ストックスクリーナーアプリを入手
58.76
0.52%
-0.30
Spdr S P Insurance Etf (KIE) 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 |
|---|---|---|---|---|---|
| 2025-08-28 | $59.12 | $58.61 | $0.51 | 195,848.0 | -0.52% |
| 2025-08-27 | $59.34 | $58.72 | $0.625 | 649,857.0 | +0.27% |
| 2025-08-26 | $58.90 | $58.55 | $0.35 | 760,401.0 | +0.05% |
| 2025-08-25 | $59.48 | $58.84 | $0.64 | 598,340.0 | -1.16% |
| 2025-08-22 | $59.92 | $59.13 | $0.79 | 544,099.0 | +1.07% |
| 2025-08-21 | $59.22 | $58.71 | $0.5099 | 516,102.0 | -0.03% |
| 2025-08-20 | $59.12 | $58.62 | $0.505 | 525,431.0 | +0.56% |
| 2025-08-19 | $58.68 | $57.92 | $0.76 | 294,709.0 | +1.24% |
| 2025-08-18 | $57.98 | $57.59 | $0.39 | 352,375.0 | +0.07% |
| 2025-08-15 | $58.72 | $57.82 | $0.90 | 566,610.0 | -1.09% |
| 2025-08-14 | $58.64 | $58.15 | $0.49 | 983,204.0 | -0.44% |
| 2025-08-13 | $58.83 | $57.77 | $1.06 | 964,899.0 | +1.91% |
| 2025-08-12 | $57.72 | $57.27 | $0.45 | 778,933.0 | +0.84% |
| 2025-08-11 | $57.34 | $56.97 | $0.37 | 842,844.0 | +0.42% |
| 2025-08-08 | $57.38 | $56.78 | $0.60 | 1,460,254.0 | +0.60% |
| 2025-08-07 | $57.26 | $56.32 | $0.94 | 1,453,819.0 | -0.98% |
| 2025-08-06 | $57.31 | $56.63 | $0.68 | 913,436.0 | +0.60% |
| 2025-08-05 | $57.08 | $56.55 | $0.53 | 1,108,557.0 | +0.71% |
| 2025-08-04 | $56.47 | $55.90 | $0.57 | 529,335.0 | +1.27% |
| 2025-08-01 | $56.23 | $55.17 | $1.06 | 824,687.0 | -1.57% |
| 2025-07-31 | $57.15 | $55.99 | $1.16 | 783,895.0 | +0.75% |
| 2025-07-30 | $56.77 | $55.84 | $0.93 | 972,533.0 | -0.97% |
| 2025-07-29 | $57.39 | $56.66 | $0.725 | 832,853.0 | -0.53% |
Spdr S P Insurance Etf (KIE) 株の年ごとの株価履歴
この詳細な分析では、Spdr S P Insurance 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KIE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 Insurance 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 Insurance Etf (KIE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $59.92 | $55.17 | $4.75 | 14,863,740.0 | +3.80% |
| 2025-07 | $59.95 | $55.84 | $4.11 | 21,953,303.0 | -5.26% |
| 2025-06 | $59.83 | $57.52 | $2.31 | 20,788,934.0 | +1.01% |
| 2025-05 | $59.98 | $56.43 | $3.55 | 18,974,634.0 | +3.39% |
| 2025-04 | $61.17 | $52.37 | $8.80 | 30,558,385.0 | -5.50% |
| 2025-03 | $61.27 | $57.38 | $3.89 | 21,260,749.0 | +0.77% |
| 2025-02 | $60.09 | $56.60 | $3.49 | 19,167,522.0 | +3.89% |
| 2025-01 | $58.60 | $53.73 | $4.87 | 18,137,802.0 | +2.30% |
2024年のSpdr S P Insurance Etf (KIE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $62.03 | $55.70 | $6.33 | 28,191,295.0 | -9.07% |
| 2024-11 | $62.47 | $55.23 | $7.24 | 19,944,333.0 | +10.60% |
| 2024-10 | $58.82 | $55.39 | $3.43 | 24,661,098.0 | -1.27% |
| 2024-09 | $57.21 | $54.04 | $3.17 | 24,521,844.0 | +0.48% |
| 2024-08 | $56.56 | $50.98 | $5.58 | 21,261,452.0 | +4.13% |
| 2024-07 | $54.69 | $49.24 | $5.45 | 23,450,948.0 | +8.85% |
| 2024-06 | $51.30 | $48.82 | $2.48 | 13,143,481.0 | -2.60% |
| 2024-05 | $51.89 | $48.55 | $3.34 | 21,755,276.0 | +5.31% |
| 2024-04 | $52.11 | $47.65 | $4.46 | 23,717,489.0 | -6.70% |
| 2024-03 | $52.26 | $49.40 | $2.86 | 16,077,680.0 | +4.71% |
| 2024-02 | $49.99 | $46.14 | $3.85 | 16,780,698.0 | +4.69% |
| 2024-01 | $48.23 | $45.02 | $3.21 | 16,850,592.0 | +5.04% |
2023年のSpdr S P Insurance Etf (KIE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $46.28 | $44.24 | $2.04 | 18,105,543.0 | -0.13% |
| 2023-11 | $45.36 | $42.66 | $2.70 | 29,313,817.0 | +6.02% |
| 2023-10 | $44.57 | $41.47 | $3.10 | 28,574,854.0 | +0.40% |
| 2023-09 | $44.13 | $42.05 | $2.09 | 17,691,153.0 | +0.00% |
| 2023-08 | $43.47 | $41.39 | $2.08 | 20,951,656.0 | +0.14% |
| 2023-07 | $43.18 | $40.24 | $2.94 | 16,018,312.0 | +3.91% |
| 2023-06 | $41.09 | $38.04 | $3.05 | 20,239,292.0 | +7.18% |
| 2023-05 | $40.99 | $38.12 | $2.87 | 18,745,484.0 | -5.69% |
| 2023-04 | $40.76 | $38.63 | $2.12 | 19,653,088.0 | +2.74% |
| 2023-03 | $43.38 | $36.86 | $6.52 | 29,184,753.0 | -9.10% |
| 2023-02 | $44.30 | $42.48 | $1.82 | 14,391,477.0 | -0.35% |
| 2023-01 | $43.45 | $40.67 | $2.78 | 14,722,149.0 | +6.11% |
0.12%
0.31%
大文字化:
|
ボリューム (24 時間):