Global X Uranium ETF (URA)

URA
🏛️ アメリカ →
48.41
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 19.78 20.14 19.50 20.08 1.1M
2022-12-29 19.82 19.96 19.70 19.92 0.6M
2022-12-28 20.12 20.12 19.60 19.61 1.7M
2022-12-27 19.96 20.34 19.84 20.19 1.8M
2022-12-23 19.51 19.89 19.39 19.81 1.2M
2022-12-22 19.81 19.83 19.14 19.46 2.7M
2022-12-21 19.44 19.88 19.44 19.86 1.7M
2022-12-20 19.09 19.42 19.00 19.28 2.4M
2022-12-19 19.50 19.51 19.01 19.07 2.0M
2022-12-16 19.32 19.54 19.26 19.49 3.6M
2022-12-15 19.50 19.50 19.22 19.36 1.8M
2022-12-14 19.88 19.97 19.54 19.76 1.6M
2022-12-13 20.26 20.38 19.77 19.85 1.4M
2022-12-12 19.69 19.87 19.64 19.84 1.7M
2022-12-09 19.85 20.12 19.58 19.60 1.6M
2022-12-08 19.74 19.99 19.59 19.85 1.8M
2022-12-07 19.41 19.66 19.21 19.43 1.5M
2022-12-06 20.10 20.11 19.37 19.49 2.2M
2022-12-05 20.84 21.01 19.97 20.00 2.3M
2022-12-02 20.87 21.03 20.61 21.01 1.5M
2022-12-01 21.56 21.68 20.94 20.94 1.4M
2022-11-30 20.62 21.57 20.62 21.49 3.2M
2022-11-29 20.29 20.57 20.28 20.44 0.8M
2022-11-28 20.60 20.73 20.11 20.17 1.2M
2022-11-25 21.00 21.10 20.73 20.92 0.4M
2022-11-23 20.59 20.98 20.51 20.96 0.7M
2022-11-22 20.48 20.67 20.25 20.65 0.9M
2022-11-21 20.26 20.40 19.81 20.06 1.8M
2022-11-18 20.49 20.63 20.28 20.54 1.5M
2022-11-17 20.35 20.61 20.16 20.48 2.5M
2022-11-16 21.40 21.52 20.76 20.77 1.8M
2022-11-15 21.84 21.91 21.51 21.65 1.1M
2022-11-14 21.73 21.80 21.31 21.47 0.7M
2022-11-11 21.41 21.98 21.27 21.76 1.9M
2022-11-10 21.00 21.22 20.70 21.22 1.8M
2022-11-09 21.00 21.05 20.09 20.13 2.4M
2022-11-08 20.85 21.50 20.63 21.20 2.7M
2022-11-07 20.45 20.91 20.14 20.80 1.7M
2022-11-04 20.40 20.49 19.76 20.24 1.5M
2022-11-03 19.66 20.11 19.40 19.72 1.0M
2022-11-02 20.29 20.54 19.64 19.65 1.2M
2022-11-01 20.69 20.94 20.29 20.30 0.8M
2022-10-31 20.33 20.53 19.97 20.20 1.8M
2022-10-28 20.59 20.74 20.20 20.67 1.1M
2022-10-27 21.32 21.33 20.53 20.57 1.8M
2022-10-26 20.56 21.24 20.54 21.00 1.5M
2022-10-25 20.10 20.59 20.04 20.53 1.1M
2022-10-24 20.34 20.36 19.70 20.07 1.8M
2022-10-21 19.57 20.45 19.53 20.35 1.7M
2022-10-20 19.65 20.33 19.62 19.73 2.1M
2022-10-19 19.80 19.87 19.44 19.59 1.4M
2022-10-18 20.10 20.28 19.63 19.92 1.5M
2022-10-17 19.09 19.89 19.09 19.72 2.3M
2022-10-14 19.75 19.80 18.70 18.78 3.0M
2022-10-13 18.60 19.74 18.47 19.60 2.9M
2022-10-12 19.12 19.47 18.54 19.22 5.3M
2022-10-11 19.56 20.09 19.20 19.55 2.4M
2022-10-10 20.46 20.47 19.24 19.39 2.2M
2022-10-07 20.54 20.79 20.24 20.37 1.4M
2022-10-06 21.03 21.41 20.66 20.67 1.1M
2022-10-05 21.17 21.45 20.59 21.32 1.8M
