Global X Silver Miners ETF (SIL)

SIL
🏛️ アメリカ →
70.00
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 28.54 28.65 28.07 28.17 0.3M
2022-12-29 28.96 29.12 28.56 28.59 0.3M
2022-12-28 29.22 29.32 28.59 28.69 0.4M
2022-12-27 29.02 29.78 28.79 29.41 0.6M
2022-12-23 28.54 28.92 28.02 28.77 0.3M
2022-12-22 28.22 28.49 27.68 28.46 0.4M
2022-12-21 28.73 28.97 28.52 28.67 0.3M
2022-12-20 27.87 28.63 27.76 28.46 0.5M
2022-12-19 28.13 28.30 27.17 27.29 0.4M
2022-12-16 27.63 28.12 27.52 28.11 1.0M
2022-12-15 28.13 28.14 27.56 27.60 1.3M
2022-12-14 29.11 29.33 28.41 28.80 1.3M
2022-12-13 29.34 29.85 28.80 29.18 0.5M
2022-12-12 28.38 28.65 28.18 28.55 0.4M
2022-12-09 28.98 29.50 28.50 28.52 0.5M
2022-12-08 29.19 29.39 28.68 28.95 0.4M
2022-12-07 28.37 29.15 28.31 28.95 0.3M
2022-12-06 28.53 28.73 28.12 28.17 0.3M
2022-12-05 29.10 29.31 28.20 28.37 0.6M
2022-12-02 28.92 29.72 28.60 29.50 0.4M
2022-12-01 29.30 29.64 28.87 29.49 0.8M
2022-11-30 27.98 28.79 27.62 28.61 0.4M
2022-11-29 27.50 27.88 27.43 27.61 0.2M
2022-11-28 28.30 28.30 27.07 27.19 0.5M
2022-11-25 28.54 28.80 28.27 28.45 0.2M
2022-11-23 28.29 28.98 28.13 28.87 0.4M
2022-11-22 27.45 28.34 27.38 28.25 0.4M
2022-11-21 27.11 27.30 26.78 27.24 0.2M
2022-11-18 27.31 27.52 27.02 27.37 0.3M
2022-11-17 26.96 27.20 26.66 27.13 0.3M
2022-11-16 27.63 27.84 27.45 27.55 0.4M
2022-11-15 28.71 28.85 27.61 27.75 0.6M
2022-11-14 28.10 28.58 28.05 28.32 0.4M
2022-11-11 27.94 28.37 27.60 28.23 0.4M
2022-11-10 27.66 28.13 27.08 27.93 0.5M
2022-11-09 26.85 27.13 26.09 26.24 0.3M
2022-11-08 26.14 27.46 25.86 26.83 0.7M
2022-11-07 26.00 26.37 25.80 26.07 0.3M
2022-11-04 24.87 25.93 24.86 25.86 0.5M
2022-11-03 23.77 24.14 23.38 23.76 0.3M
2022-11-02 25.59 25.80 24.09 24.12 0.3M
2022-11-01 25.62 25.94 25.32 25.44 0.3M
2022-10-31 24.83 25.20 24.69 25.02 0.3M
2022-10-28 25.08 25.20 24.63 25.14 0.3M
2022-10-27 25.79 26.02 25.29 25.41 0.2M
2022-10-26 25.30 26.24 25.30 25.70 0.4M
2022-10-25 24.80 25.27 24.66 25.09 0.4M
2022-10-24 24.67 24.75 24.12 24.62 0.4M
2022-10-21 23.84 24.96 23.76 24.90 0.4M
2022-10-20 23.58 24.38 23.50 23.76 0.2M
2022-10-19 23.84 23.86 23.32 23.45 0.1M
2022-10-18 24.33 24.40 23.88 24.17 0.2M
2022-10-17 24.06 24.56 23.99 24.05 0.3M
2022-10-14 24.47 24.60 23.35 23.50 0.2M
2022-10-13 23.75 24.76 23.28 24.65 0.4M
2022-10-12 24.45 24.87 24.15 24.75 0.3M
2022-10-11 24.51 25.22 24.31 24.33 0.4M
2022-10-10 24.65 25.10 24.33 24.66 0.6M
2022-10-07 25.85 26.01 24.93 24.97 0.3M
2022-10-06 25.83 26.38 25.72 26.31 0.3M
2022-10-05 25.59 25.98 25.10 25.97 0.5M
