 | 29.65 | 29.65 | 29.65 | 29.65 | 0.6K |
| 14:11 | 29.61 | 29.61 | 29.61 | 29.61 | 1.2K |
| 14:14 | 29.63 | 29.63 | 29.63 | 29.63 | 1.0K |
| 15:25 | 29.68 | 29.68 | 29.68 | 29.68 | 0.2K |
| 16:00 | 29.68 | 29.68 | 29.65 | 29.65 | 0.6K |
履歴データ概要
過去価格レンジ
史上最高値
34.56
2025-08-18
史上最安値
23.81
2023-10-27
出来高極値
出来高ピーク
6.5M
2024-08-01
出来高安値
0.0M
2025-07-11
データ統計
上昇割合
59.0%
開始: 2023-08-01
下落割合
38.0%
合計532取引日
日次変動極値
最大日次利益
+4.00%
2025-04-09
最大日次損失
-2.75%
2025-04-04
月次変動極値
最大月次利益
+4.06%
2023-11
最大月次損失
-2.45%
2023-09
関連株式
Schwab U.S. Mid-Cap™ (SCHM)
SCHM
30.0400
Vanguard Large-Cap Index Fund ETF Shares (VV)
VV
309.2400
First Trust North American Energy Infrastructure Fund (EMLP)
EMLP
38.2700
Principal Quality ETF (PSET)
PSET
76.8480
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
LQD
111.5500
Global X Alternative Income ETF (ALTY)
ALTY
11.8570
PGIM Active High Yield Bond ETF (PHYL)
PHYL
35.5500
Cohen
CSPF
26.0900
First Trust RiverFront Dynamic Europe ETF (RFEU)
RFEU
72.4200
Direxion Daily MU Bear 1X Shares (MUD)
MUD
9.7700
人気株式
Defiance Daily Target 2X Long RKLB ETF (RKLX)
RKLX
114.2000
Defiance Daily Target 2X Long RGTI ETF (RGTX)
RGTX
255.7600
Tradr 2X Long QBTS Daily ETF (QBTX)
QBTX
267.8700
Global X Hydrogen ETF (HYDR)
HYDR
41.3380
Defiance Daily Target 2X Long IONQ ETF (IONX)
IONX
163.4600
Direxion Daily PLTR Bear 1X Shares (PLTD)
PLTD
7.0900
GraniteShares 2x Long IONQ Daily ETF (IONL)
IONL
117.1410
Tidal Trust II Grizzle Growth ETF Junk (DARP)
DARP
42.4520
Graniteshares 2x Short TSLA Daily ETF (TSDD)
TSDD
10.6200
Tradr 2X Short TSLA Daily ETF (TSLQ)
TSLQ
8.5100