2022-10-04 21.05 21.53 20.99 21.45 5.1M
2022-10-03 20.14 20.74 20.14 20.61 3.5M
2022-09-30 19.99 20.32 19.63 19.82 1.6M
2022-09-29 20.49 20.49 19.73 19.97 2.7M
2022-09-28 19.82 20.72 19.37 20.58 3.1M
2022-09-27 19.55 20.05 19.32 19.82 2.2M
2022-09-26 19.01 19.56 18.84 19.02 1.9M
2022-09-23 20.16 20.16 18.95 19.28 4.9M
2022-09-22 21.06 21.29 20.51 20.66 1.9M
2022-09-21 21.79 21.79 20.82 21.02 2.4M
2022-09-20 21.80 22.08 21.30 21.62 2.0M
2022-09-19 21.25 22.07 21.22 21.97 1.8M
2022-09-16 21.74 21.98 21.48 21.84 3.1M
2022-09-15 23.23 23.27 22.09 22.33 2.2M
2022-09-14 22.83 23.57 22.72 23.27 2.1M
2022-09-13 22.88 23.45 22.70 22.85 3.1M
2022-09-12 24.13 24.15 23.54 23.69 2.4M
2022-09-09 24.14 24.34 23.52 23.86 2.7M
2022-09-08 22.98 23.88 22.85 23.77 3.6M
2022-09-07 22.78 23.06 22.26 22.95 3.4M
2022-09-06 23.09 23.46 22.55 22.66 4.3M
2022-09-02 22.60 22.72 22.05 22.18 2.1M
2022-09-01 22.97 23.01 21.97 22.27 3.1M
2022-08-31 22.90 23.57 22.78 23.34 3.0M
2022-08-30 23.65 23.76 22.56 23.42 6.2M
2022-08-29 21.65 23.69 21.65 23.39 5.8M
2022-08-26 22.52 22.53 21.60 21.78 2.6M
2022-08-25 22.80 22.94 22.14 22.61 3.4M
2022-08-24 21.26 22.55 20.83 22.50 5.3M
2022-08-23 19.60 20.34 19.59 20.15 1.4M
2022-08-22 19.43 19.61 19.17 19.53 1.6M
2022-08-19 20.15 20.22 19.52 19.63 2.4M
2022-08-18 20.50 20.59 20.21 20.51 1.3M
2022-08-17 20.95 21.11 20.25 20.38 2.1M
2022-08-16 21.04 21.32 20.80 21.19 1.7M
2022-08-15 21.27 21.27 20.86 21.11 1.0M
2022-08-12 21.63 21.69 21.25 21.60 0.8M
2022-08-11 21.61 22.13 21.50 21.53 1.9M
2022-08-10 21.47 21.65 21.19 21.60 1.2M
2022-08-09 21.68 21.70 20.86 21.06 1.0M
2022-08-08 21.60 22.03 21.52 21.62 2.0M
2022-08-05 20.71 21.52 20.56 21.33 1.6M
2022-08-04 21.04 21.21 20.76 21.05 1.2M
2022-08-03 21.30 21.37 20.73 21.05 1.0M
2022-08-02 20.84 21.33 20.81 21.06 1.0M
2022-08-01 21.43 21.43 20.92 21.06 1.6M
2022-07-29 21.35 21.67 21.11 21.58 1.6M
2022-07-28 21.31 21.47 20.66 21.43 2.0M
2022-07-27 20.03 21.14 19.98 21.09 4.6M
2022-07-26 19.76 19.94 19.50 19.72 1.6M
2022-07-25 19.40 19.74 19.11 19.72 1.8M
2022-07-22 20.06 20.13 19.25 19.31 1.3M
2022-07-21 20.14 20.15 19.61 19.93 0.7M
2022-07-20 20.16 20.41 19.91 20.27 2.9M
2022-07-19 19.32 20.04 19.21 19.94 2.2M
2022-07-18 19.21 19.52 19.07 19.14 1.1M
2022-07-15 18.76 18.92 18.27 18.80 1.5M
2022-07-14 18.20 18.61 17.71 18.56 2.7M
2022-07-13 18.05 18.57 17.92 18.36 1.0M
2022-07-12 18.42 18.62 18.20 18.29 1.6M
2022-07-11 18.95 19.01 18.56 18.64 1.4M
2022-07-08 19.18 19.49 18.97 19.31 0.8M
2022-07-07 18.45 19.18 18.45 19.12 2.4M
