Global X MSCI Argentina ETF (ARGT)

ARGT
🏛️ アメリカ →
72.92
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 31.40 31.40 31.25 31.25 0.0M
2021-12-30 31.58 31.58 31.27 31.27 0.0M
2021-12-29 31.02 31.34 31.02 31.30 0.0M
2021-12-28 31.29 31.71 31.24 31.31 0.0M
2021-12-27 31.06 31.34 31.06 31.34 0.0M
2021-12-23 30.10 30.70 30.10 30.66 0.0M
2021-12-22 29.92 30.14 29.82 30.14 0.0M
2021-12-21 29.67 30.07 29.67 29.99 0.0M
2021-12-20 28.86 29.30 28.83 29.28 0.0M
2021-12-17 29.44 29.97 29.44 29.71 0.0M
2021-12-16 30.00 30.07 29.72 29.79 0.0M
2021-12-15 28.95 29.52 28.70 29.50 0.0M
2021-12-14 29.62 29.62 29.20 29.20 0.0M
2021-12-13 29.68 29.68 29.18 29.50 0.0M
2021-12-10 30.17 30.17 29.88 29.96 0.0M
2021-12-09 30.53 30.64 30.09 30.11 0.0M
2021-12-08 30.44 30.79 30.44 30.72 0.0M
2021-12-07 30.24 30.75 30.24 30.51 0.0M
2021-12-06 28.91 29.78 28.91 29.67 0.0M
2021-12-03 29.60 29.62 28.89 28.98 0.0M
2021-12-02 29.61 29.79 29.33 29.67 0.0M
2021-12-01 29.74 30.08 28.89 28.91 0.0M
2021-11-30 29.55 29.60 28.98 29.08 0.0M
2021-11-29 29.72 29.78 29.44 29.45 0.0M
2021-11-26 29.94 29.94 29.20 29.63 0.0M
2021-11-24 30.91 30.91 30.63 30.68 0.0M
2021-11-23 31.23 31.45 30.84 31.10 0.0M
2021-11-22 32.52 32.52 31.22 31.44 0.0M
2021-11-19 33.22 33.22 32.19 32.20 0.0M
2021-11-18 33.15 33.33 32.68 33.22 0.0M
2021-11-17 33.37 33.37 33.15 33.27 0.0M
2021-11-16 34.55 34.56 33.84 33.84 0.0M
2021-11-15 35.07 35.29 34.99 35.17 0.0M
2021-11-12 35.14 35.34 35.02 35.16 0.0M
2021-11-11 35.82 35.90 35.50 35.64 0.0M
2021-11-10 36.20 36.32 35.29 35.32 0.0M
2021-11-09 35.47 36.16 35.47 36.16 0.0M
2021-11-08 35.28 35.64 35.28 35.53 0.0M
2021-11-05 34.72 35.14 34.72 34.94 0.0M
2021-11-04 34.59 34.59 33.84 34.12 0.0M
2021-11-03 33.21 34.12 33.21 34.12 0.0M
2021-11-02 32.95 33.25 32.95 33.25 0.0M
2021-11-01 33.07 33.23 33.04 33.09 0.0M
2021-10-29 33.37 33.37 32.82 32.84 0.0M
2021-10-28 33.46 33.86 33.46 33.64 0.0M
2021-10-27 34.28 34.28 33.48 33.50 0.0M
2021-10-26 34.63 34.76 34.32 34.32 0.0M
2021-10-25 33.90 34.62 33.90 34.36 0.0M
2021-10-22 33.72 33.79 33.61 33.79 0.0M
2021-10-21 34.50 34.50 34.13 34.18 0.0M
2021-10-20 34.13 34.65 34.07 34.59 0.0M
2021-10-19 34.11 34.20 33.95 34.00 0.0M
2021-10-18 33.51 34.15 33.51 33.97 0.0M
2021-10-15 33.29 33.69 33.29 33.56 0.0M
2021-10-14 33.07 33.24 32.99 33.09 0.0M
2021-10-13 32.58 32.75 32.50 32.75 0.0M
2021-10-12 32.32 32.49 32.31 32.38 0.0M
2021-10-11 32.42 32.72 32.29 32.30 0.0M
2021-10-08 32.90 32.98 32.38 32.39 0.0M
2021-10-07 32.84 33.06 32.73 32.86 0.0M
2021-10-06 32.63 32.63 32.13 32.55 0.0M
