ストックスクリーナーアプリを入手
108.91
1.39%
1.4878
Spdr S P Telecom Etf (XTL) 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 | $109.5 | $106.6 | $2.90 | 17,295.0 | +1.39% |
| 2024-12-19 | $107.8 | $107.0 | $0.8299 | 6,978.0 | +0.28% |
| 2024-12-18 | $110.4 | $106.3 | $4.10 | 7,935.0 | -2.14% |
| 2024-12-17 | $111.5 | $109.4 | $2.16 | 7,686.0 | -2.18% |
| 2024-12-16 | $112.1 | $111.4 | $0.704 | 30,163.0 | +0.02% |
| 2024-12-13 | $112.0 | $111.1 | $0.9315 | 6,251.0 | +0.91% |
| 2024-12-12 | $111.9 | $110.8 | $1.04 | 18,200.0 | +0.90% |
| 2024-12-11 | $110.1 | $109.0 | $1.12 | 5,530.0 | +0.83% |
| 2024-12-10 | $110.0 | $108.8 | $1.16 | 35,993.0 | -0.95% |
| 2024-12-09 | $112.3 | $109.9 | $2.39 | 20,573.0 | -1.19% |
| 2024-12-06 | $111.4 | $110.8 | $0.5589 | 5,274.0 | +1.07% |
| 2024-12-05 | $111.9 | $110.0 | $1.84 | 27,921.0 | -0.97% |
| 2024-12-04 | $111.8 | $110.0 | $1.77 | 16,514.0 | +0.68% |
| 2024-12-03 | $110.7 | $110.2 | $0.48 | 8,777.0 | +0.08% |
| 2024-12-02 | $110.7 | $110.2 | $0.5236 | 13,140.0 | +0.18% |
| 2024-11-29 | $110.8 | $110.0 | $0.83 | 4,154.0 | +0.61% |
| 2024-11-27 | $110.6 | $109.0 | $1.59 | 6,901.0 | -0.36% |
| 2024-11-26 | $110.5 | $109.6 | $0.90 | 10,028.0 | -0.17% |
| 2024-11-25 | $111.2 | $109.9 | $1.29 | 9,722.0 | +0.42% |
| 2024-11-22 | $109.9 | $108.4 | $1.47 | 9,666.0 | +1.80% |
Spdr S P Telecom Etf (XTL) 株の年ごとの株価履歴
この詳細な分析では、Spdr S P Telecom 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XTL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 S P Telecom 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 S P Telecom Etf (XTL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $112.3 | $106.3 | $5.93 | 245,525.0 | -1.17% |
| 2024-11 | $111.2 | $101.4 | $9.86 | 338,695.0 | +8.86% |
| 2024-10 | $104.9 | $98.59 | $6.29 | 376,687.0 | +0.60% |
| 2024-09 | $101.0 | $91.38 | $9.61 | 187,152.0 | +7.29% |
| 2024-08 | $95.77 | $79.92 | $15.84 | 187,516.0 | +5.05% |
| 2024-07 | $89.62 | $77.18 | $12.44 | 296,357.0 | +15.71% |
| 2024-06 | $78.00 | $74.64 | $3.36 | 89,214.0 | +0.97% |
| 2024-05 | $76.84 | $67.93 | $8.91 | 73,695.0 | +12.27% |
| 2024-04 | $74.39 | $67.08 | $7.31 | 49,262.0 | -8.34% |
| 2024-03 | $76.27 | $71.78 | $4.49 | 53,249.0 | -1.41% |
| 2024-02 | $79.67 | $74.06 | $5.61 | 85,752.0 | -1.94% |
| 2024-01 | $80.62 | $76.82 | $3.80 | 86,505.0 | -3.95% |
2023年のSpdr S P Telecom Etf (XTL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $80.80 | $71.18 | $9.62 | 163,323.0 | +13.67% |
| 2023-11 | $71.25 | $64.38 | $6.87 | 158,085.0 | +6.53% |
| 2023-10 | $71.22 | $64.09 | $7.13 | 191,916.0 | -6.89% |
| 2023-09 | $77.95 | $69.33 | $8.62 | 101,941.0 | -8.87% |
| 2023-08 | $77.97 | $71.39 | $6.58 | 228,759.0 | +5.86% |
| 2023-07 | $78.95 | $73.01 | $5.94 | 153,474.0 | -5.25% |
| 2023-06 | $78.00 | $72.54 | $5.46 | 159,801.0 | +6.38% |
| 2023-05 | $75.16 | $70.28 | $4.88 | 142,958.0 | -2.85% |
| 2023-04 | $81.18 | $72.89 | $8.29 | 98,712.0 | -7.38% |
| 2023-03 | $81.96 | $76.77 | $5.19 | 145,564.0 | -0.55% |
| 2023-02 | $89.45 | $80.65 | $8.80 | 163,267.0 | -6.05% |
| 2023-01 | $88.29 | $81.60 | $6.69 | 92,528.0 | +6.31% |
2022年のSpdr S P Telecom Etf (XTL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $88.08 | $79.42 | $8.66 | 138,332.0 | -6.72% |
| 2022-11 | $89.76 | $79.36 | $10.40 | 209,862.0 | -0.45% |
| 2022-10 | $88.40 | $75.00 | $13.40 | 220,286.0 | +14.38% |
| 2022-09 | $87.42 | $75.80 | $11.62 | 275,261.0 | -11.13% |
| 2022-08 | $91.88 | $86.42 | $5.47 | 114,742.0 | -0.81% |
| 2022-07 | $87.23 | $76.66 | $10.57 | 102,011.0 | +12.07% |
| 2022-06 | $86.08 | $74.18 | $11.90 | 95,367.0 | -7.41% |
| 2022-05 | $85.63 | $78.14 | $7.49 | 61,389.0 | +2.56% |
| 2022-04 | $94.55 | $81.90 | $12.65 | 55,465.0 | -11.68% |
| 2022-03 | $94.48 | $84.96 | $9.52 | 86,453.0 | +3.21% |
| 2022-02 | $92.80 | $83.50 | $9.30 | 106,117.0 | -1.66% |
| 2022-01 | $102.5 | $86.00 | $16.47 | 164,915.0 | -10.17% |
1.17%
0.28%
大文字化:
|
ボリューム (24 時間):