ストックスクリーナーアプリを入手
77.89
0.99%
0.76
アフターアワーズ：
77.89
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $78.15 | $77.31 | $0.8377 | 41,317.0 | +0.99% |
| 2024-11-15 | $77.29 | $76.81 | $0.4767 | 47,709.0 | -0.14% |
| 2024-11-14 | $77.63 | $76.96 | $0.67 | 74,631.0 | -1.19% |
| 2024-11-13 | $79.40 | $78.06 | $1.34 | 70,017.0 | -0.05% |
| 2024-11-12 | $79.11 | $78.00 | $1.11 | 144,950.0 | -3.06% |
| 2024-11-11 | $81.09 | $80.51 | $0.58 | 48,802.0 | +0.41% |
| 2024-11-08 | $81.67 | $79.77 | $1.90 | 122,094.0 | -5.24% |
| 2024-11-07 | $85.20 | $83.64 | $1.56 | 54,129.0 | +5.06% |
| 2024-11-06 | $81.19 | $79.64 | $1.55 | 167,227.0 | -2.26% |
| 2024-11-05 | $82.69 | $82.29 | $0.40 | 38,344.0 | +2.51% |
| 2024-11-04 | $81.50 | $80.54 | $0.9637 | 34,357.0 | +1.00% |
| 2024-11-01 | $80.51 | $79.69 | $0.82 | 30,101.0 | +0.00% |
| 2024-10-31 | $79.79 | $79.06 | $0.7259 | 20,157.0 | -0.16% |
| 2024-10-30 | $80.21 | $79.44 | $0.77 | 34,965.0 | -1.08% |
| 2024-10-29 | $81.86 | $80.65 | $1.21 | 34,999.0 | -0.82% |
| 2024-10-28 | $81.83 | $80.84 | $0.99 | 114,834.0 | +1.42% |
| 2024-10-25 | $80.99 | $80.24 | $0.75 | 55,577.0 | +0.43% |
| 2024-10-24 | $80.21 | $79.34 | $0.87 | 105,615.0 | -0.61% |
| 2024-10-23 | $81.45 | $80.30 | $1.15 | 38,220.0 | -0.72% |
| 2024-10-22 | $81.72 | $80.48 | $1.24 | 72,038.0 | +1.07% |
| 2024-10-21 | $80.56 | $79.64 | $0.92 | 146,609.0 | -1.02% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $85.20 | $76.81 | $8.39 | 914,995.0 | -2.34% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $82.54 | $76.03 | $6.51 | 5,834,545.0 | +0.44% |
| 2022-11 | $78.48 | $62.58 | $15.90 | 7,971,338.0 | +28.79% |
| 2022-10 | $74.82 | $60.01 | $14.81 | 2,454,291.0 | -14.42% |
| 2022-09 | $81.72 | $70.57 | $11.16 | 3,758,985.0 | -13.89% |
| 2022-08 | $85.33 | $79.58 | $5.75 | 2,923,955.0 | -0.44% |
| 2022-07 | $92.50 | $81.83 | $10.67 | 1,296,716.0 | -10.07% |
| 2022-06 | $93.78 | $84.73 | $9.05 | 3,039,686.0 | +6.64% |
| 2022-05 | $86.95 | $76.31 | $10.64 | 2,505,917.0 | +2.74% |
| 2022-04 | $93.76 | $77.67 | $16.09 | 1,730,649.0 | -4.90% |
| 2022-03 | $98.03 | $73.89 | $24.14 | 8,062,461.0 | -9.57% |
| 2022-02 | $105.9 | $94.75 | $11.14 | 1,514,300.0 | -5.22% |
| 2022-01 | $108.5 | $96.95 | $11.50 | 5,160,754.0 | -0.43% |
0.46%
大文字化:
|
ボリューム (24 時間):