2021-10-05 32.75 32.94 32.59 32.84 0.0M
2021-10-04 33.08 33.08 32.58 32.65 0.0M
2021-10-01 33.47 33.49 33.04 33.25 0.0M
2021-09-30 33.29 33.58 33.09 33.35 0.0M
2021-09-29 33.37 33.37 32.90 32.91 0.0M
2021-09-28 33.53 33.53 33.01 33.22 0.0M
2021-09-27 34.59 34.59 33.94 33.95 0.0M
2021-09-24 34.90 34.90 34.61 34.67 0.0M
2021-09-23 35.14 35.31 35.13 35.13 0.0M
2021-09-22 35.02 35.31 35.02 35.10 0.0M
2021-09-21 34.79 34.86 34.70 34.73 0.0M
2021-09-20 35.18 35.18 34.30 34.51 0.0M
2021-09-17 36.44 36.49 35.99 36.01 0.0M
2021-09-16 36.18 36.54 35.90 36.45 0.0M
2021-09-15 36.49 36.49 36.35 36.46 0.0M
2021-09-14 36.49 36.66 36.27 36.38 0.0M
2021-09-13 37.04 37.29 36.31 36.44 0.0M
2021-09-10 36.32 36.48 35.64 35.65 0.0M
2021-09-09 36.32 36.56 36.01 36.11 0.0M
2021-09-08 37.25 37.25 36.11 36.46 0.0M
2021-09-07 36.54 37.20 36.54 37.14 0.0M
2021-09-03 36.50 36.67 36.36 36.54 0.0M
2021-09-02 36.47 36.81 36.38 36.39 0.0M
2021-09-01 36.94 36.94 36.37 36.46 0.0M
2021-08-31 37.23 37.23 36.26 36.70 0.0M
2021-08-30 36.23 36.83 36.23 36.76 0.0M
2021-08-27 35.68 36.23 35.68 36.07 0.0M
2021-08-26 35.47 35.60 35.39 35.48 0.0M
2021-08-25 35.30 35.60 35.27 35.60 0.0M
2021-08-24 34.66 35.44 34.66 35.33 0.0M
2021-08-23 33.87 34.35 33.87 34.33 0.0M
2021-08-20 32.77 33.65 32.77 33.54 0.0M
2021-08-19 32.77 33.22 32.77 32.98 0.0M
2021-08-18 33.50 33.52 33.18 33.30 0.0M
2021-08-17 32.89 33.49 32.89 33.49 0.0M
2021-08-16 33.71 33.71 33.32 33.54 0.0M
2021-08-13 33.97 34.17 33.83 33.92 0.0M
2021-08-12 33.64 33.86 33.59 33.84 0.0M
2021-08-11 33.51 33.92 33.41 33.81 0.0M
2021-08-10 33.00 33.45 33.00 33.45 0.0M
2021-08-09 32.94 32.94 32.37 32.44 0.0M
2021-08-06 32.64 32.86 32.59 32.82 0.0M
2021-08-05 31.81 32.97 31.81 32.77 0.0M
2021-08-04 31.51 31.51 31.12 31.28 0.0M
2021-08-03 31.20 31.30 30.85 31.26 0.0M
2021-08-02 31.47 31.50 31.17 31.20 0.0M
2021-07-30 31.67 31.81 31.30 31.32 0.0M
2021-07-29 32.00 32.00 31.82 31.92 0.0M
2021-07-28 31.28 31.80 31.28 31.79 0.0M
2021-07-27 31.08 31.08 30.68 30.99 0.0M
2021-07-26 30.76 31.34 30.76 31.12 0.0M
2021-07-23 31.11 31.12 30.90 31.10 0.0M
2021-07-22 31.04 31.15 30.92 31.07 0.0M
2021-07-21 30.47 30.95 30.47 30.95 0.0M
2021-07-20 29.86 30.59 29.86 30.54 0.0M
2021-07-19 29.77 29.87 29.62 29.82 0.0M
2021-07-16 30.52 30.52 30.21 30.21 0.0M
2021-07-15 30.42 30.51 30.42 30.43 0.0M
2021-07-14 31.31 31.31 30.52 30.52 0.0M
2021-07-13 30.90 31.08 30.76 30.91 0.0M
2021-07-12 30.60 30.80 30.57 30.80 0.0M
2021-07-09 30.20 30.72 30.20 30.70 0.0M
2021-07-08 30.01 30.14 29.70 30.00 0.0M
2021-07-07 30.36 30.60 30.35 30.60 0.0M
