loading

First Trust Indxx Aerospace Defense Etf (MISL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-31 $39.20 $38.84 $0.36 34,203.0 -0.43%
2025-07-30 $39.37 $38.97 $0.3999 18,345.0 +0.63%
2025-07-29 $39.51 $38.89 $0.62 13,193.0 -0.40%
2025-07-28 $39.63 $39.01 $0.6233 19,961.0 -0.76%
2025-07-25 $39.47 $39.06 $0.4099 10,671.0 +0.33%
2025-07-24 $39.81 $39.30 $0.5099 34,167.0 -0.66%
2025-07-23 $39.56 $39.27 $0.2916 6,191.0 +2.54%
2025-07-22 $38.66 $38.11 $0.5499 28,856.0 -1.18%
2025-07-21 $39.61 $39.00 $0.61 23,329.0 -1.01%
2025-07-18 $39.71 $39.15 $0.5599 52,308.0 -0.18%
2025-07-17 $39.63 $38.93 $0.70 69,717.0 +1.52%
2025-07-16 $38.92 $38.30 $0.62 53,663.0 +0.88%
2025-07-15 $38.84 $38.50 $0.34 35,890.0 -0.39%
2025-07-14 $38.75 $38.02 $0.73 25,851.0 +2.35%
2025-07-11 $38.04 $37.64 $0.40 45,537.0 +0.69%
2025-07-10 $37.78 $37.37 $0.41 14,560.0 +0.19%
2025-07-09 $37.62 $37.35 $0.2699 15,926.0 +0.62%
2025-07-08 $37.64 $36.97 $0.675 12,748.0 -0.88%
2025-07-07 $37.63 $37.31 $0.3199 25,500.0 +0.79%
2025-07-03 $37.43 $37.17 $0.2599 9,412.0 +0.91%
2025-07-02 $36.98 $36.62 $0.36 21,371.0 +0.33%
2025-07-01 $37.28 $36.62 $0.6625 15,633.0 -1.34%

First Trust Indxx Aerospace Defense Etf (MISL) 株の年ごとの株価履歴

この詳細な分析では、First Trust Indxx Aerospace Defense 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MISL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、First Trust Indxx Aerospace Defense 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First Trust Indxx Aerospace Defense Etf (MISL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $39.81 $36.62 $3.19 587,032.0 +4.52%
2025-06 $37.46 $34.09 $3.37 519,682.0 +8.19%
2025-05 $34.74 $31.72 $3.02 718,275.0 +8.90%
2025-04 $31.73 $26.46 $5.27 344,582.0 +4.72%
2025-03 $31.35 $29.34 $2.01 328,949.0 +0.28%
2025-02 $31.84 $29.26 $2.58 572,314.0 -3.59%
2025-01 $32.93 $30.17 $2.76 851,419.0 +2.91%

2024年のFirst Trust Indxx Aerospace Defense Etf (MISL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $32.48 $30.03 $2.45 328,134.0 -5.50%
2024-11 $34.02 $31.06 $2.96 988,577.0 +3.45%
2024-10 $33.10 $31.26 $1.84 596,502.0 -1.42%
2024-09 $31.72 $29.86 $1.86 287,111.0 +0.46%
2024-08 $31.62 $28.36 $3.26 475,347.0 +3.81%
2024-07 $31.01 $27.74 $3.27 253,424.0 +8.68%
2024-06 $28.78 $27.66 $1.12 171,611.0 -2.35%
2024-05 $29.48 $26.95 $2.53 587,647.0 +6.11%
2024-04 $27.34 $26.06 $1.28 386,367.0 -0.66%
2024-03 $27.24 $26.25 $0.9902 222,851.0 +3.31%
2024-02 $26.49 $24.74 $1.75 258,950.0 +5.49%
2024-01 $25.74 $24.42 $1.32 302,950.0 -1.98%

2023年のFirst Trust Indxx Aerospace Defense Etf (MISL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $25.53 $24.36 $1.17 776,721.0 +4.62%
2023-11 $24.35 $22.81 $1.54 249,237.0 +7.00%
2023-10 $23.18 $21.23 $1.95 561,759.0 +0.00%
exchange_traded_fund VTV
$177.96
price down icon 0.40%
exchange_traded_fund VUG
$456.68
price up icon 0.41%
exchange_traded_fund IJH
$63.30
price down icon 0.68%
exchange_traded_fund EFA
$87.64
price down icon 0.92%
exchange_traded_fund IWF
$442.35
price up icon 0.50%
exchange_traded_fund QQQ
$566.95
price down icon 0.17%
大文字化:     |  ボリューム (24 時間):