ストックスクリーナーアプリを入手
57.71
0.07%
-0.04
アフターアワーズ：
57.29
-0.42
-0.73%
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 |
|---|---|---|---|---|---|
| 2025-07-28 | $57.90 | $57.37 | $0.53 | 957,783.0 | -0.07% |
| 2025-07-25 | $57.83 | $56.86 | $0.965 | 1,321,110.0 | -0.03% |
| 2025-07-24 | $58.60 | $57.67 | $0.925 | 1,515,862.0 | -1.67% |
| 2025-07-23 | $58.83 | $58.51 | $0.3182 | 569,697.0 | +0.05% |
| 2025-07-22 | $59.09 | $58.21 | $0.88 | 1,092,186.0 | +0.62% |
| 2025-07-21 | $59.21 | $58.31 | $0.895 | 943,178.0 | -0.14% |
| 2025-07-18 | $58.83 | $58.08 | $0.75 | 1,612,944.0 | +0.17% |
| 2025-07-17 | $58.44 | $57.16 | $1.28 | 1,452,263.0 | +1.83% |
| 2025-07-16 | $57.52 | $56.23 | $1.30 | 2,336,964.0 | +0.65% |
| 2025-07-15 | $58.86 | $56.84 | $2.02 | 2,655,550.0 | -3.13% |
| 2025-07-14 | $58.80 | $57.99 | $0.815 | 1,717,283.0 | +1.05% |
| 2025-07-11 | $58.51 | $57.97 | $0.535 | 1,159,620.0 | -1.04% |
| 2025-07-10 | $59.10 | $58.18 | $0.92 | 671,444.0 | +0.65% |
| 2025-07-09 | $58.89 | $58.11 | $0.78 | 929,009.0 | -0.14% |
| 2025-07-08 | $58.89 | $58.00 | $0.89 | 1,916,279.0 | +0.69% |
| 2025-07-07 | $59.11 | $57.73 | $1.38 | 1,646,088.0 | -1.29% |
| 2025-07-03 | $59.20 | $58.44 | $0.76 | 1,150,069.0 | +0.96% |
| 2025-07-02 | $58.28 | $57.28 | $1.00 | 2,499,855.0 | +1.55% |
| 2025-07-01 | $57.78 | $55.45 | $2.33 | 2,782,057.0 | +2.89% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $59.21 | $55.45 | $3.76 | 29,887,024.0 | +3.50% |
| 2025-06 | $56.25 | $52.09 | $4.16 | 31,174,941.0 | +4.81% |
| 2025-05 | $55.48 | $50.20 | $5.29 | 30,817,051.0 | +5.08% |
| 2025-04 | $53.57 | $44.34 | $9.23 | 59,629,024.0 | -4.40% |
| 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% |
0.51%
0.38%
大文字化:
|
ボリューム (24 時間):