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
2022-12-30 20.32 20.49 20.22 20.49 0.0M
2022-12-29 20.12 20.62 20.10 20.54 0.0M
2022-12-28 20.16 20.30 19.96 20.01 0.0M
2022-12-27 20.29 20.42 20.16 20.27 0.0M
2022-12-23 20.22 20.33 20.14 20.31 0.0M
2022-12-22 20.31 20.31 19.91 20.21 0.0M
2022-12-21 20.23 20.68 20.23 20.62 0.1M
2022-12-20 20.11 20.52 20.11 20.32 0.0M
2022-12-19 20.59 20.59 20.25 20.34 0.0M
2022-12-16 20.77 21.04 20.69 20.88 0.0M
2022-12-15 21.55 21.68 21.11 21.11 0.0M
2022-12-14 22.35 22.61 22.11 22.28 0.0M
2022-12-13 22.53 22.99 22.18 22.29 0.0M
2022-12-12 21.36 21.83 21.36 21.82 0.0M
2022-12-09 21.01 21.62 21.01 21.35 0.0M
2022-12-08 20.68 21.04 20.60 20.91 0.0M
2022-12-07 20.87 20.87 20.66 20.66 0.0M
2022-12-06 21.26 21.26 20.78 20.82 0.0M
2022-12-05 21.61 21.66 21.23 21.32 0.0M
2022-12-02 21.44 21.86 21.44 21.83 0.0M
2022-12-01 21.78 22.00 21.69 21.86 0.0M
2022-11-30 21.07 21.59 20.82 21.59 0.0M
2022-11-29 21.03 21.10 20.90 21.00 0.0M
2022-11-28 21.36 21.48 20.99 21.10 0.0M
2022-11-25 21.40 21.60 21.21 21.50 0.0M
2022-11-23 21.33 21.59 21.27 21.54 0.0M
2022-11-22 21.41 21.41 21.20 21.38 0.0M
2022-11-21 21.42 21.43 21.25 21.26 0.0M
2022-11-18 21.96 21.96 21.60 21.63 0.0M
2022-11-17 21.70 21.78 21.57 21.75 0.0M
2022-11-16 22.33 22.33 21.91 21.98 0.0M
2022-11-15 22.60 22.84 22.54 22.62 0.0M
2022-11-14 22.57 22.68 22.36 22.49 0.0M
2022-11-11 21.95 22.87 21.95 22.78 0.0M
2022-11-10 21.14 21.70 21.14 21.70 0.0M
2022-11-09 20.85 20.99 20.57 20.64 0.0M
2022-11-08 20.74 21.14 20.50 20.79 0.0M
2022-11-07 20.63 20.81 20.49 20.72 0.0M
2022-11-04 20.83 20.83 20.25 20.54 0.0M
2022-11-03 20.15 20.61 20.13 20.46 0.0M
2022-11-02 21.19 21.21 20.40 20.47 0.0M
2022-11-01 21.53 21.61 21.12 21.20 0.0M
2022-10-31 21.07 21.24 21.02 21.10 0.0M
2022-10-28 20.79 21.33 20.79 21.26 0.0M
2022-10-27 21.11 21.16 20.73 20.81 0.0M
2022-10-26 20.92 21.54 20.83 21.20 0.0M
2022-10-25 20.51 21.20 20.51 21.09 0.0M
2022-10-24 20.35 20.43 20.03 20.37 0.0M
2022-10-21 19.75 20.32 19.68 20.32 0.0M
2022-10-20 19.64 20.20 19.64 19.78 0.0M
2022-10-19 19.84 19.97 19.61 19.76 0.0M
2022-10-18 20.41 20.43 19.95 20.08 0.0M
2022-10-17 19.71 20.00 19.68 19.88 0.0M
2022-10-14 19.96 20.13 19.20 19.20 0.0M
2022-10-13 18.84 19.87 18.70 19.76 0.0M
2022-10-12 19.49 19.50 19.25 19.36 0.0M
2022-10-11 19.56 19.79 19.18 19.39 0.0M
2022-10-10 20.09 20.09 19.49 19.69 0.0M
2022-10-07 20.60 20.60 19.95 20.07 0.0M
2022-10-06 21.28 21.31 20.94 20.97 0.0M
2022-10-05 20.77 21.14 20.60 21.04 0.1M
2022-10-04 20.78 21.11 20.78 21.10 0.0M
