The 3D Printing ETF (PRNT)

PRNT
🏛️ アメリカ →
23.38
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 34.51 34.80 34.28 34.30 0.1M
2021-12-30 34.34 34.97 34.34 34.59 0.1M
2021-12-29 34.41 34.50 34.15 34.42 0.1M
2021-12-28 34.59 34.91 34.44 34.53 0.1M
2021-12-27 34.52 34.74 34.35 34.74 0.1M
2021-12-23 34.32 34.68 34.25 34.57 0.1M
2021-12-22 34.28 34.39 33.92 34.25 0.2M
2021-12-21 33.55 34.06 33.27 33.94 0.1M
2021-12-20 32.88 33.14 32.62 33.13 0.1M
2021-12-17 32.63 33.69 32.52 33.55 0.1M
2021-12-16 33.95 34.00 32.86 33.03 0.1M
2021-12-15 33.06 33.81 32.63 33.71 0.1M
2021-12-14 33.11 33.43 32.81 33.01 0.1M
2021-12-13 34.33 34.33 33.55 33.63 0.1M
2021-12-10 34.81 34.89 34.21 34.33 0.1M
2021-12-09 35.01 35.13 34.45 34.52 0.1M
2021-12-08 35.10 35.43 34.71 35.21 0.0M
2021-12-07 34.40 35.17 34.35 34.91 0.1M
2021-12-06 33.14 33.87 32.90 33.64 0.1M
2021-12-03 34.06 34.06 32.84 33.15 0.2M
2021-12-02 33.36 34.08 33.32 33.99 0.2M
2021-12-01 34.97 35.00 33.50 33.58 0.1M
2021-11-30 34.49 34.80 33.69 34.27 0.1M
2021-11-29 34.81 34.87 34.26 34.65 0.1M
2021-11-26 34.59 34.92 34.22 34.35 0.1M
2021-11-24 34.85 35.48 34.60 35.37 0.1M
2021-11-23 35.50 35.75 34.86 35.17 0.1M
2021-11-22 36.85 36.85 35.67 35.85 0.1M
2021-11-19 36.47 36.76 36.35 36.45 0.1M
2021-11-18 36.96 36.96 36.28 36.62 0.1M
2021-11-17 37.11 37.37 36.75 36.95 0.1M
2021-11-16 37.22 37.33 36.90 37.14 0.1M
2021-11-15 38.08 38.24 37.50 37.63 0.1M
2021-11-12 37.80 38.10 37.71 38.06 0.1M
2021-11-11 37.85 38.17 37.70 37.80 0.1M
2021-11-10 38.25 38.47 37.23 37.39 0.2M
2021-11-09 39.59 39.59 38.61 38.91 0.1M
2021-11-08 39.24 39.80 39.13 39.64 0.1M
2021-11-05 39.23 39.23 38.63 38.96 0.1M
2021-11-04 39.28 39.93 38.94 39.17 0.2M
2021-11-03 38.52 38.85 38.39 38.81 0.1M
2021-11-02 38.71 38.75 38.12 38.39 0.1M
2021-11-01 37.38 38.75 37.38 38.75 0.1M
2021-10-29 37.27 37.50 37.19 37.36 0.0M
2021-10-28 36.99 37.47 36.99 37.40 0.1M
2021-10-27 37.49 37.69 36.94 36.98 0.1M
2021-10-26 37.90 38.03 37.43 37.46 0.1M
2021-10-25 37.12 37.77 37.02 37.76 0.1M
2021-10-22 37.51 37.51 37.01 37.09 0.1M
2021-10-21 37.23 37.68 37.23 37.56 0.1M
2021-10-20 37.28 37.42 37.09 37.19 0.2M
2021-10-19 36.53 37.25 36.51 37.22 0.1M
2021-10-18 36.15 36.44 36.11 36.29 0.1M
2021-10-15 36.54 36.64 36.27 36.30 0.1M
2021-10-14 36.23 36.42 36.09 36.29 0.1M
2021-10-13 35.58 35.93 35.49 35.79 0.0M
2021-10-12 35.33 35.51 35.12 35.21 0.0M
2021-10-11 35.40 35.79 35.06 35.22 0.0M
2021-10-08 35.86 35.91 35.40 35.51 0.1M
2021-10-07 35.51 36.14 35.51 35.83 0.1M
2021-10-06 35.03 35.31 34.66 35.26 0.1M