2022-10-04 26.11 26.62 25.72 26.25 0.6M
2022-10-03 24.76 25.70 24.50 25.51 0.7M
2022-09-30 23.51 24.57 23.28 24.11 0.5M
2022-09-29 22.96 23.57 22.67 23.50 0.5M
2022-09-28 21.93 23.28 21.93 23.25 0.4M
2022-09-27 21.92 22.30 21.61 21.63 0.3M
2022-09-26 22.19 22.37 21.26 21.53 0.7M
2022-09-23 22.89 22.98 21.92 22.22 0.9M
2022-09-22 24.09 24.36 23.47 23.63 0.3M
2022-09-21 24.20 24.63 23.53 23.94 0.7M
2022-09-20 24.09 24.12 23.65 23.85 0.2M
2022-09-19 23.66 24.50 23.66 24.49 0.3M
2022-09-16 23.53 24.44 23.33 24.06 0.4M
2022-09-15 24.38 24.65 23.67 23.88 0.5M
2022-09-14 24.53 24.81 24.44 24.48 0.2M
2022-09-13 24.78 25.24 24.36 24.45 0.3M
2022-09-12 25.32 25.89 25.27 25.52 0.6M
2022-09-09 24.19 24.74 24.15 24.70 0.4M
2022-09-08 23.50 24.05 23.45 23.92 0.6M
2022-09-07 22.84 23.92 22.76 23.83 0.6M
2022-09-06 23.25 23.62 22.80 22.87 0.6M
2022-09-02 22.90 23.55 22.67 23.13 0.2M
2022-09-01 22.92 22.95 22.31 22.38 0.7M
2022-08-31 23.48 23.69 23.18 23.31 0.7M
2022-08-30 23.91 23.96 23.18 23.35 0.3M
2022-08-29 23.96 24.43 23.79 23.92 0.2M
2022-08-26 25.08 25.23 23.92 24.08 0.3M
2022-08-25 25.12 25.29 24.81 25.10 0.2M
2022-08-24 24.40 24.99 24.15 24.94 0.2M
2022-08-23 23.99 24.99 23.99 24.53 0.3M
2022-08-22 23.91 24.10 23.62 24.02 0.3M
2022-08-19 24.81 24.81 24.15 24.22 0.2M
2022-08-18 24.99 25.18 24.70 24.99 0.3M
2022-08-17 26.01 26.01 24.85 24.95 0.5M
2022-08-16 26.29 26.35 25.92 26.22 0.2M
2022-08-15 26.02 26.40 25.87 26.29 0.2M
2022-08-12 26.35 26.80 26.16 26.70 0.4M
2022-08-11 27.09 27.25 26.11 26.13 0.6M
2022-08-10 27.19 27.62 26.84 27.13 0.3M
2022-08-09 27.01 27.06 26.42 26.78 0.2M
2022-08-08 26.72 27.25 26.72 26.93 0.4M
2022-08-05 25.81 26.26 25.28 26.24 0.3M
2022-08-04 25.73 26.65 25.40 26.31 0.3M
2022-08-03 25.99 25.99 25.07 25.32 0.3M
2022-08-02 26.41 26.73 25.85 25.87 1.3M
2022-08-01 26.56 26.64 26.07 26.40 0.5M
2022-07-29 26.08 26.57 25.54 26.38 1.0M
2022-07-28 25.64 26.28 25.30 25.92 1.1M
2022-07-27 24.18 25.07 23.92 25.01 0.3M
2022-07-26 23.88 24.27 23.83 24.14 0.3M
2022-07-25 24.15 24.26 23.48 23.84 0.3M
2022-07-22 24.40 25.19 24.09 24.13 0.6M
2022-07-21 23.81 24.28 23.66 24.25 0.8M
2022-07-20 24.69 24.91 23.83 23.88 0.3M
2022-07-19 24.55 24.94 24.36 24.60 0.4M
2022-07-18 24.40 24.79 24.22 24.29 0.3M
2022-07-15 24.16 24.24 23.41 23.96 0.4M
2022-07-14 23.70 24.00 22.97 23.93 0.4M
2022-07-13 23.95 25.24 23.90 24.76 0.3M
2022-07-12 24.34 24.66 23.84 24.10 0.6M
2022-07-11 24.51 24.96 24.34 24.43 0.5M
2022-07-08 25.06 25.32 24.46 24.86 0.4M
2022-07-07 24.59 25.44 24.56 25.01 0.4M