2022-10-03 19.98 20.37 19.75 20.28 0.0M
2022-09-30 20.00 20.32 19.74 19.75 0.0M
2022-09-29 20.08 20.08 19.60 19.82 0.0M
2022-09-28 19.84 20.50 19.77 20.41 0.0M
2022-09-27 19.94 20.09 19.55 19.78 0.0M
2022-09-26 19.95 20.27 19.75 19.78 0.0M
2022-09-23 20.12 20.23 19.77 20.04 0.1M
2022-09-22 20.90 20.90 20.29 20.47 0.0M
2022-09-21 21.30 21.73 20.94 20.99 0.0M
2022-09-20 21.22 21.38 21.02 21.13 0.0M
2022-09-19 21.18 21.47 21.14 21.42 0.0M
2022-09-16 21.48 21.50 21.26 21.42 0.1M
2022-09-15 22.22 22.48 21.87 21.90 0.0M
2022-09-14 22.29 22.44 22.06 22.34 0.0M
2022-09-13 22.52 22.60 22.21 22.25 0.0M
2022-09-12 23.08 23.28 22.97 23.25 0.0M
2022-09-09 22.65 22.97 22.65 22.96 0.0M
2022-09-08 21.84 22.32 21.76 22.32 0.0M
2022-09-07 21.54 22.11 21.54 22.11 0.0M
2022-09-06 21.81 21.93 21.51 21.55 0.0M
2022-09-02 22.38 22.51 21.65 21.70 0.0M
2022-09-01 21.63 21.63 21.15 21.53 0.0M
2022-08-31 22.09 22.15 21.82 21.96 0.0M
2022-08-30 22.27 22.27 21.80 21.95 0.0M
2022-08-29 21.96 22.31 21.96 22.08 0.0M
2022-08-26 23.27 23.28 22.20 22.23 0.0M
2022-08-25 23.11 23.32 22.98 23.28 0.0M
2022-08-24 22.49 22.96 22.40 22.85 0.0M
2022-08-23 22.58 22.88 22.43 22.50 0.0M
2022-08-22 22.95 23.01 22.50 22.56 0.0M
2022-08-19 23.98 23.98 23.38 23.47 0.0M
2022-08-18 24.15 24.38 24.04 24.27 0.0M
2022-08-17 24.41 24.43 24.02 24.14 0.0M
2022-08-16 24.71 25.02 24.34 24.85 0.0M
2022-08-15 24.82 25.00 24.71 24.93 0.0M
2022-08-12 24.87 25.05 24.52 25.01 0.0M
2022-08-11 24.73 25.16 24.70 24.80 0.0M
2022-08-10 23.84 24.60 23.84 24.55 0.1M
2022-08-09 23.63 23.63 23.14 23.28 0.0M
2022-08-08 23.78 24.05 23.65 23.72 0.0M
2022-08-05 23.37 23.66 23.32 23.53 0.0M
2022-08-04 23.78 23.89 23.68 23.85 0.0M
2022-08-03 23.39 23.76 23.39 23.74 0.0M
2022-08-02 22.94 23.38 22.94 23.21 0.0M
2022-08-01 23.05 23.19 22.88 23.13 0.1M
2022-07-29 22.93 23.21 22.78 23.16 0.0M
2022-07-28 22.40 22.87 22.25 22.83 0.0M
2022-07-27 21.81 22.35 21.81 22.27 0.0M
2022-07-26 21.70 21.70 21.45 21.51 0.0M
2022-07-25 22.10 22.10 21.80 21.88 0.0M
2022-07-22 22.70 22.70 21.99 22.08 0.0M
2022-07-21 22.24 22.65 22.24 22.62 0.0M
2022-07-20 21.80 22.34 21.78 22.28 0.0M
2022-07-19 21.42 21.81 21.42 21.76 0.1M
2022-07-18 21.52 21.61 21.07 21.15 0.0M
2022-07-15 20.91 21.23 20.77 21.20 0.0M
2022-07-14 20.83 20.98 20.61 20.88 0.0M
2022-07-13 20.79 21.12 20.65 21.04 0.0M
2022-07-12 21.16 21.32 20.95 21.05 0.0M
2022-07-11 21.57 21.57 21.18 21.21 0.0M
2022-07-08 21.56 21.91 21.47 21.72 0.3M
2022-07-07 21.32 21.75 21.28 21.74 0.0M
2022-07-06 21.45 21.57 21.07 21.17 0.0M
