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
2022-12-30 33.82 34.14 33.63 33.97 0.0M
2022-12-29 34.22 34.38 33.90 33.97 0.0M
2022-12-28 34.12 34.59 33.91 34.21 0.0M
2022-12-27 34.36 34.90 33.97 34.06 0.0M
2022-12-23 33.40 33.98 33.28 33.98 0.0M
2022-12-22 33.31 33.39 32.86 33.39 0.0M
2022-12-21 32.59 33.45 32.59 33.36 0.0M
2022-12-20 32.00 33.01 32.00 32.55 0.0M
2022-12-19 31.31 31.89 31.31 31.87 0.0M
2022-12-16 30.82 31.08 30.82 31.08 0.0M
2022-12-15 30.78 30.92 30.68 30.92 0.0M
2022-12-14 31.05 31.28 31.05 31.26 0.0M
2022-12-13 32.45 33.08 31.43 31.43 0.0M
2022-12-12 31.30 31.56 31.30 31.50 0.0M
2022-12-09 31.31 31.60 31.02 31.02 0.0M
2022-12-08 32.26 32.33 31.37 31.37 0.0M
2022-12-07 31.50 31.76 31.40 31.76 0.0M
2022-12-06 31.76 31.76 31.19 31.27 0.0M
2022-12-05 32.54 32.71 31.80 31.80 0.0M
2022-12-02 33.39 33.39 33.20 33.20 0.0M
2022-12-01 32.71 33.23 32.64 33.14 0.0M
2022-11-30 32.83 32.92 32.38 32.89 0.0M
2022-11-29 32.29 32.57 32.29 32.38 0.0M
2022-11-28 32.23 32.40 31.85 32.21 0.0M
2022-11-25 32.13 32.42 32.13 32.42 0.0M
2022-11-23 31.69 32.02 31.69 31.93 0.0M
2022-11-22 30.88 31.41 30.88 31.41 0.0M
2022-11-21 31.13 31.13 30.43 30.88 0.0M
2022-11-18 30.63 31.03 30.63 31.03 0.0M
2022-11-17 30.83 30.88 30.49 30.59 0.0M
2022-11-16 31.85 31.99 31.32 31.32 0.0M
2022-11-15 32.51 32.51 32.25 32.31 0.0M
2022-11-14 31.66 32.11 31.41 31.87 0.0M
2022-11-11 31.23 31.52 31.14 31.50 0.0M
2022-11-10 31.60 31.60 30.69 30.77 0.0M
2022-11-09 31.38 31.45 30.28 30.28 0.0M
2022-11-08 31.98 31.98 31.60 31.81 0.0M
2022-11-07 32.15 32.22 31.85 31.93 0.0M
2022-11-04 32.31 32.41 31.98 32.03 0.0M
2022-11-03 30.39 31.20 30.38 31.10 0.0M
2022-11-02 31.70 31.80 30.76 30.76 0.0M
2022-11-01 31.63 32.00 31.33 31.97 0.0M
2022-10-31 30.39 31.21 30.39 31.10 0.0M
2022-10-28 30.26 30.82 30.26 30.73 0.0M
2022-10-27 30.37 30.62 30.37 30.62 0.0M
2022-10-26 30.48 30.68 30.34 30.36 0.0M
2022-10-25 29.46 30.31 29.46 30.31 0.0M
2022-10-24 29.26 29.52 28.80 29.40 0.0M
2022-10-21 29.07 29.81 29.07 29.81 0.0M
2022-10-20 29.29 29.29 29.23 29.23 0.0M
2022-10-19 29.17 29.35 29.05 29.10 0.0M
2022-10-18 30.02 30.36 29.20 29.49 0.0M
2022-10-17 29.10 29.65 29.10 29.57 0.0M
2022-10-14 29.37 29.37 28.14 28.16 0.0M
2022-10-13 28.47 29.31 28.37 29.31 0.0M
2022-10-12 29.20 29.20 28.76 28.93 0.0M
2022-10-11 29.56 29.94 29.11 29.27 0.0M
2022-10-10 30.31 30.33 29.84 29.95 0.0M
2022-10-07 30.95 30.95 30.40 30.41 0.0M
2022-10-06 31.12 31.32 31.12 31.25 0.0M
2022-10-05 31.11 31.40 30.61 31.36 0.0M
2022-10-04 31.18 31.41 31.06 31.37 0.0M
