ストックスクリーナーアプリを入手
99.38
0.54%
0.5323
アフターアワーズ：
99.38
-0.0023
-0.00%
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 |
|---|---|---|---|---|---|
| 2025-11-25 | $99.61 | $99.12 | $0.485 | 9,417.0 | +0.54% |
| 2025-11-24 | $99.02 | $98.44 | $0.585 | 5,589.0 | +1.57% |
| 2025-11-21 | $97.72 | $96.34 | $1.38 | 11,995.0 | -0.39% |
| 2025-11-20 | $99.80 | $97.70 | $2.10 | 11,448.0 | -1.58% |
| 2025-11-19 | $99.86 | $99.17 | $0.689 | 20,784.0 | -0.77% |
| 2025-11-18 | $100.3 | $99.42 | $0.8999 | 23,874.0 | -0.67% |
| 2025-11-17 | $101.5 | $100.4 | $1.02 | 6,484.0 | -1.01% |
| 2025-11-14 | $102.6 | $101.3 | $1.37 | 23,833.0 | -1.30% |
| 2025-11-13 | $104.1 | $102.8 | $1.34 | 12,572.0 | -0.10% |
| 2025-11-12 | $103.4 | $102.9 | $0.4173 | 6,318.0 | +0.04% |
| 2025-11-11 | $103.9 | $103.2 | $0.789 | 17,901.0 | -0.49% |
| 2025-11-10 | $103.9 | $103.1 | $0.7605 | 19,523.0 | +1.49% |
| 2025-11-07 | $102.1 | $101.0 | $1.13 | 8,798.0 | -0.40% |
| 2025-11-06 | $103.2 | $102.3 | $0.8804 | 8,580.0 | +0.86% |
| 2025-11-05 | $101.7 | $100.8 | $0.87 | 23,113.0 | +1.14% |
| 2025-11-04 | $100.9 | $100.3 | $0.664 | 14,543.0 | -1.33% |
| 2025-11-03 | $102.0 | $101.4 | $0.6059 | 11,989.0 | -0.01% |
| 2025-10-31 | $101.9 | $101.0 | $0.8599 | 12,159.0 | -1.05% |
| 2025-10-30 | $103.3 | $102.7 | $0.585 | 10,516.0 | -1.51% |
| 2025-10-29 | $104.9 | $104.1 | $0.8427 | 9,712.0 | +0.64% |
| 2025-10-28 | $104.0 | $103.4 | $0.665 | 8,832.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $104.1 | $96.34 | $7.80 | 246,178.0 | -2.47% |
| 2025-10 | $107.0 | $97.55 | $9.46 | 496,703.0 | -2.92% |
| 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% |
1.47%
大文字化:
|
ボリューム (24 時間):