ストックスクリーナーアプリを入手
78.82
1.60%
1.198
Spdr Retail Etf (XRT) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $78.90 | $77.56 | $1.34 | 3,116,055.0 | +1.57% |
| 2024-11-20 | $77.94 | $76.97 | $0.97 | 4,512,879.0 | -0.88% |
| 2024-11-19 | $78.55 | $77.35 | $1.20 | 5,190,464.0 | -0.47% |
| 2024-11-18 | $79.39 | $78.47 | $0.92 | 3,515,119.0 | +0.11% |
| 2024-11-15 | $79.60 | $78.44 | $1.16 | 4,068,635.0 | -1.07% |
| 2024-11-14 | $80.38 | $79.31 | $1.07 | 3,691,420.0 | -0.21% |
| 2024-11-13 | $80.66 | $79.42 | $1.24 | 3,384,551.0 | +0.04% |
| 2024-11-12 | $80.69 | $79.26 | $1.43 | 3,970,127.0 | -0.82% |
| 2024-11-11 | $80.51 | $79.71 | $0.80 | 3,660,415.0 | +1.36% |
| 2024-11-08 | $79.51 | $78.95 | $0.56 | 4,869,668.0 | -0.58% |
| 2024-11-07 | $80.07 | $78.66 | $1.41 | 4,518,471.0 | +0.99% |
| 2024-11-06 | $79.78 | $78.21 | $1.58 | 8,111,616.0 | +2.03% |
| 2024-11-05 | $77.27 | $75.83 | $1.44 | 2,674,120.0 | +1.47% |
| 2024-11-04 | $77.00 | $75.35 | $1.65 | 3,716,908.0 | +0.95% |
| 2024-11-01 | $76.00 | $75.27 | $0.73 | 2,691,763.0 | +0.67% |
| 2024-10-31 | $75.92 | $74.91 | $1.01 | 4,420,153.0 | -0.65% |
| 2024-10-30 | $76.52 | $75.42 | $1.10 | 3,649,332.0 | -0.37% |
| 2024-10-29 | $76.14 | $75.34 | $0.80 | 4,100,876.0 | -0.97% |
| 2024-10-28 | $76.80 | $75.96 | $0.84 | 4,596,077.0 | +1.25% |
| 2024-10-25 | $76.36 | $75.33 | $1.03 | 3,135,517.0 | -0.32% |
| 2024-10-24 | $76.34 | $75.30 | $1.04 | 2,399,808.0 | +0.01% |
| 2024-10-23 | $76.31 | $75.23 | $1.08 | 3,946,967.0 | -0.62% |
| 2024-10-22 | $76.81 | $75.95 | $0.86 | 2,825,476.0 | -1.14% |
Spdr Retail Etf (XRT) 株の年ごとの株価履歴
この詳細な分析では、Spdr Retail 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XRT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 Retail 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 Retail Etf (XRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $80.69 | $75.27 | $5.42 | 61,692,211.0 | +5.22% |
| 2024-10 | $78.68 | $74.06 | $4.62 | 97,569,690.0 | -3.55% |
| 2024-09 | $78.40 | $71.13 | $7.27 | 84,879,872.0 | +1.80% |
| 2024-08 | $78.96 | $70.54 | $8.42 | 101,818,756.0 | -2.79% |
| 2024-07 | $80.05 | $73.11 | $6.94 | 93,089,971.0 | +4.71% |
| 2024-06 | $79.46 | $74.13 | $5.33 | 92,671,277.0 | -3.28% |
| 2024-05 | $80.10 | $71.00 | $9.10 | 156,927,584.0 | +7.98% |
| 2024-04 | $79.12 | $70.22 | $8.90 | 141,124,977.0 | -9.12% |
| 2024-03 | $79.11 | $74.64 | $4.47 | 112,577,724.0 | +3.27% |
| 2024-02 | $76.97 | $68.69 | $8.28 | 144,850,660.0 | +11.50% |
| 2024-01 | $72.94 | $67.56 | $5.38 | 144,218,651.0 | -5.14% |
2023年のSpdr Retail Etf (XRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $73.32 | $64.44 | $8.88 | 129,814,283.0 | +11.95% |
| 2023-11 | $65.48 | $57.59 | $7.89 | 160,843,578.0 | +10.07% |
| 2023-10 | $61.74 | $57.48 | $4.26 | 178,920,199.0 | -3.57% |
| 2023-09 | $64.88 | $58.82 | $6.06 | 112,675,282.0 | -5.31% |
| 2023-08 | $67.75 | $61.38 | $6.37 | 116,290,880.0 | -5.18% |
| 2023-07 | $67.85 | $62.83 | $5.02 | 89,259,440.0 | +6.32% |
| 2023-06 | $64.14 | $56.20 | $7.94 | 124,213,527.0 | +12.16% |
| 2023-05 | $62.17 | $56.51 | $5.66 | 120,946,739.0 | -7.47% |
| 2023-04 | $64.38 | $60.41 | $3.97 | 99,197,333.0 | -3.14% |
| 2023-03 | $67.26 | $58.97 | $8.30 | 180,068,268.0 | -4.56% |
| 2023-02 | $75.77 | $65.86 | $9.91 | 116,452,534.0 | -5.33% |
| 2023-01 | $70.20 | $59.74 | $10.46 | 92,060,184.0 | +16.11% |
2022年のSpdr Retail Etf (XRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $67.55 | $58.20 | $9.34 | 94,729,325.0 | -10.15% |
| 2022-11 | $67.55 | $59.32 | $8.23 | 99,007,781.0 | +7.22% |
| 2022-10 | $63.54 | $56.19 | $7.35 | 89,083,240.0 | +11.18% |
| 2022-09 | $67.75 | $55.32 | $12.43 | 101,149,451.0 | -11.01% |
| 2022-08 | $75.78 | $62.92 | $12.86 | 107,957,042.0 | -0.30% |
| 2022-07 | $66.04 | $57.38 | $8.66 | 86,495,401.0 | +9.28% |
| 2022-06 | $67.57 | $57.34 | $10.22 | 111,212,451.0 | -12.02% |
| 2022-05 | $74.77 | $58.00 | $16.77 | 168,380,976.0 | -5.85% |
| 2022-04 | $79.28 | $70.07 | $9.21 | 107,669,052.0 | -6.98% |
| 2022-03 | $81.93 | $71.97 | $9.96 | 150,477,801.0 | -2.20% |
| 2022-02 | $83.56 | $69.98 | $13.58 | 116,376,271.0 | -5.49% |
| 2022-01 | $93.01 | $75.62 | $17.39 | 109,399,586.0 | -9.48% |
1.36%
大文字化:
|
ボリューム (24 時間):