ストックスクリーナーアプリを入手
601.68
1.76%
10.52
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $602.0 | $591.7 | $10.30 | 507,097.0 | +1.78% |
| 2024-11-20 | $591.2 | $584.7 | $6.58 | 1,164,091.0 | +0.56% |
| 2024-11-19 | $588.6 | $581.0 | $7.63 | 954,986.0 | +0.05% |
| 2024-11-18 | $589.6 | $585.5 | $4.12 | 528,278.0 | +0.25% |
| 2024-11-15 | $592.6 | $584.9 | $7.69 | 783,780.0 | -1.10% |
| 2024-11-14 | $600.8 | $591.5 | $9.37 | 712,491.0 | -0.87% |
| 2024-11-13 | $604.4 | $597.7 | $6.72 | 503,391.0 | -0.56% |
| 2024-11-12 | $608.0 | $599.4 | $8.57 | 723,640.0 | -1.05% |
| 2024-11-11 | $609.7 | $606.1 | $3.57 | 679,249.0 | +0.88% |
| 2024-11-08 | $603.5 | $598.2 | $5.26 | 629,225.0 | +0.49% |
| 2024-11-07 | $603.2 | $598.2 | $5.04 | 889,591.0 | -0.17% |
| 2024-11-06 | $600.9 | $591.1 | $9.76 | 1,942,106.0 | +4.12% |
| 2024-11-05 | $576.8 | $565.1 | $11.69 | 770,030.0 | +1.45% |
| 2024-11-04 | $572.9 | $565.9 | $7.01 | 1,005,314.0 | +0.29% |
| 2024-11-01 | $571.9 | $566.0 | $5.87 | 773,901.0 | +0.21% |
| 2024-10-31 | $573.5 | $565.6 | $7.89 | 809,946.0 | -1.32% |
| 2024-10-30 | $579.8 | $571.9 | $7.92 | 598,426.0 | -0.14% |
| 2024-10-29 | $574.2 | $568.1 | $6.10 | 854,578.0 | +0.10% |
| 2024-10-28 | $574.7 | $570.2 | $4.49 | 612,835.0 | +1.01% |
| 2024-10-25 | $573.6 | $566.2 | $7.40 | 707,024.0 | -0.60% |
| 2024-10-24 | $572.5 | $568.6 | $3.87 | 748,360.0 | +0.19% |
| 2024-10-23 | $573.4 | $566.3 | $7.09 | 436,503.0 | -0.61% |
| 2024-10-22 | $575.3 | $571.1 | $4.15 | 916,876.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $609.7 | $565.1 | $44.60 | 12,567,170.0 | +6.38% |
| 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% |
1.36%
大文字化:
|
ボリューム (24 時間):