2021-10-05 34.96 35.55 34.91 35.42 0.1M
2021-10-04 35.73 35.73 34.75 34.86 0.1M
2021-10-01 35.77 35.95 35.24 35.88 0.1M
2021-09-30 35.85 36.09 35.60 35.70 0.1M
2021-09-29 36.17 36.39 35.64 35.66 0.1M
2021-09-28 36.68 36.88 36.10 36.14 0.1M
2021-09-27 37.26 37.50 36.82 37.35 0.1M
2021-09-24 38.03 38.03 37.51 37.52 0.1M
2021-09-23 38.02 38.44 38.00 38.33 0.1M
2021-09-22 37.46 38.00 37.41 37.82 0.1M
2021-09-21 37.65 37.80 37.13 37.27 0.1M
2021-09-20 37.61 37.77 37.01 37.44 0.2M
2021-09-17 38.96 38.98 38.54 38.72 0.1M
2021-09-16 38.73 39.15 38.51 39.08 0.1M
2021-09-15 38.39 38.84 38.13 38.82 0.0M
2021-09-14 38.99 39.11 38.22 38.38 0.1M
2021-09-13 39.11 39.11 38.40 38.74 0.1M
2021-09-10 39.69 39.69 38.93 38.98 0.0M
2021-09-09 39.17 39.83 39.10 39.45 0.1M
2021-09-08 39.76 39.77 38.82 39.10 0.1M
2021-09-07 39.98 40.13 39.77 39.99 0.1M
2021-09-03 40.06 40.20 39.77 39.97 0.1M
2021-09-02 39.75 40.34 39.75 40.23 0.1M
2021-09-01 39.25 39.74 39.25 39.56 0.1M
2021-08-31 39.06 39.38 39.04 39.36 0.1M
2021-08-30 38.99 39.19 38.81 39.13 0.1M
2021-08-27 38.45 39.10 38.40 38.97 0.1M
2021-08-26 38.55 39.00 38.36 38.43 0.1M
2021-08-25 38.58 38.89 38.35 38.67 0.1M
2021-08-24 38.34 38.63 38.26 38.55 0.2M
2021-08-23 37.68 38.32 37.68 38.28 0.1M
2021-08-20 36.88 37.59 36.88 37.49 0.1M
2021-08-19 36.96 37.29 36.80 37.02 0.1M
2021-08-18 37.39 37.79 37.25 37.35 0.1M
2021-08-17 37.71 37.80 37.03 37.27 0.1M
2021-08-16 38.29 38.29 37.75 38.02 0.1M
2021-08-13 39.39 39.39 38.33 38.38 0.1M
2021-08-12 39.03 39.43 39.01 39.40 0.1M
2021-08-11 39.00 39.00 38.22 38.69 0.1M
2021-08-10 38.69 39.39 38.68 38.85 0.1M
2021-08-09 38.04 38.33 37.90 38.16 0.1M
2021-08-06 38.50 38.50 38.11 38.15 0.0M
2021-08-05 38.34 38.80 38.18 38.71 0.1M
2021-08-04 38.14 38.43 38.07 38.15 0.1M
2021-08-03 38.19 38.29 37.72 38.27 0.0M
2021-08-02 38.21 38.49 38.14 38.14 0.1M
2021-07-30 37.83 38.18 37.58 38.00 0.0M
2021-07-29 37.81 38.18 37.73 37.85 0.0M
2021-07-28 36.93 37.80 36.93 37.70 0.0M
2021-07-27 37.14 37.17 36.32 36.86 0.1M
2021-07-26 37.05 37.34 36.92 37.15 0.1M
2021-07-23 37.08 37.20 36.86 37.14 0.1M
2021-07-22 37.37 37.37 36.76 37.00 0.1M
2021-07-21 36.53 37.17 36.53 37.10 0.0M
2021-07-20 35.84 36.62 35.70 36.43 0.1M
2021-07-19 35.50 35.75 35.10 35.55 0.1M
2021-07-16 36.65 36.90 36.00 36.06 0.1M
2021-07-15 37.17 37.17 36.40 36.80 0.2M
2021-07-14 37.69 38.10 37.27 37.34 0.1M
2021-07-13 38.18 38.18 37.61 37.67 0.1M
2021-07-12 38.80 39.00 38.18 38.23 0.1M
2021-07-09 38.58 38.84 38.27 38.77 0.1M
2021-07-08 37.65 38.37 37.42 38.17 0.1M
2021-07-07 39.04 39.10 38.30 38.51 0.1M
