ストックスクリーナーアプリを入手
59.87
0.15%
-0.09
アフターアワーズ：
60.40
0.53
+0.89%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $60.26 | $59.80 | $0.46 | 1,657,645.0 | -0.15% |
| 2024-11-15 | $60.47 | $59.30 | $1.17 | 2,220,848.0 | +0.08% |
| 2024-11-14 | $60.73 | $59.65 | $1.08 | 1,614,852.0 | -0.81% |
| 2024-11-13 | $61.81 | $60.32 | $1.49 | 1,526,588.0 | -0.74% |
| 2024-11-12 | $61.70 | $60.64 | $1.06 | 2,815,634.0 | -0.59% |
| 2024-11-11 | $61.87 | $60.32 | $1.55 | 2,095,835.0 | +2.84% |
| 2024-11-08 | $59.91 | $58.90 | $1.01 | 2,422,772.0 | +0.54% |
| 2024-11-07 | $60.55 | $58.97 | $1.58 | 3,019,872.0 | -3.25% |
| 2024-11-06 | $61.24 | $58.48 | $2.77 | 7,393,548.0 | +11.93% |
| 2024-11-05 | $54.76 | $53.76 | $1.00 | 1,992,195.0 | +1.60% |
| 2024-11-04 | $54.18 | $53.30 | $0.88 | 1,921,855.0 | -0.74% |
| 2024-11-01 | $55.14 | $54.10 | $1.04 | 1,383,605.0 | -0.81% |
| 2024-10-31 | $55.67 | $54.65 | $1.02 | 1,267,374.0 | -1.48% |
| 2024-10-30 | $56.33 | $54.88 | $1.45 | 1,330,452.0 | +0.84% |
| 2024-10-29 | $55.23 | $54.77 | $0.455 | 1,175,595.0 | -0.43% |
| 2024-10-28 | $55.41 | $54.15 | $1.27 | 3,033,811.0 | +2.81% |
| 2024-10-25 | $55.20 | $53.57 | $1.63 | 1,128,168.0 | -1.81% |
| 2024-10-24 | $54.80 | $53.90 | $0.895 | 997,617.0 | +0.44% |
| 2024-10-23 | $54.75 | $53.90 | $0.85 | 1,236,192.0 | -0.06% |
| 2024-10-22 | $54.56 | $53.82 | $0.7422 | 1,558,962.0 | +0.89% |
| 2024-10-21 | $55.65 | $53.95 | $1.70 | 2,107,894.0 | -2.84% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $61.87 | $53.30 | $8.57 | 31,722,894.0 | +9.55% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $49.83 | $43.44 | $6.39 | 41,955,346.0 | -8.82% |
| 2022-11 | $50.40 | $46.38 | $4.02 | 33,332,542.0 | +2.00% |
| 2022-10 | $48.86 | $43.93 | $4.93 | 43,147,118.0 | +9.62% |
| 2022-09 | $49.67 | $43.95 | $5.72 | 46,584,083.0 | -7.11% |
| 2022-08 | $52.53 | $47.60 | $4.93 | 33,198,719.0 | -1.79% |
| 2022-07 | $48.75 | $42.57 | $6.18 | 31,562,087.0 | +10.64% |
| 2022-06 | $49.75 | $42.61 | $7.14 | 48,856,554.0 | -10.81% |
| 2022-05 | $49.92 | $44.51 | $5.41 | 76,703,371.0 | +4.55% |
| 2022-04 | $53.08 | $46.93 | $6.15 | 63,773,435.0 | -10.11% |
| 2022-03 | $56.41 | $51.17 | $5.24 | 120,985,771.0 | -7.54% |
| 2022-02 | $58.75 | $52.37 | $6.38 | 60,817,066.0 | +2.89% |
| 2022-01 | $60.60 | $53.20 | $7.40 | 79,742,570.0 | +0.86% |
0.46%
大文字化:
|
ボリューム (24 時間):