2022-07-06 24.95 25.02 23.85 24.53 0.6M
2022-07-05 25.81 25.99 24.52 24.98 0.7M
2022-07-01 25.34 26.67 25.10 26.51 0.5M
2022-06-30 26.58 26.79 25.79 25.90 0.5M
2022-06-29 27.50 27.68 26.60 26.84 0.3M
2022-06-28 28.30 28.50 27.36 27.44 0.3M
2022-06-27 27.92 28.37 27.60 28.28 0.3M
2022-06-24 27.37 28.20 27.08 28.17 0.4M
2022-06-23 28.40 28.61 27.06 27.37 0.4M
2022-06-22 28.80 29.24 28.33 28.45 0.2M
2022-06-21 28.63 29.45 28.46 28.96 0.2M
2022-06-17 28.93 28.93 28.22 28.59 0.2M
2022-06-16 28.35 29.35 27.88 28.99 0.4M
2022-06-15 28.89 29.17 27.97 28.79 0.3M
2022-06-14 28.98 29.06 27.94 28.27 0.4M
2022-06-13 29.90 30.13 28.89 28.96 0.7M
2022-06-10 29.25 31.25 28.96 31.06 0.4M
2022-06-09 30.78 30.78 29.72 29.80 0.3M
2022-06-08 31.00 31.32 30.69 31.02 0.2M
2022-06-07 31.02 31.42 30.85 31.29 0.2M
2022-06-06 32.09 32.24 30.83 31.12 0.4M
2022-06-03 32.41 32.41 31.52 31.73 0.1M
2022-06-02 30.95 32.71 30.95 32.49 0.4M
2022-06-01 30.71 31.03 30.32 30.52 0.2M
2022-05-31 31.09 31.50 30.08 30.38 0.4M
2022-05-27 31.47 31.56 31.06 31.25 0.1M
2022-05-26 30.80 31.28 30.53 31.06 0.3M
2022-05-25 30.67 30.94 30.41 30.79 0.2M
2022-05-24 30.75 31.30 30.43 30.97 0.2M
2022-05-23 31.02 31.18 30.40 30.62 0.3M
2022-05-20 30.75 30.88 30.04 30.50 0.2M
2022-05-19 29.43 30.77 29.43 30.51 0.5M
2022-05-18 29.46 29.61 28.65 28.69 0.3M
2022-05-17 29.56 29.98 29.25 29.66 0.3M
2022-05-16 28.80 29.22 28.54 29.10 0.5M
2022-05-13 27.64 29.08 27.64 28.77 1.0M
2022-05-12 28.20 28.54 27.11 27.68 0.7M
2022-05-11 29.62 30.40 28.92 28.95 0.2M
2022-05-10 30.17 30.58 28.67 29.15 0.6M
2022-05-09 31.01 31.15 29.66 29.71 0.8M
2022-05-06 32.15 32.34 31.61 31.78 0.3M
2022-05-05 34.17 34.36 31.85 32.31 0.3M
2022-05-04 33.14 34.06 32.69 33.93 0.5M
2022-05-03 32.45 33.46 32.45 33.11 0.3M
2022-05-02 32.09 32.38 31.53 32.28 0.4M
2022-04-29 33.59 33.91 32.77 32.84 0.4M
2022-04-28 32.71 33.49 32.32 33.32 0.3M
2022-04-27 32.95 33.36 32.60 32.68 0.3M
2022-04-26 34.08 34.20 32.84 32.92 0.5M
2022-04-25 34.15 34.74 33.26 34.14 1.0M
2022-04-22 36.04 36.51 35.27 35.46 0.8M
2022-04-21 38.18 38.59 36.32 36.65 0.5M
2022-04-20 38.12 38.82 37.85 38.75 0.4M
2022-04-19 38.96 39.06 38.11 38.27 0.6M
2022-04-18 40.27 40.29 39.30 39.32 1.1M
2022-04-14 39.34 39.72 38.93 39.44 0.5M
2022-04-13 38.80 39.65 38.58 39.54 0.6M
2022-04-12 38.48 39.00 37.88 38.34 0.6M
2022-04-11 38.50 38.76 37.38 37.77 0.4M
2022-04-08 36.96 38.09 36.96 37.89 0.4M
2022-04-07 36.64 37.23 36.30 36.95 0.3M
2022-04-06 36.42 36.98 36.02 36.47 0.3M
2022-04-05 37.59 38.39 36.31 36.43 0.5M
2022-04-04 37.70 37.99 37.09 37.39 0.3M