2022-10-03 29.49 30.54 29.49 30.48 0.0M
2022-09-30 29.14 29.14 28.83 28.88 0.0M
2022-09-29 28.35 28.90 28.35 28.68 0.0M
2022-09-28 27.92 29.09 27.92 29.09 0.0M
2022-09-27 28.14 28.14 27.87 27.91 0.0M
2022-09-26 28.47 28.71 27.63 27.68 0.0M
2022-09-23 29.25 29.25 28.54 28.66 0.0M
2022-09-22 30.52 30.52 30.02 30.30 0.0M
2022-09-21 31.09 31.27 30.57 30.69 0.0M
2022-09-20 31.65 31.65 30.91 31.18 0.0M
2022-09-19 30.78 32.00 30.78 31.99 0.0M
2022-09-16 30.94 31.20 30.71 31.04 0.0M
2022-09-15 32.48 32.48 31.43 31.63 0.0M
2022-09-14 32.01 32.55 32.01 32.52 0.0M
2022-09-13 32.65 32.83 31.91 32.12 0.0M
2022-09-12 33.31 33.31 33.04 33.14 0.0M
2022-09-09 32.00 32.77 31.90 32.72 0.0M
2022-09-08 31.51 31.93 31.36 31.63 0.0M
2022-09-07 30.95 31.48 30.95 31.47 0.0M
2022-09-06 30.41 30.47 30.39 30.47 0.0M
2022-09-02 29.88 30.63 29.88 30.38 0.0M
2022-09-01 29.39 29.85 29.07 29.85 0.0M
2022-08-31 30.23 30.23 29.71 29.85 0.0M
2022-08-30 31.42 31.42 30.36 30.37 0.0M
2022-08-29 30.52 31.20 30.34 31.20 0.0M
2022-08-26 31.30 31.30 30.62 30.79 0.0M
2022-08-25 31.03 31.40 31.03 31.40 0.0M
2022-08-24 29.93 30.71 29.83 30.65 0.0M
2022-08-23 29.25 29.94 29.25 29.94 0.0M
2022-08-22 28.63 29.33 28.58 29.25 0.0M
2022-08-19 29.79 29.79 29.19 29.24 0.0M
2022-08-18 30.28 30.43 30.28 30.43 0.0M
2022-08-17 30.46 30.46 30.18 30.38 0.0M
2022-08-16 30.96 31.12 30.88 31.01 0.0M
2022-08-15 30.90 31.32 30.90 31.31 0.0M
2022-08-12 30.42 31.38 30.42 31.25 0.0M
2022-08-11 30.75 30.82 30.30 30.40 0.0M
2022-08-10 30.67 30.67 30.35 30.37 0.0M
2022-08-09 30.33 30.33 29.60 29.68 0.0M
2022-08-08 30.53 30.59 30.35 30.45 0.0M
2022-08-05 29.92 29.92 29.48 29.78 0.0M
2022-08-04 29.49 30.08 29.49 29.57 0.0M
2022-08-03 28.00 28.33 28.00 28.33 0.0M
2022-08-02 27.49 27.93 27.49 27.61 0.0M
2022-08-01 27.58 28.15 27.51 27.58 0.0M
2022-07-29 27.24 27.95 27.24 27.81 0.0M
2022-07-28 26.53 27.21 26.53 27.21 0.0M
2022-07-27 25.25 26.24 25.25 26.24 0.0M
2022-07-26 25.17 25.17 24.94 24.94 0.0M
2022-07-25 25.13 25.29 25.05 25.29 0.0M
2022-07-22 24.89 24.95 24.55 24.68 0.0M
2022-07-21 24.73 24.88 24.73 24.88 0.0M
2022-07-20 24.79 25.26 24.75 25.07 0.0M
2022-07-19 24.83 24.87 24.77 24.85 0.0M
2022-07-18 24.63 24.94 24.48 24.48 0.0M
2022-07-15 23.94 24.20 23.94 24.17 0.0M
2022-07-14 23.29 23.71 23.29 23.53 0.0M
2022-07-13 23.61 24.35 23.61 24.20 0.0M
2022-07-12 24.09 24.22 23.88 23.95 0.0M
2022-07-11 24.60 24.73 24.17 24.22 0.0M
2022-07-08 25.13 25.23 24.93 25.14 0.0M
2022-07-07 25.19 25.49 25.19 25.24 0.0M
2022-07-06 24.99 25.00 24.74 24.81 0.0M