2021-07-06 30.64 30.93 30.41 30.58 0.0M
2021-07-02 30.69 30.84 30.67 30.82 0.0M
2021-07-01 31.07 31.07 30.60 30.71 0.0M
2021-06-30 31.30 31.30 30.89 30.99 0.0M
2021-06-29 31.29 31.37 31.08 31.21 0.0M
2021-06-28 31.66 31.66 31.40 31.53 0.0M
2021-06-25 32.08 32.08 31.36 31.58 0.0M
2021-06-24 32.15 32.25 32.15 32.24 0.0M
2021-06-23 32.11 32.13 31.96 31.96 0.0M
2021-06-22 31.16 31.88 31.16 31.77 0.0M
2021-06-21 31.39 31.39 31.25 31.37 0.0M
2021-06-18 31.54 31.54 31.33 31.36 0.0M
2021-06-17 31.73 31.88 31.51 31.74 0.0M
2021-06-16 32.07 32.09 31.78 31.90 0.0M
2021-06-15 32.04 32.04 31.62 31.74 0.0M
2021-06-14 32.14 32.16 32.01 32.05 0.0M
2021-06-11 31.97 31.97 31.62 31.73 0.0M
2021-06-10 31.76 32.00 31.76 32.00 0.0M
2021-06-09 31.23 31.55 31.21 31.51 0.0M
2021-06-08 31.50 31.50 31.15 31.16 0.0M
2021-06-07 31.19 31.65 31.19 31.50 0.0M
2021-06-04 30.91 31.22 30.83 31.21 0.0M
2021-06-03 30.68 30.79 30.51 30.72 0.0M
2021-06-02 30.99 31.29 30.99 31.14 0.0M
2021-06-01 31.12 31.36 30.84 30.99 0.0M
2021-05-28 30.16 30.69 30.16 30.69 0.0M
2021-05-27 29.99 30.30 29.92 30.06 0.0M
2021-05-26 30.05 30.08 30.03 30.03 0.0M
2021-05-25 29.78 29.80 29.55 29.56 0.0M
2021-05-24 29.83 29.90 29.83 29.85 0.0M
2021-05-21 30.05 30.10 29.65 29.73 0.0M
2021-05-20 29.85 30.13 29.83 30.12 0.0M
2021-05-19 29.80 29.80 29.50 29.74 0.0M
2021-05-18 30.10 30.11 29.99 30.07 0.0M
2021-05-17 29.63 29.87 29.25 29.87 0.0M
2021-05-14 29.59 30.00 29.59 29.92 0.0M
2021-05-13 28.89 29.00 28.50 28.86 0.0M
2021-05-12 29.02 29.15 28.68 28.77 0.0M
2021-05-11 29.06 29.43 28.99 29.43 0.0M
2021-05-10 29.95 29.95 29.52 29.52 0.0M
2021-05-07 30.00 30.19 30.00 30.07 0.0M
2021-05-06 29.16 29.42 29.11 29.34 0.0M
2021-05-05 29.54 29.74 29.45 29.52 0.0M
2021-05-04 29.74 29.74 29.07 29.29 0.0M
2021-05-03 29.94 30.27 29.84 29.84 0.0M
2021-04-30 30.03 30.30 29.90 29.90 0.0M
2021-04-29 30.65 30.67 30.18 30.28 0.0M
2021-04-28 30.57 30.87 30.41 30.60 0.0M
2021-04-27 30.47 30.84 30.47 30.62 0.0M
2021-04-26 30.12 30.48 30.12 30.48 0.0M
2021-04-23 30.10 30.14 29.98 30.08 0.0M
2021-04-22 30.20 30.27 29.89 29.92 0.0M
2021-04-21 29.71 30.31 29.71 30.27 0.0M
2021-04-20 30.04 30.04 29.46 29.93 0.0M
2021-04-19 30.29 30.29 30.07 30.12 0.0M
2021-04-16 30.20 30.41 30.09 30.41 0.0M
2021-04-15 30.06 30.21 30.03 30.15 0.0M
2021-04-14 29.81 29.85 29.61 29.61 0.0M
2021-04-13 29.64 29.86 29.64 29.84 0.0M
2021-04-12 29.75 29.85 29.57 29.72 0.0M
2021-04-09 29.81 29.98 29.71 29.95 0.0M
2021-04-08 29.80 30.07 29.80 30.04 0.0M
2021-04-07 29.75 29.75 29.39 29.40 0.0M