2022-07-05 20.82 21.39 20.67 21.39 0.1M
2022-07-01 21.13 21.33 20.96 21.23 0.0M
2022-06-30 20.85 21.27 20.67 21.18 0.0M
2022-06-29 21.39 21.39 21.06 21.14 0.0M
2022-06-28 22.06 22.08 21.42 21.45 0.1M
2022-06-27 22.30 22.30 21.87 21.97 0.0M
2022-06-24 21.96 22.25 21.86 22.22 0.0M
2022-06-23 21.32 21.71 21.25 21.71 0.0M
2022-06-22 20.97 21.50 20.91 21.31 0.0M
2022-06-21 21.32 21.60 21.25 21.31 0.0M
2022-06-17 20.60 21.11 20.60 20.96 0.1M
2022-06-16 20.79 20.84 20.34 20.52 0.1M
2022-06-15 21.00 21.57 20.90 21.34 0.1M
2022-06-14 21.04 21.04 20.61 20.75 0.1M
2022-06-13 21.53 21.54 20.86 20.93 0.1M
2022-06-10 22.41 22.56 22.08 22.17 0.0M
2022-06-09 23.39 23.48 22.91 22.91 0.0M
2022-06-08 23.58 23.91 23.53 23.58 0.1M
2022-06-07 23.28 23.70 23.28 23.69 0.0M
2022-06-06 23.89 23.98 23.55 23.63 0.0M
2022-06-03 23.66 23.78 23.42 23.60 0.0M
2022-06-02 23.26 23.98 23.26 23.98 0.0M
2022-06-01 23.82 23.89 23.10 23.22 0.1M
2022-05-31 23.87 23.91 23.55 23.63 0.0M
2022-05-27 23.18 23.80 23.18 23.80 0.0M
2022-05-26 22.64 23.10 22.64 22.91 0.0M
2022-05-25 22.16 22.71 22.16 22.55 0.1M
2022-05-24 22.71 22.76 22.17 22.38 0.1M
2022-05-23 22.81 22.99 22.48 22.90 0.0M
2022-05-20 23.12 23.12 22.10 22.62 0.1M
2022-05-19 22.56 23.16 22.51 22.80 0.1M
2022-05-18 22.97 23.22 22.58 22.64 0.0M
2022-05-17 23.16 23.39 22.91 23.30 0.1M
2022-05-16 22.65 22.74 22.43 22.51 0.0M
2022-05-13 22.26 22.87 22.26 22.74 0.1M
2022-05-12 21.14 22.00 20.92 21.76 0.1M
2022-05-11 22.02 22.47 21.43 21.54 0.1M
2022-05-10 23.04 23.08 21.88 22.19 0.2M
2022-05-09 23.47 23.49 22.65 22.77 0.1M
2022-05-06 24.08 24.29 23.50 23.91 0.1M
2022-05-05 25.05 25.05 24.00 24.26 0.0M
2022-05-04 24.86 25.40 24.29 25.32 0.1M
2022-05-03 24.77 24.86 24.52 24.70 0.1M
2022-05-02 24.26 24.77 24.21 24.75 0.1M
2022-04-29 24.68 25.24 24.26 24.32 0.1M
2022-04-28 24.64 25.01 24.18 24.83 0.1M
2022-04-27 24.63 24.88 24.38 24.45 0.1M
2022-04-26 25.59 25.59 24.56 24.59 0.1M
2022-04-25 25.48 25.88 25.43 25.84 0.1M
2022-04-22 26.31 26.42 25.75 25.81 0.1M
2022-04-21 27.28 27.41 26.35 26.41 0.1M
2022-04-20 27.43 27.43 26.90 26.95 0.0M
2022-04-19 26.62 27.21 26.62 27.07 0.0M
2022-04-18 26.86 26.94 26.53 26.76 0.0M
2022-04-14 27.49 27.49 26.90 26.93 0.0M
2022-04-13 27.06 27.40 26.94 27.35 0.0M
2022-04-12 27.47 27.67 26.93 27.02 0.1M
2022-04-11 27.47 27.49 27.05 27.06 0.1M
2022-04-08 28.18 28.18 27.57 27.64 0.1M
2022-04-07 28.09 28.36 27.80 28.16 0.0M
2022-04-06 28.72 28.72 27.76 28.08 0.1M
2022-04-05 29.90 29.90 29.03 29.09 0.0M
2022-04-04 29.53 29.93 29.53 29.86 0.1M
