ストックスクリーナーアプリを入手
291.15
0.96%
2.76
Ishares S P 100 Etf (OEF) 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 | $293.8 | $286.0 | $7.83 | 322,906.0 | +0.96% |
| 2024-12-19 | $291.3 | $288.1 | $3.16 | 228,228.0 | +0.23% |
| 2024-12-18 | $297.8 | $287.5 | $10.26 | 286,263.0 | -2.98% |
| 2024-12-17 | $296.7 | $295.4 | $1.34 | 130,026.0 | -0.52% |
| 2024-12-16 | $298.4 | $296.6 | $1.89 | 200,958.0 | +0.70% |
| 2024-12-13 | $297.4 | $295.0 | $2.45 | 199,734.0 | +0.13% |
| 2024-12-12 | $296.9 | $295.6 | $1.38 | 318,006.0 | -0.58% |
| 2024-12-11 | $297.8 | $295.6 | $2.14 | 116,783.0 | +1.10% |
| 2024-12-10 | $295.9 | $293.9 | $2.09 | 97,785.0 | -0.15% |
| 2024-12-09 | $295.7 | $294.2 | $1.57 | 103,394.0 | -0.46% |
| 2024-12-06 | $296.3 | $295.1 | $1.19 | 126,948.0 | +0.30% |
| 2024-12-05 | $295.8 | $294.8 | $1.05 | 151,771.0 | +0.09% |
| 2024-12-04 | $294.9 | $293.3 | $1.58 | 166,379.0 | +0.83% |
| 2024-12-03 | $292.4 | $291.2 | $1.18 | 106,736.0 | +0.24% |
| 2024-12-02 | $292.0 | $291.0 | $1.02 | 192,259.0 | +0.52% |
| 2024-11-29 | $290.8 | $288.5 | $2.25 | 54,249.0 | +0.59% |
| 2024-11-27 | $289.0 | $287.4 | $1.60 | 90,008.0 | -0.26% |
| 2024-11-26 | $289.6 | $288.0 | $1.62 | 156,058.0 | +0.65% |
| 2024-11-25 | $289.4 | $286.1 | $3.26 | 146,486.0 | +0.16% |
| 2024-11-22 | $287.2 | $285.8 | $1.43 | 881,823.0 | +0.14% |
Ishares S P 100 Etf (OEF) 株の年ごとの株価履歴
この詳細な分析では、Ishares S P 100 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OEF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、Ishares S P 100 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Ishares S P 100 Etf (OEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $298.4 | $286.0 | $12.43 | 3,071,082.0 | +0.34% |
| 2024-11 | $290.8 | $274.8 | $15.94 | 4,702,483.0 | +5.51% |
| 2024-10 | $283.4 | $272.3 | $11.14 | 4,480,729.0 | -0.64% |
| 2024-09 | $277.1 | $258.8 | $18.25 | 5,017,369.0 | +2.04% |
| 2024-08 | $272.6 | $243.0 | $29.59 | 6,126,789.0 | +2.27% |
| 2024-07 | $275.6 | $258.5 | $17.06 | 4,082,648.0 | +0.34% |
| 2024-06 | $268.0 | $251.1 | $16.92 | 3,978,143.0 | +4.78% |
| 2024-05 | $254.8 | $237.4 | $17.33 | 3,722,392.0 | +5.79% |
| 2024-04 | $248.3 | $233.9 | $14.38 | 4,904,886.0 | -3.63% |
| 2024-03 | $248.7 | $239.0 | $9.71 | 3,745,343.0 | +2.59% |
| 2024-02 | $243.0 | $229.4 | $13.54 | 5,699,287.0 | +5.48% |
| 2024-01 | $233.3 | $219.4 | $13.97 | 16,326,777.0 | +2.35% |
2023年のIshares S P 100 Etf (OEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $224.5 | $213.4 | $11.08 | 4,989,730.0 | +3.60% |
| 2023-11 | $217.0 | $198.0 | $19.04 | 6,938,770.0 | +9.16% |
| 2023-10 | $206.6 | $193.0 | $13.56 | 15,770,961.0 | -1.56% |
| 2023-09 | $213.1 | $198.0 | $15.06 | 3,820,113.0 | -5.20% |
| 2023-08 | $213.7 | $202.5 | $11.24 | 4,384,038.0 | -1.19% |
| 2023-07 | $214.8 | $203.5 | $11.33 | 4,760,668.0 | +3.45% |
| 2023-06 | $207.9 | $195.4 | $12.48 | 4,614,639.0 | +5.68% |
| 2023-05 | $198.1 | $185.7 | $12.40 | 5,330,998.0 | +2.53% |
| 2023-04 | $191.1 | $185.4 | $5.74 | 3,471,261.0 | +2.17% |
| 2023-03 | $187.2 | $172.0 | $15.12 | 5,300,271.0 | +5.30% |
| 2023-02 | $187.7 | $176.4 | $11.29 | 4,633,409.0 | -2.12% |
| 2023-01 | $182.7 | $168.4 | $14.24 | 5,266,256.0 | +6.40% |
2022年のIshares S P 100 Etf (OEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $183.6 | $167.2 | $16.43 | 6,867,374.0 | -6.60% |
| 2022-11 | $182.9 | $165.5 | $17.38 | 7,509,015.0 | +5.12% |
| 2022-10 | $175.6 | $157.6 | $18.07 | 7,348,771.0 | +6.90% |
| 2022-09 | $187.1 | $162.2 | $24.91 | 9,314,984.0 | -9.78% |
| 2022-08 | $197.8 | $180.0 | $17.74 | 4,711,340.0 | -4.49% |
| 2022-07 | $189.1 | $170.2 | $18.84 | 6,324,838.0 | +9.34% |
| 2022-06 | $189.8 | $165.7 | $24.09 | 7,063,351.0 | -7.98% |
| 2022-05 | $196.2 | $172.3 | $23.87 | 9,594,713.0 | -0.18% |
| 2022-04 | $211.3 | $187.4 | $23.87 | 6,571,930.0 | -9.96% |
| 2022-03 | $213.2 | $190.2 | $23.09 | 8,734,905.0 | +3.78% |
| 2022-02 | $212.7 | $188.1 | $24.61 | 9,527,856.0 | -3.84% |
| 2022-01 | $222.3 | $193.6 | $28.72 | 8,195,889.0 | -4.64% |
1.17%
0.28%
大文字化:
|
ボリューム (24 時間):