2021-04-06 29.25 29.94 29.25 29.86 0.0M
2021-04-05 29.50 29.50 29.01 29.20 0.0M
2021-04-01 29.14 29.39 29.07 29.20 0.0M
2021-03-31 28.45 29.01 28.45 28.85 0.0M
2021-03-30 28.05 28.42 28.05 28.31 0.0M
2021-03-29 28.51 28.51 27.85 28.27 0.0M
2021-03-26 28.43 28.64 28.20 28.64 0.0M
2021-03-25 28.00 28.18 27.88 28.16 0.0M
2021-03-24 29.21 29.21 28.45 28.45 0.0M
2021-03-23 29.42 29.51 29.10 29.15 0.0M
2021-03-22 29.64 29.71 29.51 29.71 0.0M
2021-03-19 29.36 29.63 29.36 29.59 0.0M
2021-03-18 29.63 29.77 29.23 29.24 0.0M
2021-03-17 29.92 30.34 29.63 30.34 0.0M
2021-03-16 30.36 30.75 30.12 30.27 0.0M
2021-03-15 29.92 30.31 29.92 30.20 0.0M
2021-03-12 29.42 29.87 29.42 29.82 0.0M
2021-03-11 29.13 29.92 29.03 29.88 0.0M
2021-03-10 28.75 29.00 28.41 28.59 0.0M
2021-03-09 27.60 28.40 27.60 28.40 0.0M
2021-03-08 27.99 28.10 27.31 27.39 0.0M
2021-03-05 27.95 28.20 27.25 28.14 0.0M
2021-03-04 28.83 29.22 27.83 28.32 0.0M
2021-03-03 29.48 29.48 28.66 29.00 0.0M
2021-03-02 30.06 30.06 29.63 29.93 0.0M
2021-03-01 29.88 30.38 29.88 30.21 0.1M
2021-02-26 29.29 29.33 28.71 29.27 0.0M
2021-02-25 30.59 30.59 29.32 29.35 0.0M
2021-02-24 30.21 30.77 30.06 30.77 0.0M
2021-02-23 30.35 30.48 29.45 30.38 0.0M
2021-02-22 31.42 31.59 30.64 30.73 0.0M
2021-02-19 31.87 32.67 31.86 31.91 0.0M
2021-02-18 31.64 31.72 31.38 31.62 0.0M
2021-02-17 31.70 31.80 31.27 31.71 0.0M
2021-02-16 31.91 32.52 31.91 32.11 0.0M
2021-02-12 31.48 31.89 31.48 31.81 0.0M
2021-02-11 31.72 31.94 31.52 31.79 0.0M
2021-02-10 31.66 31.83 31.41 31.48 0.0M
2021-02-09 31.26 31.52 31.07 31.42 0.0M
2021-02-08 31.10 31.45 31.10 31.37 0.0M
2021-02-05 30.82 31.16 30.82 31.10 0.0M
2021-02-04 30.37 30.69 30.37 30.65 0.0M
2021-02-03 30.60 30.68 30.35 30.51 0.0M
2021-02-02 30.34 30.48 30.09 30.47 0.0M
2021-02-01 29.37 30.16 29.21 30.03 0.0M
2021-01-29 29.60 29.77 28.77 28.86 0.0M
2021-01-28 29.14 29.72 29.13 29.70 0.0M
2021-01-27 29.21 29.48 28.75 28.75 0.0M
2021-01-26 30.09 30.28 29.62 29.63 0.0M
2021-01-25 30.59 30.84 29.63 30.11 0.0M
2021-01-22 30.42 30.68 30.32 30.62 0.0M
2021-01-21 31.56 31.56 30.61 30.63 0.0M
2021-01-20 31.06 31.42 30.93 31.31 0.0M
2021-01-19 30.78 31.00 30.78 30.93 0.0M
2021-01-15 30.52 30.77 30.43 30.48 0.0M
2021-01-14 30.51 30.95 30.51 30.84 0.0M
2021-01-13 30.62 30.80 30.45 30.47 0.0M
2021-01-12 30.59 30.94 30.59 30.72 0.0M
2021-01-11 30.43 30.96 30.40 30.56 0.0M
2021-01-08 30.34 30.81 30.32 30.80 0.0M
2021-01-07 29.66 30.21 29.66 30.19 0.0M
2021-01-06 30.17 30.17 29.49 29.54 0.0M
2021-01-05 30.03 30.42 30.03 30.25 0.0M
2021-01-04 30.44 30.71 29.68 29.87 0.0M