2022-07-06 18.55 18.55 17.65 18.04 3.4M
2022-07-05 18.36 18.62 17.95 18.21 2.7M
2022-07-01 18.35 19.11 18.26 19.02 0.9M
2022-06-30 18.57 18.70 18.02 18.56 1.8M
2022-06-29 19.46 19.51 18.75 18.84 1.6M
2022-06-28 20.04 20.21 19.36 19.50 1.2M
2022-06-27 19.80 20.20 19.68 19.84 1.2M
2022-06-24 18.52 19.76 18.52 19.53 3.4M
2022-06-23 18.55 18.58 17.78 18.25 2.1M
2022-06-22 18.66 18.80 18.31 18.58 1.7M
2022-06-21 19.24 19.76 19.02 19.37 1.1M
2022-06-17 19.00 19.31 18.66 18.86 2.1M
2022-06-16 19.36 19.54 18.78 18.99 2.2M
2022-06-15 19.80 20.11 19.24 19.90 1.8M
2022-06-14 20.28 20.40 19.25 19.47 3.9M
2022-06-13 21.00 21.20 20.04 20.22 3.3M
2022-06-10 21.85 22.08 21.55 21.95 1.8M
2022-06-09 23.37 23.37 22.37 22.39 1.5M
2022-06-08 23.95 24.21 23.26 23.50 3.7M
2022-06-07 22.00 23.87 21.79 23.56 5.4M
2022-06-06 22.50 22.51 22.09 22.23 0.8M
2022-06-03 22.41 22.48 22.03 22.14 1.4M
2022-06-02 21.50 22.90 21.50 22.69 2.6M
2022-06-01 21.94 22.25 21.32 21.54 1.6M
2022-05-31 22.50 22.75 21.78 21.94 1.6M
2022-05-27 22.00 22.21 21.85 22.19 1.4M
2022-05-26 21.33 21.86 21.21 21.77 2.0M
2022-05-25 20.78 21.29 20.72 21.21 1.3M
2022-05-24 20.97 21.16 20.62 21.05 1.8M
2022-05-23 21.00 21.52 20.70 21.47 1.7M
2022-05-20 21.00 21.14 20.32 20.87 1.7M
2022-05-19 20.19 21.02 20.15 20.74 2.4M
2022-05-18 21.14 21.31 20.16 20.39 2.1M
2022-05-17 20.90 21.40 20.64 21.38 4.2M
2022-05-16 20.39 20.78 20.04 20.48 2.5M
2022-05-13 19.60 20.76 19.60 20.27 4.1M
2022-05-12 19.18 19.71 18.60 18.97 4.7M
2022-05-11 20.16 20.66 19.45 19.47 3.2M
2022-05-10 20.56 20.86 19.69 20.11 4.3M
2022-05-09 21.26 21.26 20.00 20.13 4.2M
2022-05-06 22.18 22.33 21.29 21.97 3.1M
2022-05-05 24.01 24.28 22.01 22.38 3.2M
2022-05-04 23.33 23.99 22.66 23.94 2.0M
2022-05-03 22.84 23.58 22.84 23.32 1.9M
2022-05-02 22.85 22.94 22.26 22.90 2.7M
2022-04-29 23.70 24.40 23.05 23.19 3.1M
2022-04-28 23.72 23.87 22.76 23.71 2.7M
2022-04-27 23.63 24.16 23.42 23.55 2.4M
2022-04-26 24.00 24.09 23.30 23.39 2.7M
2022-04-25 23.57 24.09 22.93 23.81 5.3M
2022-04-22 25.33 25.73 24.04 24.45 5.5M
2022-04-21 27.72 27.75 25.26 25.44 6.5M
2022-04-20 27.00 27.90 26.32 27.77 4.4M
2022-04-19 27.30 27.30 26.72 26.86 2.4M
2022-04-18 28.18 28.25 27.03 27.17 3.6M
2022-04-14 28.34 28.48 27.81 28.05 2.8M
2022-04-13 27.99 28.49 27.77 28.34 3.6M
2022-04-12 27.70 27.97 27.22 27.39 2.6M
2022-04-11 27.39 27.57 26.76 27.29 2.4M
2022-04-08 27.75 27.83 27.01 27.50 4.2M
2022-04-07 26.10 27.46 26.03 27.26 6.0M
2022-04-06 25.47 25.79 25.13 25.75 2.8M
2022-04-05 26.09 27.25 25.58 25.68 3.4M
2022-04-04 26.28 26.50 25.71 25.84 1.5M
