ストックスクリーナーアプリを入手
570.23
0.35%
2.01
S P Midcap 400 Etf (MDY) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $576.2 | $562.8 | $13.41 | 1,949,495.0 | +0.35% |
| 2024-12-19 | $577.8 | $568.1 | $9.68 | 1,070,839.0 | -0.18% |
| 2024-12-18 | $595.2 | $568.2 | $27.01 | 1,284,987.0 | -3.88% |
| 2024-12-17 | $598.4 | $590.5 | $7.93 | 915,157.0 | -1.17% |
| 2024-12-16 | $603.0 | $597.3 | $5.66 | 1,200,363.0 | -0.06% |
| 2024-12-13 | $603.0 | $597.1 | $5.97 | 521,876.0 | -0.45% |
| 2024-12-12 | $606.6 | $602.2 | $4.39 | 662,187.0 | -0.58% |
| 2024-12-11 | $607.6 | $603.6 | $3.97 | 473,444.0 | +0.62% |
| 2024-12-10 | $606.8 | $600.5 | $6.34 | 732,787.0 | -0.68% |
| 2024-12-09 | $612.5 | $605.8 | $6.78 | 720,974.0 | -0.43% |
| 2024-12-06 | $613.0 | $607.4 | $5.54 | 579,553.0 | +0.01% |
| 2024-12-05 | $614.2 | $608.1 | $6.05 | 548,731.0 | -0.81% |
| 2024-12-04 | $614.4 | $610.1 | $4.35 | 507,130.0 | +0.28% |
| 2024-12-03 | $614.9 | $609.8 | $5.10 | 790,076.0 | -0.30% |
| 2024-12-02 | $616.7 | $611.9 | $4.87 | 839,074.0 | -0.33% |
| 2024-11-29 | $620.2 | $615.4 | $4.82 | 616,177.0 | +0.14% |
| 2024-11-27 | $623.1 | $614.1 | $9.04 | 789,293.0 | -0.30% |
| 2024-11-26 | $618.9 | $613.5 | $5.36 | 1,692,145.0 | -0.52% |
| 2024-11-25 | $624.1 | $615.6 | $8.51 | 1,442,488.0 | +1.54% |
| 2024-11-22 | $611.1 | $603.1 | $7.99 | 948,699.0 | +1.67% |
S P Midcap 400 Etf (MDY) 株の年ごとの株価履歴
この詳細な分析では、S P Midcap 400 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MDY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、S P Midcap 400 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S P Midcap 400 Etf (MDY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $616.7 | $562.8 | $53.92 | 14,746,168.0 | -7.41% |
| 2024-11 | $624.1 | $565.1 | $59.03 | 18,289,729.0 | +8.89% |
| 2024-10 | $585.5 | $559.6 | $25.86 | 14,557,363.0 | -0.71% |
| 2024-09 | $574.3 | $529.4 | $44.91 | 14,036,595.0 | +0.77% |
| 2024-08 | $570.1 | $512.0 | $58.18 | 15,745,235.0 | -0.14% |
| 2024-07 | $574.1 | $527.4 | $46.76 | 18,450,476.0 | +5.80% |
| 2024-06 | $549.6 | $527.1 | $22.51 | 15,178,735.0 | -2.03% |
| 2024-05 | $557.0 | $521.2 | $35.79 | 15,367,689.0 | +4.48% |
| 2024-04 | $556.8 | $515.0 | $41.80 | 20,212,279.0 | -6.05% |
| 2024-03 | $558.3 | $526.0 | $32.30 | 17,907,821.0 | +5.38% |
| 2024-02 | $529.5 | $495.5 | $34.00 | 16,608,133.0 | +5.91% |
| 2024-01 | $509.9 | $487.7 | $22.28 | 22,702,429.0 | -1.74% |
2023年のS P Midcap 400 Etf (MDY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $514.0 | $466.9 | $47.06 | 18,172,096.0 | +8.22% |
| 2023-11 | $471.1 | $428.9 | $42.16 | 19,153,197.0 | +8.39% |
| 2023-10 | $461.9 | $424.2 | $37.65 | 23,713,965.0 | -5.28% |
| 2023-09 | $489.2 | $450.1 | $39.12 | 18,854,986.0 | -5.57% |
| 2023-08 | $497.9 | $466.2 | $31.62 | 18,198,878.0 | -2.96% |
| 2023-07 | $500.8 | $466.3 | $34.50 | 14,534,910.0 | +4.06% |
| 2023-06 | $480.5 | $438.3 | $42.21 | 20,350,815.0 | +8.81% |
| 2023-05 | $458.3 | $437.5 | $20.84 | 17,674,694.0 | -3.21% |
| 2023-04 | $460.9 | $442.8 | $18.07 | 11,649,320.0 | -0.80% |
| 2023-03 | $484.2 | $428.3 | $55.89 | 24,320,400.0 | -3.44% |
| 2023-02 | $499.5 | $469.8 | $29.68 | 13,815,426.0 | -1.86% |
| 2023-01 | $483.8 | $437.7 | $46.15 | 12,360,323.0 | +9.25% |
2022年のS P Midcap 400 Etf (MDY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $475.2 | $433.0 | $42.13 | 14,741,698.0 | -5.89% |
| 2022-11 | $470.8 | $424.1 | $46.68 | 15,904,474.0 | +6.02% |
| 2022-10 | $446.3 | $399.7 | $46.57 | 17,932,886.0 | +10.48% |
| 2022-09 | $463.6 | $398.1 | $65.50 | 18,769,742.0 | -9.55% |
| 2022-08 | $483.1 | $443.5 | $39.61 | 13,047,477.0 | -3.17% |
| 2022-07 | $460.0 | $406.2 | $53.79 | 14,015,685.0 | +10.92% |
| 2022-06 | $469.1 | $400.1 | $69.10 | 20,657,325.0 | -9.96% |
| 2022-05 | $476.5 | $424.3 | $52.20 | 26,191,976.0 | +0.75% |
| 2022-04 | $497.8 | $455.1 | $42.66 | 25,901,226.0 | -7.06% |
| 2022-03 | $506.7 | $456.8 | $49.87 | 32,536,170.0 | +1.03% |
| 2022-02 | $500.6 | $452.9 | $47.66 | 28,877,844.0 | +1.12% |
| 2022-01 | $524.2 | $454.7 | $69.43 | 40,242,149.0 | -7.27% |
1.17%
0.28%
大文字化:
|
ボリューム (24 時間):