ストックスクリーナーアプリを入手
98.42
5.34%
-5.55
アフターアワーズ：
98.37
-0.05
-0.05%
Spdr S P China Etf (GXC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-10 | $103.6 | $97.55 | $6.07 | 94,435.0 | -5.34% |
| 2025-10-09 | $105.5 | $103.7 | $1.85 | 23,565.0 | -1.43% |
| 2025-10-08 | $105.5 | $104.7 | $0.78 | 12,264.0 | +0.45% |
| 2025-10-07 | $106.3 | $104.9 | $1.42 | 17,656.0 | -1.02% |
| 2025-10-06 | $106.4 | $105.6 | $0.8599 | 23,073.0 | +0.03% |
| 2025-10-03 | $106.4 | $105.8 | $0.63 | 16,411.0 | -0.57% |
| 2025-10-02 | $107.0 | $106.5 | $0.529 | 14,225.0 | +1.03% |
| 2025-10-01 | $105.7 | $104.8 | $0.8388 | 17,390.0 | +0.58% |
| 2025-09-30 | $105.5 | $104.7 | $0.82 | 29,333.0 | +0.66% |
| 2025-09-29 | $104.6 | $104.2 | $0.374 | 30,797.0 | +1.76% |
| 2025-09-26 | $102.5 | $101.9 | $0.58 | 8,322.0 | -0.80% |
| 2025-09-25 | $103.5 | $102.9 | $0.5582 | 18,808.0 | +0.29% |
| 2025-09-24 | $103.5 | $102.9 | $0.6478 | 12,606.0 | +1.36% |
| 2025-09-23 | $102.4 | $101.6 | $0.753 | 19,801.0 | -1.28% |
| 2025-09-22 | $103.3 | $102.8 | $0.49 | 26,140.0 | +0.16% |
| 2025-09-19 | $103.4 | $102.8 | $0.66 | 8,733.0 | -0.49% |
| 2025-09-18 | $103.4 | $102.8 | $0.64 | 14,255.0 | -1.32% |
| 2025-09-17 | $104.9 | $104.1 | $0.79 | 25,814.0 | +1.38% |
| 2025-09-16 | $103.4 | $102.4 | $0.99 | 7,886.0 | +0.53% |
| 2025-09-15 | $103.0 | $102.5 | $0.4975 | 15,229.0 | +0.31% |
| 2025-09-12 | $102.4 | $102.0 | $0.46 | 13,119.0 | -0.30% |
Spdr S P China Etf (GXC) 株の年ごとの株価履歴
この詳細な分析では、Spdr S P China 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GXC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、Spdr S P China 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。
2025年のSpdr S P China Etf (GXC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $107.0 | $97.55 | $9.46 | 313,454.0 | -6.24% |
| 2025-09 | $105.5 | $96.18 | $9.34 | 526,351.0 | +6.51% |
| 2025-08 | $99.37 | $89.79 | $9.58 | 341,396.0 | +7.70% |
| 2025-07 | $94.31 | $86.88 | $7.43 | 344,903.0 | +4.51% |
| 2025-06 | $88.53 | $83.75 | $4.78 | 287,154.0 | +4.62% |
| 2025-05 | $87.37 | $81.51 | $5.86 | 408,641.0 | +2.27% |
| 2025-04 | $86.47 | $71.20 | $15.27 | 2,075,823.0 | -4.86% |
| 2025-03 | $92.74 | $83.77 | $8.97 | 1,428,585.0 | +1.24% |
| 2025-02 | $88.97 | $76.15 | $12.82 | 1,316,945.0 | +9.61% |
| 2025-01 | $79.56 | $70.92 | $8.64 | 603,358.0 | +2.14% |
2024年のSpdr S P China Etf (GXC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $84.81 | $75.99 | $8.82 | 828,230.0 | -1.18% |
| 2024-11 | $85.20 | $74.83 | $10.37 | 1,172,897.0 | -3.30% |
| 2024-10 | $97.17 | $77.17 | $20.00 | 2,483,685.0 | -2.87% |
| 2024-09 | $84.25 | $64.69 | $19.56 | 1,443,548.0 | +22.15% |
| 2024-08 | $69.13 | $65.11 | $4.02 | 1,382,139.0 | -0.38% |
| 2024-07 | $71.40 | $65.87 | $5.53 | 1,103,341.0 | -1.41% |
| 2024-06 | $72.95 | $68.28 | $4.67 | 361,663.0 | -4.63% |
| 2024-05 | $77.33 | $68.90 | $8.43 | 1,314,905.0 | +4.18% |
| 2024-04 | $70.19 | $64.28 | $5.91 | 1,487,689.0 | +4.73% |
| 2024-03 | $68.15 | $64.11 | $4.04 | 1,968,109.0 | +1.37% |
| 2024-02 | $66.62 | $59.45 | $7.17 | 2,813,808.0 | +6.90% |
| 2024-01 | $67.09 | $59.58 | $7.51 | 8,321,194.0 | -10.89% |
2023年のSpdr S P China Etf (GXC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $70.28 | $65.02 | $5.26 | 3,714,436.0 | -3.68% |
| 2023-11 | $74.18 | $68.58 | $5.59 | 2,895,634.0 | +2.42% |
| 2023-10 | $73.29 | $66.81 | $6.48 | 884,307.0 | -3.49% |
| 2023-09 | $75.96 | $70.42 | $5.54 | 619,065.0 | -3.13% |
| 2023-08 | $80.23 | $70.56 | $9.67 | 4,276,569.0 | -9.50% |
| 2023-07 | $81.72 | $72.34 | $9.38 | 3,092,768.0 | +10.63% |
| 2023-06 | $79.69 | $72.05 | $7.64 | 3,727,651.0 | +2.87% |
| 2023-05 | $79.89 | $70.96 | $8.93 | 1,973,999.0 | -9.35% |
| 2023-04 | $82.88 | $76.41 | $6.47 | 997,836.0 | -3.88% |
| 2023-03 | $83.58 | $76.71 | $6.87 | 1,793,109.0 | +3.67% |
| 2023-02 | $90.44 | $78.54 | $11.89 | 4,011,518.0 | -9.85% |
| 2023-01 | $92.15 | $80.34 | $11.81 | 3,671,983.0 | +12.38% |
1.71%
大文字化:
|
ボリューム (24 時間):