ストックスクリーナーアプリを入手
95.31
0.03%
0.03
プレマーケット:
95.31
Ishares Mbs Etf (MBB) 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 |
|---|---|---|---|---|---|
| 2025-12-17 | $95.34 | $95.20 | $0.1421 | 1,985,908.0 | +0.03% |
| 2025-12-16 | $95.31 | $95.05 | $0.26 | 2,316,593.0 | +0.21% |
| 2025-12-15 | $95.23 | $95.06 | $0.17 | 1,993,933.0 | +0.14% |
| 2025-12-12 | $95.08 | $94.95 | $0.1299 | 3,056,472.0 | -0.36% |
| 2025-12-11 | $95.56 | $95.23 | $0.325 | 3,273,664.0 | +0.06% |
| 2025-12-10 | $95.23 | $94.79 | $0.44 | 2,457,500.0 | +0.43% |
| 2025-12-09 | $95.11 | $94.81 | $0.2959 | 1,820,996.0 | -0.08% |
| 2025-12-08 | $95.11 | $94.80 | $0.305 | 2,738,941.0 | -0.25% |
| 2025-12-05 | $95.27 | $95.05 | $0.225 | 1,334,708.0 | -0.02% |
| 2025-12-04 | $95.30 | $95.12 | $0.18 | 2,356,834.0 | -0.28% |
| 2025-12-03 | $95.46 | $95.28 | $0.185 | 2,014,997.0 | +0.19% |
| 2025-12-02 | $95.30 | $95.09 | $0.2065 | 3,454,443.0 | +0.18% |
| 2025-12-01 | $95.13 | $94.99 | $0.1399 | 2,851,611.0 | -0.72% |
| 2025-11-28 | $95.92 | $95.65 | $0.275 | 1,628,858.0 | -0.22% |
| 2025-11-26 | $96.00 | $95.70 | $0.29 | 3,065,026.0 | +0.06% |
| 2025-11-25 | $96.00 | $95.69 | $0.30 | 2,398,351.0 | +0.29% |
| 2025-11-24 | $95.64 | $95.48 | $0.16 | 3,279,158.0 | +0.16% |
| 2025-11-21 | $95.53 | $95.30 | $0.23 | 3,395,055.0 | +0.32% |
| 2025-11-20 | $95.27 | $95.12 | $0.145 | 2,552,766.0 | +0.12% |
| 2025-11-19 | $95.25 | $94.98 | $0.2649 | 6,571,780.0 | +0.02% |
| 2025-11-18 | $95.25 | $95.00 | $0.2447 | 3,273,108.0 | +0.05% |
Ishares Mbs Etf (MBB) 株の年ごとの株価履歴
この詳細な分析では、Ishares Mbs 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MBB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、Ishares Mbs 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Ishares Mbs Etf (MBB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $95.56 | $94.79 | $0.77 | 33,642,508.0 | -0.48% |
| 2025-11 | $96.00 | $94.84 | $1.16 | 73,671,926.0 | +0.23% |
| 2025-10 | $96.61 | $94.90 | $1.71 | 86,544,079.0 | +0.42% |
| 2025-09 | $95.97 | $93.58 | $2.39 | 66,845,687.0 | +0.85% |
| 2025-08 | $94.38 | $93.25 | $1.13 | 56,851,532.0 | +1.38% |
| 2025-07 | $93.63 | $92.41 | $1.22 | 61,094,651.0 | -0.87% |
| 2025-06 | $93.92 | $91.56 | $2.36 | 52,198,973.0 | +1.34% |
| 2025-05 | $93.78 | $91.19 | $2.59 | 71,610,465.0 | -1.22% |
| 2025-04 | $95.05 | $90.84 | $4.21 | 70,622,245.0 | +0.01% |
| 2025-03 | $94.09 | $92.68 | $1.41 | 81,948,533.0 | -0.32% |
| 2025-02 | $94.11 | $91.25 | $2.86 | 49,776,728.0 | +2.05% |
| 2025-01 | $92.51 | $90.28 | $2.23 | 48,321,647.0 | +0.56% |
2024年のIshares Mbs Etf (MBB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $94.13 | $91.00 | $3.13 | 58,494,115.0 | -2.31% |
| 2024-11 | $93.99 | $91.87 | $2.12 | 63,927,400.0 | +1.17% |
| 2024-10 | $96.00 | $92.49 | $3.51 | 59,889,570.0 | -3.10% |
| 2024-09 | $96.76 | $95.10 | $1.66 | 46,570,170.0 | +0.60% |
| 2024-08 | $95.85 | $93.83 | $2.02 | 39,565,728.0 | +1.41% |
| 2024-07 | $93.93 | $90.75 | $3.18 | 40,160,241.0 | +2.30% |
| 2024-06 | $92.77 | $90.85 | $1.92 | 33,614,054.0 | +0.88% |
| 2024-05 | $92.15 | $89.33 | $2.82 | 43,594,064.0 | +1.64% |
| 2024-04 | $91.86 | $89.16 | $2.70 | 60,803,487.0 | -3.12% |
| 2024-03 | $93.83 | $91.38 | $2.45 | 55,679,301.0 | +0.55% |
| 2024-02 | $94.30 | $91.14 | $3.16 | 52,573,458.0 | -2.01% |
| 2024-01 | $94.31 | $92.35 | $1.97 | 52,619,764.0 | -0.30% |
2023年のIshares Mbs Etf (MBB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $94.55 | $90.51 | $4.04 | 52,777,138.0 | +3.56% |
| 2023-11 | $91.29 | $86.48 | $4.81 | 53,053,324.0 | +4.88% |
| 2023-10 | $88.71 | $85.28 | $3.43 | 71,306,971.0 | -2.45% |
| 2023-09 | $91.57 | $88.22 | $3.35 | 38,990,746.0 | -3.37% |
| 2023-08 | $92.55 | $89.97 | $2.58 | 37,656,986.0 | -1.10% |
| 2023-07 | $93.92 | $91.32 | $2.60 | 45,924,686.0 | -0.37% |
| 2023-06 | $94.08 | $92.84 | $1.24 | 38,466,058.0 | -0.76% |
| 2023-05 | $95.70 | $92.35 | $3.35 | 34,348,313.0 | -0.95% |
| 2023-04 | $96.07 | $93.63 | $2.44 | 34,195,294.0 | +0.16% |
| 2023-03 | $95.86 | $91.52 | $4.34 | 55,131,944.0 | +1.85% |
| 2023-02 | $96.78 | $92.59 | $4.19 | 37,357,872.0 | -2.99% |
| 2023-01 | $96.58 | $93.11 | $3.47 | 65,115,490.0 | +3.37% |
0.20%
大文字化:
|
ボリューム (24 時間):