2021-07-06 39.16 39.23 38.70 39.01 0.1M
2021-07-02 39.66 39.91 39.30 39.34 0.1M
2021-07-01 39.96 39.99 39.32 39.55 0.1M
2021-06-30 39.77 39.90 39.32 39.78 0.1M
2021-06-29 40.36 40.60 39.83 39.97 0.1M
2021-06-28 40.11 40.62 40.00 40.17 0.1M
2021-06-25 39.83 40.35 39.69 39.91 0.2M
2021-06-24 39.67 39.79 39.52 39.67 0.1M
2021-06-23 39.26 39.60 39.07 39.46 0.2M
2021-06-22 37.67 39.23 37.67 39.09 0.2M
2021-06-21 37.07 37.80 37.00 37.77 0.1M
2021-06-18 37.48 37.59 36.93 37.10 0.1M
2021-06-17 37.22 37.65 37.03 37.54 0.1M
2021-06-16 37.56 37.79 37.02 37.55 0.1M
2021-06-15 38.18 38.18 37.56 37.61 0.1M
2021-06-14 38.48 38.48 37.91 38.11 0.1M
2021-06-11 38.16 38.53 38.12 38.29 0.1M
2021-06-10 38.00 38.13 37.62 37.93 0.1M
2021-06-09 38.62 38.76 38.13 38.14 0.1M
2021-06-08 39.00 39.09 38.55 38.71 0.1M
2021-06-07 38.66 39.00 38.55 38.87 0.1M
2021-06-04 38.78 39.00 38.64 38.90 0.1M
2021-06-03 38.61 38.72 38.03 38.27 0.1M
2021-06-02 38.25 39.10 38.21 38.97 0.1M
2021-06-01 38.74 38.88 38.11 38.32 0.1M
2021-05-28 38.71 38.96 38.19 38.21 0.1M
2021-05-27 38.40 38.75 38.00 38.73 0.1M
2021-05-26 37.75 38.38 37.63 38.34 0.1M
2021-05-25 38.04 38.37 37.55 37.66 0.1M
2021-05-24 37.71 38.00 37.40 37.88 0.1M
2021-05-21 37.25 37.70 37.18 37.43 0.1M
2021-05-20 36.47 37.08 36.47 37.06 0.1M
2021-05-19 35.95 36.58 35.68 36.54 0.1M
2021-05-18 36.49 37.39 36.21 36.80 0.1M
2021-05-17 36.33 36.62 36.04 36.52 0.1M
2021-05-14 35.86 36.75 35.71 36.69 0.1M
2021-05-13 35.48 36.37 35.01 35.45 0.3M
2021-05-12 36.24 36.48 35.35 35.39 0.3M
2021-05-11 35.15 37.02 35.05 36.91 0.3M
2021-05-10 37.14 37.29 36.31 36.36 0.3M
2021-05-07 37.01 37.85 37.01 37.46 0.2M
2021-05-06 37.14 37.23 36.50 37.00 0.3M
2021-05-05 37.69 37.90 37.25 37.41 0.1M
2021-05-04 37.54 37.58 36.78 37.13 0.3M
2021-05-03 38.48 38.68 38.02 38.07 0.1M
2021-04-30 38.21 38.95 38.15 38.26 0.2M
2021-04-29 39.82 40.01 38.60 39.02 0.2M
2021-04-28 39.56 39.75 39.15 39.68 0.1M
2021-04-27 40.00 40.05 39.50 39.72 0.1M
2021-04-26 39.24 39.87 39.16 39.81 0.2M
2021-04-23 38.42 39.24 38.40 39.03 0.1M
2021-04-22 38.52 38.98 38.18 38.43 0.2M
2021-04-21 37.01 38.40 36.89 38.40 0.2M
2021-04-20 37.33 37.94 37.10 37.48 0.3M
2021-04-19 38.60 38.79 37.57 37.78 0.3M
2021-04-16 38.56 38.93 38.33 38.92 0.2M
2021-04-15 39.13 39.24 38.33 38.60 0.2M
2021-04-14 39.00 39.36 38.60 38.70 0.2M
2021-04-13 38.52 39.00 38.40 38.99 0.2M
2021-04-12 39.26 39.31 38.41 38.75 0.3M
2021-04-09 39.35 39.44 39.00 39.42 0.2M
2021-04-08 39.19 39.32 38.90 39.22 0.2M
2021-04-07 39.75 39.75 38.70 38.87 0.2M
