ストックスクリーナーアプリを入手
48.09
0.67%
0.32
Spdr S P Bank Etf (KBE) 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 |
|---|---|---|---|---|---|
| 2025-04-17 | $48.42 | $47.72 | $0.70 | 5,442,815.0 | +0.67% |
| 2025-04-16 | $48.30 | $47.20 | $1.10 | 2,419,987.0 | -0.29% |
| 2025-04-15 | $48.56 | $47.38 | $1.18 | 1,398,437.0 | +1.38% |
| 2025-04-14 | $47.49 | $46.23 | $1.27 | 2,170,841.0 | +1.72% |
| 2025-04-11 | $46.78 | $45.01 | $1.77 | 2,748,015.0 | +0.32% |
| 2025-04-10 | $48.06 | $45.09 | $2.97 | 4,422,228.0 | -5.89% |
| 2025-04-09 | $49.88 | $44.34 | $5.54 | 5,869,164.0 | +7.33% |
| 2025-04-08 | $48.40 | $45.08 | $3.32 | 3,834,443.0 | -1.14% |
| 2025-04-07 | $48.77 | $44.50 | $4.27 | 3,462,714.0 | -0.43% |
| 2025-04-04 | $46.95 | $44.85 | $2.10 | 4,668,891.0 | -4.20% |
| 2025-04-03 | $51.19 | $48.56 | $2.63 | 4,407,124.0 | -9.16% |
| 2025-04-02 | $53.57 | $52.02 | $1.55 | 4,275,146.0 | +1.50% |
| 2025-04-01 | $53.03 | $51.99 | $1.04 | 1,907,721.0 | -0.43% |
| 2025-03-31 | $53.20 | $51.73 | $1.47 | 1,633,080.0 | +0.84% |
| 2025-03-28 | $53.87 | $52.15 | $1.72 | 1,902,554.0 | -2.03% |
| 2025-03-27 | $54.19 | $53.40 | $0.79 | 3,341,120.0 | -0.80% |
| 2025-03-26 | $55.01 | $53.81 | $1.20 | 1,991,411.0 | -0.39% |
| 2025-03-25 | $54.70 | $54.18 | $0.525 | 880,943.0 | -0.15% |
| 2025-03-24 | $54.53 | $53.65 | $0.88 | 1,261,906.0 | +1.95% |
| 2025-03-21 | $53.61 | $52.64 | $0.97 | 5,601,876.0 | -0.19% |
| 2025-03-20 | $54.20 | $53.15 | $1.05 | 2,018,368.0 | -0.52% |
| 2025-03-19 | $54.17 | $53.01 | $1.16 | 2,187,806.0 | +1.07% |
Spdr S P Bank Etf (KBE) 株の年ごとの株価履歴
この詳細な分析では、Spdr S P Bank 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KBE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 Bank 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 Bank Etf (KBE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $53.57 | $44.34 | $9.23 | 52,470,341.0 | -9.20% |
| 2025-03 | $57.95 | $50.87 | $7.09 | 56,997,368.0 | -7.62% |
| 2025-02 | $59.99 | $55.86 | $4.13 | 36,665,839.0 | -2.62% |
| 2025-01 | $59.68 | $53.06 | $6.62 | 43,232,215.0 | +6.13% |
2024年のSpdr S P Bank Etf (KBE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $62.01 | $54.59 | $7.42 | 46,614,594.0 | -10.27% |
| 2024-11 | $63.74 | $53.30 | $10.44 | 44,272,506.0 | +13.16% |
| 2024-10 | $56.41 | $50.68 | $5.73 | 34,462,091.0 | +3.33% |
| 2024-09 | $54.81 | $49.30 | $5.51 | 34,064,432.0 | -1.80% |
| 2024-08 | $54.08 | $47.02 | $7.06 | 44,511,638.0 | -0.17% |
| 2024-07 | $55.05 | $45.28 | $9.77 | 51,145,922.0 | +16.30% |
| 2024-06 | $46.70 | $43.64 | $3.06 | 25,008,248.0 | +0.35% |
| 2024-05 | $48.32 | $44.62 | $3.70 | 34,056,706.0 | +4.31% |
| 2024-04 | $47.15 | $42.77 | $4.38 | 32,680,464.0 | -5.90% |
| 2024-03 | $47.26 | $43.34 | $3.92 | 73,834,436.0 | +6.03% |
| 2024-02 | $45.07 | $42.13 | $2.94 | 50,792,267.0 | -0.80% |
| 2024-01 | $46.91 | $43.32 | $3.59 | 36,091,213.0 | -2.69% |
2023年のSpdr S P Bank Etf (KBE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $47.39 | $39.97 | $7.42 | 69,412,427.0 | +14.05% |
| 2023-11 | $40.59 | $35.00 | $5.59 | 54,606,003.0 | +14.24% |
| 2023-10 | $37.91 | $33.97 | $3.94 | 72,979,881.0 | -4.15% |
| 2023-09 | $40.00 | $35.89 | $4.11 | 53,891,671.0 | -5.66% |
| 2023-08 | $42.35 | $37.43 | $4.92 | 47,068,872.0 | -6.91% |
| 2023-07 | $42.58 | $35.05 | $7.53 | 63,974,018.0 | +16.56% |
| 2023-06 | $38.48 | $33.92 | $4.56 | 75,372,547.0 | +5.66% |
| 2023-05 | $36.73 | $30.85 | $5.88 | 102,991,213.0 | -6.99% |
| 2023-04 | $38.12 | $35.13 | $2.99 | 51,903,840.0 | -1.19% |
| 2023-03 | $48.35 | $34.33 | $14.02 | 141,076,614.0 | -23.19% |
| 2023-02 | $50.82 | $47.59 | $3.23 | 23,851,423.0 | -1.05% |
| 2023-01 | $48.78 | $44.69 | $4.09 | 33,853,203.0 | +8.02% |
0.24%
0.01%
大文字化:
|
ボリューム (24 時間):