2022-04-01 36.29 37.49 36.01 37.42 0.3M
2022-03-31 36.90 37.30 36.30 36.37 0.2M
2022-03-30 36.62 37.42 36.46 36.74 0.3M
2022-03-29 35.43 36.65 35.20 36.59 0.5M
2022-03-28 36.76 36.86 35.75 36.00 0.4M
2022-03-25 37.27 37.27 36.80 37.23 0.3M
2022-03-24 37.49 38.33 37.13 37.30 0.4M
2022-03-23 36.88 37.15 36.46 37.00 0.2M
2022-03-22 37.00 37.07 36.18 36.52 0.4M
2022-03-21 36.68 37.54 36.61 37.08 0.5M
2022-03-18 36.51 36.83 36.03 36.33 0.3M
2022-03-17 36.26 37.57 36.26 36.71 0.4M
2022-03-16 35.64 35.89 34.80 35.89 0.4M
2022-03-15 34.63 36.18 34.51 35.74 0.3M
2022-03-14 36.54 36.55 35.13 35.39 0.6M
2022-03-11 36.96 37.43 36.59 37.16 0.3M
2022-03-10 37.27 38.15 37.23 37.91 0.4M
2022-03-09 36.29 37.37 35.72 36.94 0.4M
2022-03-08 37.87 39.37 36.85 37.47 1.8M
2022-03-07 36.75 37.55 36.14 37.21 1.1M
2022-03-04 36.05 36.74 35.72 36.48 0.6M
2022-03-03 35.70 35.72 34.86 35.55 0.4M
2022-03-02 35.34 35.81 34.94 35.72 0.2M
2022-03-01 34.00 35.75 34.00 35.68 0.6M
2022-02-28 34.86 34.86 33.69 34.07 0.7M
2022-02-25 34.47 35.35 34.02 35.26 0.2M
2022-02-24 36.10 36.10 33.89 34.55 1.1M
2022-02-23 35.51 36.80 35.10 36.32 0.9M
2022-02-22 35.89 36.22 35.21 35.32 0.3M
2022-02-18 36.60 37.00 35.69 36.06 0.4M
2022-02-17 36.70 36.99 36.34 36.74 0.4M
2022-02-16 35.63 36.47 35.63 36.37 0.3M
2022-02-15 34.80 35.55 34.41 35.44 0.2M
2022-02-14 35.41 35.84 35.18 35.71 0.3M
2022-02-11 33.56 35.53 33.56 35.19 0.5M
2022-02-10 34.07 34.92 33.38 33.55 0.3M
2022-02-09 34.48 34.76 34.18 34.32 0.2M
2022-02-08 33.73 34.38 33.47 34.31 0.4M
2022-02-07 32.93 33.94 32.81 33.70 0.3M
2022-02-04 32.15 32.84 32.05 32.53 0.2M
2022-02-03 32.76 32.93 32.07 32.37 0.3M
2022-02-02 33.69 33.83 33.09 33.16 0.2M
2022-02-01 33.60 33.75 32.94 33.43 0.3M
2022-01-31 32.23 33.04 32.10 32.97 0.3M
2022-01-28 32.17 32.23 31.54 32.04 0.4M
2022-01-27 33.10 33.45 32.25 32.39 0.8M
2022-01-26 34.69 35.02 33.46 33.70 0.4M
2022-01-25 34.35 35.51 34.12 35.26 0.3M
2022-01-24 35.09 35.20 33.65 34.85 0.6M
2022-01-21 37.15 37.29 35.75 35.92 0.4M
2022-01-20 37.99 38.29 37.06 37.09 0.6M
2022-01-19 35.57 37.71 35.50 37.48 0.7M
2022-01-18 35.06 35.57 34.53 34.73 0.3M
2022-01-14 35.37 35.47 34.67 35.05 0.7M
2022-01-13 36.10 36.25 35.54 35.58 0.2M
2022-01-12 35.62 36.14 35.36 36.09 0.4M
2022-01-11 34.50 35.35 34.08 35.29 0.2M
2022-01-10 33.88 34.41 33.41 34.37 0.3M
2022-01-07 33.95 34.19 33.44 33.98 0.3M
2022-01-06 34.39 34.77 33.77 33.84 0.3M
2022-01-05 36.21 36.71 35.00 35.06 0.4M
2022-01-04 36.17 36.58 35.89 35.93 0.1M
2022-01-03 36.10 36.33 35.99 36.04 0.2M