最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0K |
| 13:10 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0K |
| 13:45 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0K |
| 14:45 | 8.02 | 8.02 | 8.02 | 8.02 | 1.3K |
| 16:25 | 8.02 | 8.02 | 8.02 | 8.02 | 0.1K |
| 17:35 | 8.04 | 8.04 | 8.04 | 8.04 | 0.6K |
履歴データ概要
過去価格レンジ
史上最高値
8.21
2025-05-20
史上最安値
4.97
2020-05-15
出来高極値
出来高ピーク
2.5M
2023-11-30
出来高安値
-
2025-02-06
データ統計
上昇割合
52.6%
開始: 2020-04-22
下落割合
46.6%
合計1372取引日
日次変動極値
最大日次利益
+4.16%
2022-03-09
最大日次損失
-4.62%
2025-04-07
月次変動極値
最大月次利益
+8.16%
2020-11
最大月次損失
-5.65%
2022-09
関連株式
First Trust Value Line® Dividend Index UCITS ETF Class A USD Accumulation
FVDF
23.6600
SPDR Bloomberg 1-10 Y U.S. Corpo Bd UCITS ETF Dist (SYBR)
SYBR
25.7670
Vanguard S&P 500 UCITS ETF USD Acc
VAVUAG
108.5100
ICE BRENT CRUDE OIL ETC
BNQA
93.5250
L&G US Equity UCITS ETF
LGUG
22.8300
iShares PHLX Semiconductor
SOXX
227.5500
Amundi Index Solutions - Amundi MSCI Em Latin America UCITS ETF-C EUR
AMEL
16.6500
iShares MSCI Europe Industrials Sector UCITS ETF EUR Acc (ESIN)
ESIN
8.5530
JPM China A Research Enhanced Index Equity Active UCITS ETF USD Distribution (JRDC)
JRDC
18.7140
Invesco Bloomberg Commodity ex-Agriculture UCITS ETF (XAAG)
XAAG
28.7450
人気株式
Leverage Shares -3x Short Tesla ETP Securities
TS3S
19.1720
WisdomTree Silver 3x Daily Leveraged
3SIL
117.7700
Leverage Shares 3x Long Silver ETP Securities
LE3SLV
19.5640
WisdomTree WTI Crude Oil 3x Daily Leveraged ETN
3OIL
20.0920
Leverage Shares 3x Tesla ETP Securities
3TSL
20.0400
WisdomTree WTI Crude Oil 2x Daily Leveraged
LOIL
9.3710
WisdomTree Silver - EUR Daily Hedged
ESVR
7.4960
WisdomTree Brent Crude Oil 2x Daily Leveraged
LBRT
44.4800
WisdomTree EURO STOXX 50 5x Daily Leveraged (5LEL)
5LEL
21.2060
Robeco Dynamic Theme Machine UCITS ETF USD Acc (RDYN)
RDYN
5.1380