loading

Abrdn Life Sciences Investors (HQL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-26 $12.83 $12.70 $0.1314 45,436.0 -0.08%
2025-06-25 $12.83 $12.67 $0.16 100,244.0 -0.23%
2025-06-24 $12.80 $12.49 $0.31 90,457.0 +2.57%
2025-06-23 $12.62 $12.34 $0.28 71,366.0 -0.87%
2025-06-20 $12.74 $12.50 $0.2399 74,883.0 -0.24%
2025-06-18 $12.72 $12.55 $0.17 107,274.0 +0.08%
2025-06-17 $12.82 $12.58 $0.2396 101,608.0 -1.79%
2025-06-16 $13.00 $12.70 $0.30 105,128.0 -0.16%
2025-06-13 $12.95 $12.77 $0.1827 75,266.0 -1.00%
2025-06-12 $13.05 $12.84 $0.2088 82,526.0 -0.31%
2025-06-11 $13.12 $12.93 $0.1899 90,038.0 +0.62%
2025-06-10 $13.03 $12.86 $0.1699 102,091.0 +1.09%
2025-06-09 $12.91 $12.75 $0.16 124,095.0 -0.08%
2025-06-06 $12.83 $12.65 $0.1789 72,040.0 +2.23%
2025-06-05 $12.67 $12.49 $0.1846 62,397.0 -0.16%
2025-06-04 $12.73 $12.55 $0.18 68,945.0 -0.16%
2025-06-03 $12.57 $12.29 $0.2837 79,065.0 +2.11%
2025-06-02 $12.36 $12.15 $0.21 105,823.0 +0.57%
2025-05-30 $12.43 $12.12 $0.31 143,945.0 -1.92%
2025-05-29 $12.53 $12.28 $0.25 75,174.0 +2.46%
2025-05-28 $12.40 $12.18 $0.22 81,733.0 -1.38%

Abrdn Life Sciences Investors (HQL) 株の年ごとの株価履歴

この詳細な分析では、Abrdn Life Sciences Investors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HQL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、Abrdn Life Sciences Investors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Abrdn Life Sciences Investors (HQL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $13.12 $12.15 $0.97 1,604,118.0 +4.17%
2025-05 $13.09 $11.88 $1.21 2,587,668.0 -4.60%
2025-04 $12.83 $10.55 $2.28 2,668,256.0 +1.10%
2025-03 $13.49 $12.37 $1.12 2,553,659.0 -5.58%
2025-02 $14.42 $13.27 $1.15 2,885,231.0 -5.42%
2025-01 $14.33 $13.14 $1.19 2,250,193.0 +8.31%

2024年のAbrdn Life Sciences Investors (HQL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $14.47 $13.11 $1.36 2,310,455.0 -7.85%
2024-11 $15.37 $13.68 $1.69 1,751,774.0 -2.06%
2024-10 $15.26 $14.56 $0.70 1,534,732.0 -3.45%
2024-09 $15.68 $14.69 $0.992 1,438,787.0 -0.33%
2024-08 $15.90 $14.60 $1.30 1,479,726.0 -1.56%
2024-07 $15.63 $14.18 $1.45 3,164,838.0 +8.47%
2024-06 $14.30 $13.33 $0.97 1,246,372.0 +6.38%
2024-05 $14.29 $13.02 $1.27 1,641,095.0 +1.83%
2024-04 $13.65 $12.76 $0.89 2,090,083.0 -4.04%
2024-03 $13.99 $13.29 $0.704 1,604,941.0 -0.44%
2024-02 $14.20 $13.67 $0.5259 2,438,118.0 -0.22%
2024-01 $14.37 $13.36 $1.01 3,033,529.0 +1.93%

2023年のAbrdn Life Sciences Investors (HQL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $13.70 $11.89 $1.81 2,841,327.0 +12.64%
2023-11 $12.56 $11.59 $0.97 2,722,777.0 +3.11%
2023-10 $12.64 $11.34 $1.30 3,095,640.0 -7.06%
2023-09 $13.20 $12.25 $0.95 1,876,221.0 -4.15%
2023-08 $13.58 $12.95 $0.63 2,098,605.0 -3.27%
2023-07 $13.74 $13.15 $0.59 1,979,260.0 -0.66%
2023-06 $13.93 $13.15 $0.775 1,882,239.0 +1.88%
2023-05 $14.11 $13.07 $1.04 1,383,542.0 -4.59%
2023-04 $14.26 $13.61 $0.6499 1,037,917.0 +0.00%
2023-03 $14.35 $13.29 $1.06 2,326,647.0 -0.21%
2023-02 $14.99 $13.78 $1.21 1,567,721.0 -6.56%
2023-01 $14.97 $14.20 $0.77 1,576,171.0 +5.14%
closed_end_fund_equity GAB
$5.75
price up icon 0.35%
closed_end_fund_equity USA
$6.72
price up icon 0.30%
closed_end_fund_equity CLM
$7.95
price down icon 0.13%
closed_end_fund_equity KYN
$12.50
price up icon 0.16%
closed_end_fund_equity GDV
$25.65
price up icon 0.67%
closed_end_fund_equity ETY
$15.34
price up icon 0.26%
大文字化:     |  ボリューム (24 時間):