ストックスクリーナーアプリを入手
96.24
2.06%
1.94
アフターアワーズ：
96.50
0.26
+0.27%
Spdr Biotech Etf (XBI) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $96.61 | $94.16 | $2.45 | 9,621,151.0 | +2.06% |
| 2024-11-21 | $95.44 | $92.74 | $2.70 | 11,701,117.0 | +0.31% |
| 2024-11-20 | $94.17 | $92.40 | $1.77 | 9,991,020.0 | +0.90% |
| 2024-11-19 | $93.21 | $90.67 | $2.54 | 12,690,755.0 | +1.32% |
| 2024-11-18 | $92.74 | $91.08 | $1.66 | 12,498,570.0 | +0.14% |
| 2024-11-15 | $96.91 | $91.64 | $5.27 | 30,083,888.0 | -5.29% |
| 2024-11-14 | $100.2 | $96.87 | $3.30 | 14,946,862.0 | -3.05% |
| 2024-11-13 | $102.4 | $100.0 | $2.43 | 8,052,000.0 | -0.50% |
| 2024-11-12 | $103.2 | $100.4 | $2.78 | 9,692,815.0 | -2.92% |
| 2024-11-11 | $105.5 | $103.3 | $2.12 | 10,150,158.0 | -0.62% |
| 2024-11-08 | $104.2 | $102.6 | $1.66 | 9,245,528.0 | +1.14% |
| 2024-11-07 | $103.9 | $102.5 | $1.35 | 8,115,581.0 | +0.56% |
| 2024-11-06 | $103.3 | $100.8 | $2.56 | 16,628,750.0 | +1.81% |
| 2024-11-05 | $100.6 | $98.20 | $2.43 | 7,119,961.0 | +1.41% |
| 2024-11-04 | $100.1 | $97.89 | $2.18 | 6,440,153.0 | -0.05% |
| 2024-11-01 | $99.30 | $97.35 | $1.95 | 6,769,156.0 | +2.31% |
| 2024-10-31 | $98.12 | $96.84 | $1.28 | 8,153,154.0 | -1.41% |
| 2024-10-30 | $99.46 | $97.98 | $1.48 | 4,524,004.0 | -0.14% |
| 2024-10-29 | $98.71 | $97.64 | $1.07 | 6,197,888.0 | +0.07% |
| 2024-10-28 | $99.51 | $97.87 | $1.64 | 6,113,961.0 | +1.38% |
| 2024-10-25 | $98.85 | $97.12 | $1.73 | 5,086,628.0 | -0.10% |
| 2024-10-24 | $98.23 | $96.88 | $1.36 | 4,374,978.0 | +0.60% |
Spdr Biotech Etf (XBI) 株の年ごとの株価履歴
この詳細な分析では、Spdr Biotech 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XBI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、Spdr Biotech 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Spdr Biotech Etf (XBI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $105.5 | $90.67 | $14.80 | 193,368,616.0 | -0.81% |
| 2024-10 | $100.6 | $95.08 | $5.48 | 147,045,795.0 | -1.79% |
| 2024-09 | $103.5 | $95.43 | $8.09 | 151,005,890.0 | -2.43% |
| 2024-08 | $102.4 | $91.00 | $11.40 | 155,994,360.0 | +2.22% |
| 2024-07 | $103.1 | $90.28 | $12.80 | 177,035,043.0 | +6.85% |
| 2024-06 | $95.40 | $88.69 | $6.71 | 152,583,566.0 | +4.02% |
| 2024-05 | $93.85 | $84.70 | $9.15 | 204,846,013.0 | +5.33% |
| 2024-04 | $94.54 | $81.14 | $13.40 | 249,104,074.0 | -10.82% |
| 2024-03 | $103.5 | $92.15 | $11.31 | 223,774,636.0 | -3.59% |
| 2024-02 | $103.5 | $86.39 | $17.13 | 241,901,215.0 | +12.57% |
| 2024-01 | $94.32 | $86.00 | $8.32 | 248,780,657.0 | -2.08% |
2023年のSpdr Biotech Etf (XBI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $92.02 | $74.20 | $17.82 | 222,270,710.0 | +18.23% |
| 2023-11 | $77.19 | $64.99 | $12.20 | 248,900,037.0 | +14.03% |
| 2023-10 | $72.98 | $63.80 | $9.18 | 240,779,484.0 | -9.30% |
| 2023-09 | $81.29 | $71.59 | $9.70 | 156,642,804.0 | -7.80% |
| 2023-08 | $83.73 | $75.91 | $7.82 | 140,059,355.0 | -6.04% |
| 2023-07 | $86.83 | $80.83 | $6.00 | 117,248,937.0 | +1.31% |
| 2023-06 | $90.91 | $82.03 | $8.88 | 138,497,274.0 | -0.86% |
| 2023-05 | $89.83 | $79.47 | $10.36 | 183,459,402.0 | +4.64% |
| 2023-04 | $82.80 | $74.75 | $8.05 | 152,680,194.0 | +5.24% |
| 2023-03 | $84.29 | $72.44 | $11.85 | 218,795,361.0 | -8.01% |
| 2023-02 | $92.60 | $81.38 | $11.22 | 160,860,723.0 | -6.81% |
| 2023-01 | $90.01 | $81.02 | $9.00 | 200,102,788.0 | +7.11% |
2022年のSpdr Biotech Etf (XBI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $85.83 | $78.11 | $7.72 | 186,303,824.0 | -0.74% |
| 2022-11 | $86.50 | $77.11 | $9.39 | 217,963,014.0 | +1.79% |
| 2022-10 | $84.24 | $76.07 | $8.17 | 214,225,654.0 | +3.57% |
| 2022-09 | $88.83 | $74.97 | $13.86 | 253,802,340.0 | -5.23% |
| 2022-08 | $95.17 | $78.72 | $16.45 | 258,712,544.0 | +3.17% |
| 2022-07 | $86.41 | $74.17 | $12.24 | 229,284,880.0 | +9.24% |
| 2022-06 | $77.66 | $62.13 | $15.53 | 287,004,995.0 | +7.98% |
| 2022-05 | $78.95 | $61.78 | $17.17 | 361,732,918.0 | -6.84% |
| 2022-04 | $97.19 | $72.58 | $24.61 | 287,227,110.0 | -17.86% |
| 2022-03 | $94.56 | $80.34 | $14.22 | 273,216,684.0 | +0.06% |
| 2022-02 | $99.16 | $81.71 | $17.45 | 266,214,686.0 | -3.85% |
| 2022-01 | $115.6 | $83.89 | $31.75 | 315,372,035.0 | -16.55% |
0.73%
大文字化:
|
ボリューム (24 時間):