2022-07-05 24.58 24.98 24.21 24.98 0.0M
2022-07-01 24.52 25.32 24.52 25.32 0.0M
2022-06-30 24.93 24.95 24.41 24.80 0.0M
2022-06-29 25.71 25.71 25.10 25.27 0.0M
2022-06-28 26.75 26.96 25.90 25.94 0.0M
2022-06-27 26.53 26.53 26.15 26.43 0.0M
2022-06-24 26.27 26.50 26.27 26.43 0.0M
2022-06-23 26.33 26.37 25.51 25.83 0.0M
2022-06-22 25.68 26.55 25.68 26.26 0.0M
2022-06-21 26.16 26.39 26.16 26.21 0.0M
2022-06-17 25.93 26.05 25.58 25.83 0.0M
2022-06-16 26.14 26.14 25.69 25.69 0.0M
2022-06-15 26.10 27.26 26.10 27.03 0.0M
2022-06-14 26.25 26.35 25.68 25.94 0.0M
2022-06-13 27.20 27.21 26.14 26.14 0.0M
2022-06-10 28.91 28.91 28.20 28.23 0.0M
2022-06-09 30.28 30.28 29.08 29.08 0.0M
2022-06-08 30.94 31.07 30.69 30.77 0.0M
2022-06-07 30.34 30.92 30.34 30.92 0.0M
2022-06-06 31.27 31.27 30.51 30.75 0.0M
2022-06-03 30.93 31.30 30.93 30.95 0.0M
2022-06-02 30.71 31.55 30.71 31.54 0.0M
2022-06-01 31.00 31.12 30.20 30.41 0.1M
2022-05-31 31.81 31.81 30.84 30.84 0.0M
2022-05-27 31.15 31.17 31.08 31.15 0.0M
2022-05-26 30.59 30.96 30.59 30.82 0.0M
2022-05-25 30.12 30.16 29.90 30.11 0.0M
2022-05-24 29.83 29.86 29.56 29.77 0.0M
2022-05-23 29.65 30.26 29.65 30.26 0.0M
2022-05-20 30.38 30.38 29.17 29.61 0.0M
2022-05-19 29.48 30.40 29.48 30.04 0.0M
2022-05-18 30.48 30.48 29.29 29.36 0.0M
2022-05-17 30.52 30.74 30.21 30.61 0.1M
2022-05-16 29.50 29.89 29.50 29.72 0.0M
2022-05-13 28.44 29.40 28.44 29.26 0.0M
2022-05-12 27.71 28.72 27.54 28.31 0.0M
2022-05-11 28.43 28.84 28.09 28.14 0.0M
2022-05-10 28.45 29.13 28.01 28.29 0.0M
2022-05-09 29.82 29.82 28.08 28.15 0.0M
2022-05-06 30.82 31.11 30.40 30.50 0.0M
2022-05-05 31.96 31.99 30.53 30.69 0.0M
2022-05-04 31.83 32.52 31.12 32.52 0.1M
2022-05-03 31.52 32.00 31.52 31.95 0.0M
2022-05-02 31.24 31.41 30.99 31.41 0.0M
2022-04-29 32.83 32.94 31.69 31.72 0.0M
2022-04-28 32.50 32.82 32.07 32.68 0.0M
2022-04-27 31.86 32.59 31.75 32.37 0.0M
2022-04-26 32.26 32.26 31.79 31.82 0.0M
2022-04-25 32.02 32.76 32.02 32.76 0.0M
2022-04-22 33.64 33.64 32.64 32.64 0.0M
2022-04-21 35.32 35.32 33.61 33.65 0.0M
2022-04-20 35.30 35.36 35.20 35.31 0.0M
2022-04-19 34.64 35.53 34.64 35.47 0.0M
2022-04-18 35.08 35.37 35.00 35.01 0.0M
2022-04-14 35.54 35.54 35.08 35.21 0.0M
2022-04-13 34.93 35.59 34.93 35.56 0.0M
2022-04-12 35.23 35.40 34.74 34.79 0.0M
2022-04-11 35.59 35.59 35.03 35.03 0.0M
2022-04-08 35.51 35.78 35.51 35.72 0.0M
2022-04-07 35.21 35.48 34.98 35.48 0.0M
2022-04-06 35.19 35.40 34.77 35.21 0.0M
2022-04-05 36.96 36.96 35.70 35.74 0.0M
2022-04-04 36.67 36.82 36.40 36.81 0.0M
