ストックスクリーナーアプリを入手
59.63
0.39%
0.23
アフターアワーズ：
59.63
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $59.73 | $59.35 | $0.375 | 854,366.0 | +0.39% |
| 2024-11-15 | $59.77 | $59.05 | $0.72 | 1,024,956.0 | +0.39% |
| 2024-11-14 | $59.64 | $59.01 | $0.63 | 1,077,732.0 | -0.10% |
| 2024-11-13 | $59.66 | $59.21 | $0.445 | 1,222,500.0 | -0.20% |
| 2024-11-12 | $59.63 | $59.26 | $0.37 | 676,274.0 | +0.13% |
| 2024-11-11 | $59.65 | $59.04 | $0.61 | 1,001,361.0 | +1.09% |
| 2024-11-08 | $58.81 | $58.18 | $0.63 | 2,283,088.0 | +1.26% |
| 2024-11-07 | $58.49 | $57.87 | $0.6201 | 1,036,494.0 | -1.21% |
| 2024-11-06 | $58.84 | $57.94 | $0.90 | 927,784.0 | +4.51% |
| 2024-11-05 | $56.08 | $55.23 | $0.85 | 1,093,944.0 | +0.74% |
| 2024-11-04 | $56.02 | $55.50 | $0.52 | 773,530.0 | -0.27% |
| 2024-11-01 | $56.52 | $55.77 | $0.745 | 622,754.0 | -0.37% |
| 2024-10-31 | $56.89 | $56.03 | $0.86 | 1,304,276.0 | -1.77% |
| 2024-10-30 | $57.43 | $56.72 | $0.71 | 1,117,096.0 | +0.49% |
| 2024-10-29 | $57.08 | $56.70 | $0.38 | 1,636,475.0 | -0.21% |
| 2024-10-28 | $57.17 | $56.71 | $0.465 | 840,695.0 | +0.80% |
| 2024-10-25 | $57.68 | $56.29 | $1.39 | 1,538,496.0 | -1.95% |
| 2024-10-24 | $57.64 | $57.30 | $0.34 | 767,678.0 | +0.45% |
| 2024-10-23 | $57.41 | $57.01 | $0.41 | 581,148.0 | -0.19% |
| 2024-10-22 | $57.66 | $56.81 | $0.85 | 999,080.0 | -0.62% |
| 2024-10-21 | $58.45 | $57.66 | $0.785 | 608,173.0 | -1.11% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $59.77 | $55.23 | $4.54 | 13,449,149.0 | +6.43% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $42.86 | $39.74 | $3.12 | 17,572,043.0 | -3.94% |
| 2022-11 | $42.63 | $39.66 | $2.97 | 30,494,925.0 | +3.05% |
| 2022-10 | $41.43 | $35.99 | $5.44 | 34,777,601.0 | +14.38% |
| 2022-09 | $39.90 | $35.38 | $4.52 | 26,713,201.0 | -5.04% |
| 2022-08 | $40.68 | $37.15 | $3.53 | 17,128,096.0 | +0.03% |
| 2022-07 | $38.57 | $36.14 | $2.43 | 16,213,840.0 | +0.61% |
| 2022-06 | $40.44 | $35.74 | $4.69 | 21,584,334.0 | -5.54% |
| 2022-05 | $40.56 | $37.21 | $3.35 | 25,245,733.0 | +2.88% |
| 2022-04 | $42.84 | $38.84 | $3.99 | 22,581,899.0 | -7.33% |
| 2022-03 | $42.80 | $37.57 | $5.23 | 27,028,066.0 | +5.21% |
| 2022-02 | $41.78 | $37.93 | $3.85 | 21,485,429.0 | -0.10% |
| 2022-01 | $41.80 | $37.92 | $3.88 | 20,319,495.0 | -0.94% |
0.46%
大文字化:
|
ボリューム (24 時間):