28.59
price down icon3.91%   -1.1644
 
loading

Vaneck Chinext Etf (CNXT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $28.59 $28.37 $0.22 53,172.0 -3.91%
2024-11-21 $29.84 $29.66 $0.1808 23,730.0 +0.25%
2024-11-20 $29.74 $29.58 $0.1599 23,298.0 +0.59%
2024-11-19 $29.59 $29.38 $0.215 82,886.0 +1.85%
2024-11-18 $29.04 $28.76 $0.2799 24,001.0 -1.33%
2024-11-15 $29.55 $29.30 $0.2488 48,772.0 -2.82%
2024-11-14 $30.62 $30.20 $0.42 27,083.0 -4.22%
2024-11-13 $31.81 $31.48 $0.33 27,327.0 +2.07%
2024-11-12 $31.23 $30.83 $0.40 57,856.0 -1.15%
2024-11-11 $31.42 $31.18 $0.2384 80,895.0 +5.61%
2024-11-08 $30.14 $29.25 $0.8899 121,678.0 -8.30%
2024-11-07 $32.46 $31.63 $0.832 202,250.0 +7.78%
2024-11-06 $30.07 $29.46 $0.6081 36,392.0 -2.76%
2024-11-05 $30.82 $30.65 $0.1714 57,975.0 +5.84%
2024-11-04 $29.41 $29.07 $0.3422 19,529.0 +3.50%
2024-11-01 $28.63 $28.10 $0.5284 166,667.0 -2.68%
2024-10-31 $28.99 $28.65 $0.34 23,870.0 +0.37%
2024-10-30 $28.86 $28.40 $0.46 28,666.0 -0.75%
2024-10-29 $29.46 $28.98 $0.475 117,629.0 -3.00%
2024-10-28 $30.00 $29.63 $0.37 29,061.0 +0.12%
2024-10-25 $30.09 $29.77 $0.32 125,288.0 +3.61%
2024-10-24 $28.99 $28.64 $0.3499 54,634.0 -0.79%

Vaneck Chinext Etf (CNXT) 株の年ごとの株価履歴

この詳細な分析では、Vaneck Chinext Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCNXT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vaneck Chinext Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のVaneck Chinext Etf (CNXT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $32.46 $28.10 $4.36 1,106,683.0 -1.05%
2024-10 $46.00 $26.13 $19.87 4,902,663.0 -1.78%
2024-09 $29.45 $20.07 $9.38 252,115.0 +42.24%
2024-08 $21.37 $19.91 $1.46 43,542.0 -4.59%
2024-07 $22.03 $20.74 $1.29 48,113.0 +1.13%
2024-06 $23.71 $21.42 $2.29 58,299.0 -7.30%
2024-05 $24.56 $23.02 $1.54 104,530.0 -2.29%
2024-04 $24.17 $22.06 $2.11 93,607.0 +3.06%
2024-03 $24.77 $22.69 $2.08 72,351.0 -0.34%
2024-02 $23.06 $19.65 $3.41 88,314.0 +13.81%
2024-01 $24.09 $20.24 $3.85 103,292.0 -17.44%

2023年のVaneck Chinext Etf (CNXT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $24.88 $23.13 $1.75 119,071.0 -1.07%
2023-11 $25.83 $24.50 $1.33 79,582.0 -0.20%
2023-10 $25.65 $23.45 $2.20 98,548.0 -2.53%
2023-09 $26.98 $24.82 $2.16 34,164.0 -4.92%
2023-08 $29.14 $25.89 $3.25 54,209.0 -7.63%
2023-07 $29.08 $27.65 $1.43 46,509.0 +2.56%
2023-06 $29.52 $27.50 $2.02 45,410.0 -0.36%
2023-05 $30.85 $28.25 $2.60 312,070.0 -8.37%
2023-04 $32.73 $29.76 $2.97 127,496.0 -3.33%
2023-03 $32.82 $30.60 $2.22 307,939.0 -0.28%
2023-02 $36.02 $31.70 $4.32 56,934.0 -9.29%
2023-01 $36.25 $31.31 $4.94 95,901.0 +13.60%

2022年のVaneck Chinext Etf (CNXT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $32.16 $30.00 $2.16 68,630.0 +0.46%
2022-11 $31.98 $29.25 $2.73 70,301.0 +9.22%
2022-10 $31.61 $28.43 $3.18 146,521.0 -4.05%
2022-09 $34.30 $29.63 $4.67 55,064.0 -13.60%
2022-08 $37.98 $34.27 $3.71 114,249.0 -6.35%
2022-07 $40.01 $36.44 $3.57 137,052.0 -6.82%
2022-06 $39.51 $33.27 $6.24 267,141.0 +18.33%
2022-05 $33.44 $30.12 $3.32 147,481.0 +4.61%
2022-04 $38.75 $29.78 $8.97 161,987.0 -17.33%
2022-03 $41.99 $35.59 $6.40 173,061.0 -8.91%
2022-02 $42.93 $39.46 $3.47 152,674.0 -0.91%
2022-01 $48.43 $41.90 $6.53 356,138.0 -12.21%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
大文字化:     |  ボリューム (24 時間):