2022-04-01 26.40 26.80 25.87 26.07 2.1M
2022-03-31 25.93 26.52 25.90 26.16 2.2M
2022-03-30 25.89 26.52 25.46 25.69 2.1M
2022-03-29 25.20 25.66 24.44 25.59 2.7M
2022-03-28 25.89 25.89 25.21 25.52 2.6M
2022-03-25 26.52 26.83 26.03 26.25 2.3M
2022-03-24 26.74 26.75 26.07 26.72 1.9M
2022-03-23 26.89 27.19 26.35 26.38 3.8M
2022-03-22 26.84 27.05 26.17 26.77 4.7M
2022-03-21 25.95 26.98 25.95 26.49 4.2M
2022-03-18 25.76 25.84 25.20 25.65 2.2M
2022-03-17 24.42 25.72 24.27 25.61 4.3M
2022-03-16 24.20 24.50 23.05 23.95 2.3M
2022-03-15 23.27 23.89 22.75 23.67 3.1M
2022-03-14 25.30 25.30 23.59 23.94 4.3M
2022-03-11 26.18 26.62 25.50 25.64 3.3M
2022-03-10 26.50 26.66 25.65 26.39 8.1M
2022-03-09 24.68 26.47 24.04 26.04 8.5M
2022-03-08 24.32 25.01 23.40 24.66 6.0M
2022-03-07 23.92 24.53 23.55 23.76 5.1M
2022-03-04 22.44 23.38 22.16 23.27 5.7M
2022-03-03 24.93 24.96 23.87 24.23 3.1M
2022-03-02 24.51 24.85 24.02 24.68 4.4M
2022-03-01 25.06 25.24 23.55 24.07 4.7M
2022-02-28 23.25 24.12 23.20 24.11 4.9M
2022-02-25 22.27 22.80 21.58 22.71 2.5M
2022-02-24 20.57 21.87 20.27 21.83 2.7M
2022-02-23 21.37 21.53 20.97 21.03 1.3M
2022-02-22 20.75 21.17 20.63 20.91 1.2M
2022-02-18 21.28 21.48 20.79 20.84 1.0M
2022-02-17 21.62 21.85 21.06 21.19 1.1M
2022-02-16 21.77 21.93 21.51 21.62 0.7M
2022-02-15 21.60 21.80 21.37 21.77 0.6M
2022-02-14 21.62 21.90 21.20 21.33 1.4M
2022-02-11 22.00 22.29 21.61 21.84 1.5M
2022-02-10 22.21 22.94 21.93 22.10 2.2M
2022-02-09 21.46 22.62 21.46 22.56 2.6M
2022-02-08 21.00 21.13 20.68 21.05 1.6M
2022-02-07 20.53 21.10 20.53 20.98 1.7M
2022-02-04 19.91 20.58 19.87 20.51 2.8M
2022-02-03 20.25 20.52 19.87 19.92 2.3M
2022-02-02 21.66 21.72 20.65 20.89 1.1M
2022-02-01 20.69 21.44 20.33 21.23 2.3M
2022-01-31 20.07 20.68 19.78 20.66 1.8M
2022-01-28 19.18 19.99 19.06 19.97 1.9M
2022-01-27 20.12 20.45 19.17 19.23 2.2M
2022-01-26 21.30 21.49 19.91 19.97 2.7M
2022-01-25 20.45 20.93 19.94 20.81 3.2M
2022-01-24 19.59 20.93 18.71 20.77 4.3M
2022-01-21 21.84 21.85 20.68 20.75 5.6M
2022-01-20 22.59 23.26 22.10 22.13 1.7M
2022-01-19 22.42 22.95 22.18 22.56 2.1M
2022-01-18 22.75 22.79 21.97 22.03 2.3M
2022-01-14 23.20 23.40 22.50 23.04 2.0M
2022-01-13 24.50 24.52 23.12 23.20 1.8M
2022-01-12 24.37 25.03 24.02 24.18 2.0M
2022-01-11 24.05 24.21 23.26 24.08 1.1M
2022-01-10 24.20 24.22 23.25 23.78 1.6M
2022-01-07 23.59 24.26 23.17 24.21 2.0M
2022-01-06 25.28 25.31 23.27 23.39 3.9M
2022-01-05 25.17 26.37 24.54 24.75 7.9M
2022-01-04 24.65 24.78 24.00 24.60 1.7M
2022-01-03 23.70 24.57 23.57 24.17 1.7M