2022-04-01 35.95 36.42 35.73 36.31 0.1M
2022-03-31 35.24 35.78 35.17 35.61 0.0M
2022-03-30 35.60 35.85 35.42 35.44 0.0M
2022-03-29 35.70 35.70 35.36 35.58 0.0M
2022-03-28 35.30 35.40 34.85 35.39 0.0M
2022-03-25 35.48 35.86 34.83 35.29 0.0M
2022-03-24 34.76 35.69 34.65 35.46 0.0M
2022-03-23 34.33 34.91 34.33 34.61 0.0M
2022-03-22 34.52 34.66 34.46 34.60 0.0M
2022-03-21 34.22 34.52 33.99 34.18 0.0M
2022-03-18 33.59 34.14 33.59 34.08 0.0M
2022-03-17 32.91 33.88 32.82 33.80 0.0M
2022-03-16 32.09 32.95 32.03 32.94 0.0M
2022-03-15 30.90 31.61 30.90 31.61 0.0M
2022-03-14 31.72 31.97 31.22 31.23 0.0M
2022-03-11 32.78 32.78 32.29 32.29 0.0M
2022-03-10 31.83 32.78 31.83 32.76 0.0M
2022-03-09 31.70 32.37 31.65 32.20 0.0M
2022-03-08 31.31 31.90 31.16 31.16 0.0M
2022-03-07 32.26 32.73 31.24 31.24 0.0M
2022-03-04 32.97 32.97 32.25 32.37 0.0M
2022-03-03 33.05 33.07 32.55 33.00 0.0M
2022-03-02 32.88 33.05 32.65 33.05 0.0M
2022-03-01 32.05 32.58 32.05 32.58 0.0M
2022-02-28 32.39 32.60 31.80 32.35 0.0M
2022-02-25 32.17 32.73 32.00 32.64 0.0M
2022-02-24 30.67 31.86 30.59 31.86 0.0M
2022-02-23 32.04 32.16 31.65 31.81 0.0M
2022-02-22 30.79 31.49 30.79 31.20 0.0M
2022-02-18 31.25 31.25 30.86 30.90 0.0M
2022-02-17 32.05 32.05 31.18 31.26 0.0M
2022-02-16 31.35 32.17 31.35 32.16 0.0M
2022-02-15 31.23 31.59 31.23 31.53 0.0M
2022-02-14 30.90 31.18 30.72 30.97 0.0M
2022-02-11 30.90 31.51 30.78 30.99 0.0M
2022-02-10 30.38 31.34 30.38 30.60 0.0M
2022-02-09 30.38 30.72 30.38 30.72 0.0M
2022-02-08 30.15 30.33 30.13 30.30 0.0M
2022-02-07 30.02 30.30 30.02 30.05 0.0M
2022-02-04 30.00 30.05 29.66 29.90 0.0M
2022-02-03 29.81 29.95 29.66 29.67 0.0M
2022-02-02 31.27 31.27 30.68 30.69 0.0M
2022-02-01 31.19 31.24 30.84 31.23 0.0M
2022-01-31 30.11 30.98 30.03 30.98 0.0M
2022-01-28 29.26 29.99 29.26 29.93 0.0M
2022-01-27 28.88 29.15 28.69 28.80 0.0M
2022-01-26 29.32 29.32 28.71 28.71 0.0M
2022-01-25 28.32 29.01 28.15 29.01 0.0M
2022-01-24 28.38 28.60 27.69 28.60 0.0M
2022-01-21 29.51 29.51 28.94 29.01 0.0M
2022-01-20 29.71 29.97 29.28 29.35 0.0M
2022-01-19 29.69 29.73 29.44 29.44 0.0M
2022-01-18 29.75 29.88 29.33 29.33 0.0M
2022-01-14 29.98 30.13 29.98 30.13 0.0M
2022-01-13 30.51 30.51 30.05 30.06 0.0M
2022-01-12 30.39 30.72 30.18 30.61 0.0M
2022-01-11 30.08 30.08 30.00 30.00 0.0M
2022-01-10 29.29 29.29 28.50 29.00 0.0M
2022-01-07 29.39 29.39 29.18 29.18 0.0M
2022-01-06 29.46 29.62 29.08 29.49 0.0M
2022-01-05 30.76 30.76 29.51 29.63 0.0M
2022-01-04 30.91 30.91 30.76 30.83 0.0M
2022-01-03 31.03 31.36 31.03 31.25 0.0M