2022-04-01 29.48 29.56 29.11 29.45 0.0M
2022-03-31 30.05 30.05 29.30 29.38 0.0M
2022-03-30 30.55 30.73 29.97 30.17 0.0M
2022-03-29 29.94 30.80 29.94 30.73 0.0M
2022-03-28 29.47 29.69 29.04 29.61 0.0M
2022-03-25 29.84 29.88 29.26 29.51 0.1M
2022-03-24 29.36 29.67 29.00 29.65 0.1M
2022-03-23 29.61 29.72 29.25 29.39 0.1M
2022-03-22 29.59 29.98 29.55 29.80 0.0M
2022-03-21 29.72 29.76 29.24 29.48 0.0M
2022-03-18 28.95 29.86 28.95 29.84 0.0M
2022-03-17 28.51 29.31 28.51 29.25 0.0M
2022-03-16 27.82 28.65 27.66 28.64 0.1M
2022-03-15 26.62 27.17 26.62 27.09 0.1M
2022-03-14 27.60 27.60 26.64 26.72 0.0M
2022-03-11 28.36 28.49 27.36 27.41 0.0M
2022-03-10 27.96 28.10 27.70 27.95 0.0M
2022-03-09 28.32 28.75 28.01 28.60 0.1M
2022-03-08 27.25 28.25 27.03 27.42 0.1M
2022-03-07 27.55 28.02 27.27 27.27 0.1M
2022-03-04 28.31 28.59 27.76 27.95 0.0M
2022-03-03 29.76 29.76 28.70 28.88 0.0M
2022-03-02 29.64 29.86 29.34 29.74 0.0M
2022-03-01 30.11 30.23 29.27 29.40 0.0M
2022-02-28 29.42 30.22 29.30 29.93 0.0M
2022-02-25 29.34 29.68 28.85 29.63 0.0M
2022-02-24 27.07 29.16 26.89 29.09 0.1M
2022-02-23 29.14 29.27 28.29 28.32 0.1M
2022-02-22 29.22 29.50 28.71 28.86 0.1M
2022-02-18 29.88 30.10 29.40 29.53 0.0M
2022-02-17 30.75 30.75 29.91 29.99 0.1M
2022-02-16 30.76 31.09 30.54 31.03 0.0M
2022-02-15 30.41 30.92 30.13 30.88 0.0M
2022-02-14 29.82 30.10 29.52 29.75 0.1M
2022-02-11 30.78 31.08 29.75 29.95 0.0M
2022-02-10 30.61 31.60 30.53 30.73 0.0M
2022-02-09 31.00 31.39 30.87 31.33 0.0M
2022-02-08 29.88 30.50 29.81 30.42 0.0M
2022-02-07 29.96 30.45 29.89 30.01 0.0M
2022-02-04 29.47 30.07 29.22 29.84 0.0M
2022-02-03 29.88 30.12 29.44 29.51 0.1M
2022-02-02 30.88 30.88 30.00 30.26 0.1M
2022-02-01 30.57 30.61 29.92 30.58 0.1M
2022-01-31 28.94 30.22 28.94 30.19 0.1M
2022-01-28 28.26 28.96 27.85 28.96 0.1M
2022-01-27 29.24 29.33 28.19 28.33 0.1M
2022-01-26 29.59 30.17 28.88 29.00 0.1M
2022-01-25 29.08 29.67 28.74 29.21 0.1M
2022-01-24 28.93 29.72 28.03 29.71 0.3M
2022-01-21 30.51 30.75 29.86 29.98 0.2M
2022-01-20 31.17 31.90 30.71 30.76 0.1M
2022-01-19 31.27 31.58 30.82 30.86 0.1M
2022-01-18 31.51 31.71 30.94 30.97 0.1M
2022-01-14 31.85 32.19 31.56 32.07 0.1M
2022-01-13 33.01 33.19 32.06 32.10 0.0M
2022-01-12 33.18 33.58 32.90 33.00 0.1M
2022-01-11 32.48 33.14 32.30 33.12 0.1M
2022-01-10 32.25 32.47 31.64 32.36 0.2M
2022-01-07 32.98 33.35 32.62 32.89 0.1M
2022-01-06 33.06 33.37 32.55 33.01 0.2M
2022-01-05 34.37 34.52 33.21 33.28 0.1M
2022-01-04 34.83 35.07 34.20 34.52 0.1M
2022-01-03 34.31 34.88 34.29 34.79 0.1M