29.18
price up icon1.46%   0.42
after-market アフターアワーズ: 29.18
loading

First Trust S P Reit Index Fund (FRI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $29.18 $28.72 $0.46 68,055.0 +1.46%
2024-11-04 $28.86 $28.60 $0.26 16,947.0 +0.98%
2024-11-01 $29.03 $28.47 $0.5649 523,110.0 -1.18%
2024-10-31 $29.29 $28.80 $0.489 42,441.0 -1.94%
2024-10-30 $29.52 $29.35 $0.165 67,344.0 +0.38%
2024-10-29 $29.41 $29.28 $0.125 69,752.0 -0.41%
2024-10-28 $29.54 $29.34 $0.205 17,116.0 +0.51%
2024-10-25 $29.85 $29.25 $0.6004 49,082.0 -0.88%
2024-10-24 $29.66 $29.47 $0.19 24,693.0 -0.20%
2024-10-23 $29.61 $29.21 $0.40 18,196.0 +0.92%
2024-10-22 $29.39 $29.11 $0.2836 216,018.0 +0.38%
2024-10-21 $29.66 $29.17 $0.49 32,839.0 -1.98%
2024-10-18 $29.78 $29.60 $0.18 28,747.0 +0.64%
2024-10-17 $29.71 $29.50 $0.215 71,320.0 -0.57%
2024-10-16 $29.79 $29.53 $0.2641 33,440.0 +1.33%
2024-10-15 $29.64 $29.19 $0.45 28,468.0 +1.03%
2024-10-14 $29.13 $28.83 $0.30 43,007.0 +0.48%
2024-10-11 $28.93 $28.70 $0.23 67,197.0 +1.01%
2024-10-10 $28.90 $28.53 $0.3716 411,961.0 -0.62%
2024-10-09 $28.82 $28.66 $0.16 72,426.0 +0.09%
2024-10-08 $28.95 $28.66 $0.2875 176,631.0 +0.05%

First Trust S P Reit Index Fund (FRI) 株の年ごとの株価履歴

この詳細な分析では、First Trust S P Reit Index Fund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FRI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、First Trust S P Reit Index Fund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First Trust S P Reit Index Fund (FRI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $29.18 $28.47 $0.71 676,167.0 +1.25%
2024-10 $29.85 $28.53 $1.32 2,206,622.0 -2.77%
2024-09 $30.15 $28.60 $1.55 1,473,689.0 +2.00%
2024-08 $29.06 $26.72 $2.34 1,190,112.0 +6.49%
2024-07 $27.62 $25.32 $2.30 1,450,801.0 +6.30%
2024-06 $26.06 $25.10 $0.9589 298,502.0 +1.72%
2024-05 $25.78 $24.09 $1.69 487,018.0 +4.47%
2024-04 $25.88 $23.77 $2.11 649,519.0 -7.06%
2024-03 $26.29 $25.06 $1.23 487,216.0 +1.54%
2024-02 $25.71 $24.53 $1.18 420,357.0 +1.91%
2024-01 $26.55 $25.07 $1.48 845,672.0 -4.27%

2023年のFirst Trust S P Reit Index Fund (FRI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $26.75 $24.09 $2.66 730,808.0 +8.70%
2023-11 $24.18 $21.75 $2.43 694,018.0 +10.44%
2023-10 $23.38 $21.21 $2.17 825,930.0 -4.34%
2023-09 $24.71 $22.56 $2.15 325,749.0 -6.79%
2023-08 $25.29 $23.56 $1.73 381,274.0 -3.15%
2023-07 $25.87 $24.24 $1.63 495,407.0 +2.83%
2023-06 $25.04 $23.51 $1.53 351,961.0 +3.59%
2023-05 $24.69 $23.03 $1.66 772,829.0 -3.06%
2023-04 $24.53 $23.49 $1.04 879,621.0 +0.66%
2023-03 $25.74 $22.31 $3.43 505,310.0 -3.53%
2023-02 $27.45 $25.18 $2.27 443,426.0 -4.63%
2023-01 $26.55 $23.73 $2.82 851,500.0 +10.36%

2022年のFirst Trust S P Reit Index Fund (FRI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $25.84 $23.60 $2.24 811,258.0 -6.07%
2022-11 $25.53 $23.01 $2.52 828,022.0 +5.67%
2022-10 $24.26 $21.79 $2.47 2,631,635.0 +4.90%
2022-09 $27.44 $22.58 $4.86 1,744,213.0 -12.66%
2022-08 $29.00 $26.33 $2.67 1,191,871.0 -5.86%
2022-07 $28.11 $25.24 $2.87 1,739,589.0 +8.82%
2022-06 $28.09 $24.49 $3.60 1,628,352.0 -7.84%
2022-05 $29.86 $26.31 $3.55 3,227,005.0 -6.31%
2022-04 $32.44 $29.75 $2.69 2,755,050.0 -4.46%
2022-03 $31.91 $28.98 $2.93 1,715,489.0 +6.27%
2022-02 $30.62 $27.97 $2.65 1,738,294.0 -3.20%
2022-01 $32.76 $28.79 $3.97 3,615,622.0 -6.96%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
大文字化:     |  ボリューム (24 時間):