ストックスクリーナーアプリを入手
580.05
0.51%
-2.99
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $584.0 | $579.7 | $4.23 | 581,404.0 | -0.51% |
| 2025-08-14 | $584.6 | $580.0 | $4.52 | 779,221.0 | -1.34% |
| 2025-08-13 | $591.0 | $582.7 | $8.33 | 664,540.0 | +1.54% |
| 2025-08-12 | $582.1 | $570.7 | $11.39 | 726,762.0 | +2.29% |
| 2025-08-11 | $573.8 | $567.9 | $5.86 | 434,654.0 | -0.39% |
| 2025-08-08 | $574.7 | $570.2 | $4.52 | 350,311.0 | -0.02% |
| 2025-08-07 | $578.2 | $568.9 | $9.32 | 493,452.0 | -0.22% |
| 2025-08-06 | $574.3 | $570.5 | $3.84 | 506,807.0 | -0.29% |
| 2025-08-05 | $576.1 | $569.4 | $6.70 | 615,733.0 | -0.05% |
| 2025-08-04 | $574.4 | $569.7 | $4.72 | 540,720.0 | +1.29% |
| 2025-08-01 | $569.6 | $559.9 | $9.67 | 836,381.0 | -1.48% |
| 2025-07-31 | $582.8 | $574.8 | $7.96 | 629,315.0 | -1.12% |
| 2025-07-30 | $588.2 | $579.0 | $9.22 | 569,641.0 | -0.60% |
| 2025-07-29 | $589.5 | $583.7 | $5.71 | 547,725.0 | -0.13% |
| 2025-07-28 | $589.4 | $585.0 | $4.43 | 476,094.0 | -0.22% |
| 2025-07-25 | $588.2 | $581.4 | $6.89 | 563,339.0 | +0.91% |
| 2025-07-24 | $586.5 | $582.3 | $4.17 | 543,513.0 | -0.94% |
| 2025-07-23 | $588.4 | $586.6 | $1.81 | 250,801.0 | +0.82% |
| 2025-07-22 | $584.2 | $576.9 | $7.29 | 949,623.0 | +1.29% |
| 2025-07-21 | $581.3 | $575.5 | $5.81 | 574,588.0 | -0.62% |
| 2025-07-18 | $582.5 | $577.2 | $5.26 | 754,518.0 | -0.09% |
| 2025-07-17 | $581.0 | $573.1 | $7.93 | 903,001.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $591.0 | $559.9 | $31.14 | 7,111,389.0 | +0.77% |
| 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% |
0.12%
0.59%
大文字化:
|
ボリューム (24 時間):