ストックスクリーナーアプリを入手
593.24
0.63%
3.85
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $593.3 | $587.9 | $5.36 | 481,751.0 | +0.66% |
| 2025-10-30 | $597.3 | $589.3 | $8.03 | 772,579.0 | -1.05% |
| 2025-10-29 | $602.5 | $592.7 | $9.83 | 1,097,867.0 | -0.64% |
| 2025-10-28 | $604.5 | $599.0 | $5.50 | 702,837.0 | -0.88% |
| 2025-10-27 | $607.8 | $603.1 | $4.64 | 954,007.0 | +0.38% |
| 2025-10-24 | $606.1 | $602.4 | $3.72 | 571,506.0 | +0.53% |
| 2025-10-23 | $600.2 | $592.3 | $7.90 | 690,187.0 | +1.36% |
| 2025-10-22 | $599.4 | $588.7 | $10.71 | 748,085.0 | -1.14% |
| 2025-10-21 | $600.0 | $593.5 | $6.50 | 542,409.0 | +0.35% |
| 2025-10-20 | $596.7 | $592.6 | $4.05 | 647,958.0 | +1.20% |
| 2025-10-17 | $590.0 | $584.7 | $5.38 | 583,887.0 | +0.21% |
| 2025-10-16 | $596.3 | $584.8 | $11.57 | 1,675,376.0 | -1.23% |
| 2025-10-15 | $600.9 | $590.0 | $10.94 | 565,860.0 | +0.09% |
| 2025-10-14 | $597.4 | $582.7 | $14.73 | 1,034,149.0 | +0.93% |
| 2025-10-13 | $591.0 | $584.1 | $6.86 | 833,848.0 | +1.93% |
| 2025-10-10 | $596.7 | $577.1 | $19.51 | 1,098,075.0 | -2.80% |
| 2025-10-09 | $602.1 | $593.0 | $9.12 | 593,502.0 | -1.09% |
| 2025-10-08 | $601.7 | $594.6 | $7.14 | 951,195.0 | +0.99% |
| 2025-10-07 | $603.4 | $593.4 | $10.04 | 1,316,678.0 | -1.08% |
| 2025-10-06 | $604.6 | $599.4 | $5.24 | 614,350.0 | +0.15% |
| 2025-10-03 | $604.2 | $599.6 | $4.62 | 655,831.0 | +0.32% |
| 2025-10-02 | $599.4 | $594.0 | $5.39 | 732,761.0 | +0.13% |
| 2025-10-01 | $598.9 | $593.4 | $5.47 | 575,986.0 | +0.33% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $607.8 | $577.1 | $30.61 | 18,440,684.0 | -0.46% |
| 2025-09 | $608.8 | $587.1 | $21.65 | 14,352,359.0 | +0.15% |
| 2025-08 | $599.2 | $559.9 | $39.27 | 14,502,603.0 | +3.39% |
| 2025-07 | $589.5 | $564.3 | $25.13 | 13,835,889.0 | +1.61% |
| 2025-06 | $570.2 | $540.4 | $29.78 | 15,763,315.0 | +3.24% |
| 2025-05 | $565.0 | $519.8 | $45.21 | 15,914,990.0 | +5.36% |
| 2025-04 | $546.1 | $458.8 | $87.25 | 36,935,021.0 | -2.38% |
| 2025-03 | $569.0 | $520.3 | $48.72 | 19,154,176.0 | -5.71% |
| 2025-02 | $596.3 | $557.4 | $38.87 | 16,274,987.0 | -4.21% |
| 2025-01 | $602.3 | $560.9 | $41.43 | 16,465,838.0 | +3.70% |
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 | 16,640,818.0 | -7.73% |
| 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% |
0.22%
0.17%
大文字化:
|
ボリューム (24 時間):