ストックスクリーナーアプリを入手
21.99
0.37%
0.08
Nasdaq 7 Handl Index Etf 1 23 X Shares (HNDL) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $22.03 | $21.86 | $0.1654 | 79,232.0 | +0.37% |
| 2024-11-21 | $21.95 | $21.75 | $0.20 | 85,638.0 | +0.60% |
| 2024-11-20 | $21.83 | $21.69 | $0.1399 | 59,056.0 | -0.41% |
| 2024-11-19 | $21.88 | $21.66 | $0.2192 | 51,945.0 | +0.41% |
| 2024-11-18 | $21.81 | $21.63 | $0.18 | 74,090.0 | +0.51% |
| 2024-11-15 | $21.75 | $21.61 | $0.1399 | 91,392.0 | -0.64% |
| 2024-11-14 | $21.97 | $21.77 | $0.20 | 168,544.0 | +0.00% |
| 2024-11-13 | $22.09 | $21.78 | $0.31 | 59,443.0 | -0.68% |
| 2024-11-12 | $22.11 | $21.92 | $0.194 | 124,126.0 | -0.81% |
| 2024-11-11 | $22.18 | $22.01 | $0.17 | 82,464.0 | -0.09% |
| 2024-11-08 | $22.18 | $22.01 | $0.1736 | 76,424.0 | +0.68% |
| 2024-11-07 | $22.11 | $21.83 | $0.2834 | 127,173.0 | +0.73% |
| 2024-11-06 | $21.94 | $21.75 | $0.19 | 72,510.0 | +0.60% |
| 2024-11-05 | $21.74 | $21.50 | $0.2408 | 90,338.0 | +0.88% |
| 2024-11-04 | $21.62 | $21.41 | $0.2075 | 56,262.0 | +0.33% |
| 2024-11-01 | $21.66 | $21.44 | $0.22 | 65,168.0 | -0.23% |
| 2024-10-31 | $21.69 | $21.51 | $0.1755 | 44,625.0 | -1.01% |
| 2024-10-30 | $21.85 | $21.73 | $0.12 | 62,533.0 | -0.23% |
| 2024-10-29 | $21.80 | $21.65 | $0.15 | 69,674.0 | -0.23% |
| 2024-10-28 | $21.91 | $21.75 | $0.16 | 71,430.0 | +0.32% |
| 2024-10-25 | $21.96 | $21.75 | $0.21 | 61,718.0 | -0.50% |
Nasdaq 7 Handl Index Etf 1 23 X Shares (HNDL) 株の年ごとの株価履歴
この詳細な分析では、Nasdaq 7 Handl Index Etf 1 23 X Shares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HNDL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、Nasdaq 7 Handl Index Etf 1 23 X Shares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Nasdaq 7 Handl Index Etf 1 23 X Shares (HNDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $22.18 | $21.41 | $0.7736 | 1,443,037.0 | +2.23% |
| 2024-10 | $22.30 | $21.51 | $0.79 | 1,554,108.0 | -3.33% |
| 2024-09 | $22.34 | $21.64 | $0.6992 | 1,454,358.0 | +1.23% |
| 2024-08 | $21.98 | $20.83 | $1.15 | 1,986,561.0 | +2.09% |
| 2024-07 | $21.69 | $20.92 | $0.77 | 2,258,396.0 | +1.94% |
| 2024-06 | $21.24 | $20.66 | $0.58 | 1,770,786.0 | +2.08% |
| 2024-05 | $20.98 | $20.12 | $0.86 | 1,618,452.0 | +2.83% |
| 2024-04 | $21.22 | $20.01 | $1.21 | 2,232,375.0 | -5.14% |
| 2024-03 | $21.32 | $20.77 | $0.55 | 2,368,815.0 | +1.63% |
| 2024-02 | $20.94 | $20.40 | $0.54 | 2,135,852.0 | +0.77% |
| 2024-01 | $20.87 | $20.27 | $0.60 | 2,681,666.0 | +0.15% |
2023年のNasdaq 7 Handl Index Etf 1 23 X Shares (HNDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $20.85 | $19.86 | $0.99 | 4,032,920.0 | +3.61% |
| 2023-11 | $20.01 | $18.53 | $1.48 | 2,553,458.0 | +7.95% |
| 2023-10 | $19.30 | $18.30 | $1.00 | 2,935,865.0 | -3.24% |
| 2023-09 | $20.16 | $19.00 | $1.16 | 2,331,728.0 | -4.93% |
| 2023-08 | $20.60 | $19.55 | $1.05 | 3,430,912.0 | -2.71% |
| 2023-07 | $20.74 | $20.01 | $0.73 | 2,599,666.0 | +1.62% |
| 2023-06 | $20.42 | $19.80 | $0.62 | 2,823,232.0 | +1.90% |
| 2023-05 | $20.35 | $19.63 | $0.7226 | 2,721,850.0 | -1.87% |
| 2023-04 | $20.49 | $19.93 | $0.56 | 2,715,582.0 | +0.49% |
| 2023-03 | $20.23 | $19.36 | $0.87 | 3,186,565.0 | +2.33% |
| 2023-02 | $21.14 | $19.69 | $1.45 | 2,397,694.0 | -4.31% |
| 2023-01 | $20.77 | $19.55 | $1.22 | 3,102,206.0 | +5.52% |
2022年のNasdaq 7 Handl Index Etf 1 23 X Shares (HNDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $20.77 | $19.46 | $1.31 | 4,655,022.0 | -4.72% |
| 2022-11 | $20.57 | $19.10 | $1.47 | 3,787,897.0 | +4.85% |
| 2022-10 | $19.93 | $18.26 | $1.67 | 4,073,676.0 | +2.08% |
| 2022-09 | $21.71 | $19.09 | $2.62 | 5,026,208.0 | -9.73% |
| 2022-08 | $22.58 | $21.18 | $1.40 | 4,393,517.0 | -4.10% |
| 2022-07 | $22.22 | $20.35 | $1.87 | 3,675,961.0 | +7.67% |
| 2022-06 | $22.54 | $19.88 | $2.66 | 6,372,049.0 | -8.12% |
| 2022-05 | $22.80 | $21.16 | $1.64 | 9,292,734.0 | +0.54% |
| 2022-04 | $24.28 | $22.22 | $2.06 | 9,062,867.0 | -7.51% |
| 2022-03 | $24.32 | $22.86 | $1.46 | 10,509,245.0 | +0.50% |
| 2022-02 | $25.05 | $22.86 | $2.19 | 16,285,333.0 | -3.15% |
| 2022-01 | $26.07 | $23.86 | $2.21 | 25,261,362.0 | -4.66% |
0.73%
大文字化:
|
ボリューム (24 時間):