ストックスクリーナーアプリを入手
61.10
1.26%
0.79
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 |
|---|---|---|---|---|---|
| 2025-08-26 | $61.10 | $60.14 | $0.96 | 630,291.0 | +1.29% |
| 2025-08-25 | $60.63 | $60.27 | $0.36 | 1,343,843.0 | -0.61% |
| 2025-08-22 | $60.80 | $58.19 | $2.61 | 2,013,839.0 | +4.66% |
| 2025-08-21 | $58.20 | $57.66 | $0.54 | 1,011,763.0 | -0.38% |
| 2025-08-20 | $58.38 | $57.86 | $0.52 | 1,317,226.0 | +0.12% |
| 2025-08-19 | $58.68 | $57.93 | $0.75 | 2,167,590.0 | +0.10% |
| 2025-08-18 | $58.08 | $57.46 | $0.62 | 859,741.0 | +0.40% |
| 2025-08-15 | $59.00 | $57.81 | $1.19 | 1,605,059.0 | -1.72% |
| 2025-08-14 | $58.88 | $58.03 | $0.845 | 2,043,324.0 | -0.02% |
| 2025-08-13 | $58.91 | $57.94 | $0.97 | 1,997,594.0 | +1.68% |
| 2025-08-12 | $57.97 | $56.43 | $1.54 | 1,452,552.0 | +3.39% |
| 2025-08-11 | $56.44 | $55.80 | $0.64 | 929,145.0 | -0.12% |
| 2025-08-08 | $56.24 | $55.51 | $0.7275 | 1,382,023.0 | +1.01% |
| 2025-08-07 | $56.52 | $55.32 | $1.20 | 2,050,300.0 | -0.91% |
| 2025-08-06 | $56.50 | $55.99 | $0.51 | 865,962.0 | -0.46% |
| 2025-08-05 | $56.31 | $55.15 | $1.16 | 1,628,715.0 | +0.52% |
| 2025-08-04 | $56.01 | $55.25 | $0.76 | 2,385,696.0 | +1.30% |
| 2025-08-01 | $55.63 | $54.42 | $1.21 | 2,298,529.0 | -1.71% |
| 2025-07-31 | $56.70 | $56.09 | $0.615 | 1,233,939.0 | -0.95% |
| 2025-07-30 | $57.83 | $56.46 | $1.37 | 1,419,932.0 | -1.32% |
| 2025-07-29 | $58.10 | $57.38 | $0.715 | 1,669,510.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $61.10 | $54.42 | $6.68 | 27,983,192.0 | +8.66% |
| 2025-07 | $59.21 | $55.45 | $3.76 | 33,252,622.0 | +0.82% |
| 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% |
0.02%
0.27%
大文字化:
|
ボリューム (24 時間):