2021-04-06 40.00 40.08 39.51 39.92 0.2M
2021-04-05 40.35 40.40 39.88 40.24 0.4M
2021-04-01 39.99 40.10 39.50 39.87 0.4M
2021-03-31 38.24 39.11 38.24 38.84 0.4M
2021-03-30 37.63 38.21 37.10 38.02 0.7M
2021-03-29 38.00 38.30 37.14 37.29 0.3M
2021-03-26 37.72 38.00 37.15 38.00 0.1M
2021-03-25 35.69 37.47 35.50 37.31 0.4M
2021-03-24 38.39 38.39 36.67 36.69 0.3M
2021-03-23 39.10 39.25 37.57 37.67 0.3M
2021-03-22 39.34 39.50 38.75 39.11 0.2M
2021-03-19 38.34 39.16 38.00 38.96 0.2M
2021-03-18 39.23 39.73 38.36 38.47 0.3M
2021-03-17 38.47 39.99 38.21 39.76 0.3M
2021-03-16 40.61 40.77 38.91 39.29 0.6M
2021-03-15 40.38 40.77 39.90 40.77 0.4M
2021-03-12 39.31 39.81 38.61 39.81 0.3M
2021-03-11 39.16 40.10 38.90 40.10 0.5M
2021-03-10 38.72 39.03 37.76 38.06 0.5M
2021-03-09 36.89 38.25 36.76 37.91 0.6M
2021-03-08 36.30 37.00 35.33 35.48 0.5M
2021-03-05 37.19 37.24 34.21 36.42 1.3M
2021-03-04 37.98 38.70 35.90 36.55 1.3M
2021-03-03 40.36 40.44 38.40 38.67 0.8M
2021-03-02 42.21 42.44 40.54 40.65 0.4M
2021-03-01 41.29 42.46 41.12 42.15 0.8M
2021-02-26 39.93 40.77 38.91 39.88 1.3M
2021-02-25 41.61 42.08 39.74 39.96 1.0M
2021-02-24 41.34 42.29 40.51 42.06 0.9M
2021-02-23 41.25 41.73 38.70 41.42 2.0M
2021-02-22 44.07 44.67 43.31 43.51 0.9M
2021-02-19 44.46 46.06 44.41 44.70 1.4M
2021-02-18 43.93 44.49 42.88 43.25 1.5M
2021-02-17 46.63 46.63 44.20 45.21 1.7M
2021-02-16 48.58 48.61 47.02 47.14 1.6M
2021-02-12 47.29 48.05 46.50 47.83 0.9M
2021-02-11 48.65 49.25 46.91 47.81 1.1M
2021-02-10 49.55 49.99 47.00 47.85 2.4M
2021-02-09 49.38 50.37 48.20 49.95 2.4M
2021-02-08 47.25 48.92 46.69 48.66 3.0M
2021-02-05 44.66 45.70 44.00 45.65 1.7M
2021-02-04 44.18 44.59 43.50 43.89 1.1M
2021-02-03 43.29 43.59 42.78 43.40 0.9M
2021-02-02 42.46 42.84 42.09 42.32 0.9M
2021-02-01 40.44 41.77 40.14 41.47 0.6M
2021-01-29 40.21 40.98 39.32 39.71 0.4M
2021-01-28 40.22 41.20 39.82 40.45 0.4M
2021-01-27 39.72 41.70 39.55 40.44 0.8M
2021-01-26 41.39 41.47 40.56 41.36 0.7M
2021-01-25 41.65 41.65 39.79 40.68 0.9M
2021-01-22 39.52 40.12 39.11 40.11 0.4M
2021-01-21 40.36 40.41 39.16 39.66 0.5M
2021-01-20 39.73 40.08 39.21 39.88 0.7M
2021-01-19 39.04 39.30 38.51 38.92 0.9M
2021-01-15 38.19 38.54 37.25 37.58 0.4M
2021-01-14 36.53 38.90 36.53 38.90 0.4M
2021-01-13 36.94 37.01 36.35 36.36 0.2M
2021-01-12 38.01 38.16 36.51 36.93 0.4M
2021-01-11 36.67 37.78 36.14 37.78 0.5M
2021-01-08 36.82 38.78 36.02 36.86 0.7M
2021-01-07 33.24 36.73 32.80 36.40 0.5M
2021-01-06 31.87 32.50 31.80 32.14 0.2M
2021-01-05 31.19 31.85 31.19 31.75 0.2M
2021-01-04 31.72 31.85 30.87 31.18 0.1M