Global X MSCI Colombia ETF (COLO)

GXG
🏛️ アメリカ →
33.06
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 19.94 20.10 19.82 19.84 0.1M
2022-12-29 20.23 20.44 19.89 20.18 0.1M
2022-12-28 20.92 21.73 20.64 20.88 0.0M
2022-12-27 20.70 20.88 20.33 20.75 0.0M
2022-12-23 20.33 20.72 20.07 20.69 0.1M
2022-12-22 20.56 20.56 20.16 20.30 0.1M
2022-12-21 20.17 20.54 20.13 20.43 0.0M
2022-12-20 20.06 20.16 20.05 20.06 0.0M
2022-12-19 19.87 20.07 19.78 19.88 0.0M
2022-12-16 19.96 19.97 19.81 19.87 0.0M
2022-12-15 20.24 20.24 20.00 20.12 0.0M
2022-12-14 20.35 20.35 20.13 20.16 0.0M
2022-12-13 20.80 20.88 20.30 20.42 0.0M
2022-12-12 20.15 20.21 19.98 20.07 0.0M
2022-12-09 20.07 20.16 19.85 20.15 0.0M
2022-12-08 20.09 20.24 19.88 20.06 0.1M
2022-12-07 20.20 20.43 20.10 20.10 0.0M
2022-12-06 20.10 20.21 19.90 20.16 0.0M
2022-12-05 20.50 20.59 20.06 20.06 0.0M
2022-12-02 20.53 20.64 20.51 20.57 0.0M
2022-12-01 20.62 20.92 20.62 20.81 0.0M
2022-11-30 20.86 20.86 20.50 20.81 0.0M
2022-11-29 20.70 20.76 20.54 20.76 0.0M
2022-11-28 20.68 20.68 20.32 20.32 0.0M
2022-11-25 20.66 20.78 20.64 20.64 0.0M
2022-11-23 20.38 20.58 20.38 20.58 0.0M
2022-11-22 19.95 20.34 19.95 20.33 0.0M
2022-11-21 19.90 19.95 19.75 19.92 0.0M
2022-11-18 19.92 20.09 19.92 20.03 0.0M
2022-11-17 20.10 20.10 19.75 20.07 0.0M
2022-11-16 20.82 21.13 20.29 20.34 0.0M
2022-11-15 20.78 21.12 20.70 20.85 0.0M
2022-11-14 20.52 20.75 20.44 20.50 0.0M
2022-11-11 20.85 20.85 20.18 20.38 0.0M
2022-11-10 20.05 20.42 20.00 20.42 0.0M
2022-11-09 19.82 20.03 19.71 19.75 0.0M
2022-11-08 19.51 19.75 19.37 19.66 0.0M
2022-11-07 19.27 19.35 19.21 19.27 0.0M
2022-11-04 19.52 19.52 18.92 19.13 0.0M
2022-11-03 19.58 19.58 18.99 18.99 0.0M
2022-11-02 19.68 19.89 19.10 19.44 0.1M
2022-11-01 19.88 19.89 19.58 19.76 0.0M
2022-10-31 19.48 19.59 19.23 19.30 0.0M
2022-10-28 19.08 19.58 19.08 19.53 0.0M
2022-10-27 19.13 19.39 19.13 19.27 0.0M
2022-10-26 18.92 19.14 18.92 19.04 0.0M
2022-10-25 18.65 18.91 18.65 18.73 0.0M
2022-10-24 19.30 19.30 18.79 18.80 0.0M
2022-10-21 19.10 19.36 19.00 19.16 0.0M
2022-10-20 19.42 19.76 19.21 19.21 0.0M
2022-10-19 19.61 19.66 19.60 19.61 0.0M
2022-10-18 20.21 20.25 19.67 19.67 0.0M
2022-10-17 20.11 20.43 20.03 20.04 0.0M
2022-10-14 20.48 20.83 19.54 19.54 0.0M
2022-10-13 20.12 20.53 20.11 20.49 0.0M
2022-10-12 20.30 20.39 20.00 20.00 0.0M
2022-10-11 20.53 20.53 20.36 20.36 0.0M
2022-10-10 20.64 20.66 20.12 20.51 0.0M
2022-10-07 21.03 21.17 19.88 20.72 0.0M
2022-10-06 21.12 21.15 20.85 21.05 0.0M
2022-10-05 20.79 20.99 20.79 20.99 0.0M
2022-10-04 20.66 21.23 20.66 21.21 0.0M
2022-10-03 19.74 20.16 19.62 20.10 0.0M
2022-09-30 19.63 19.78 19.59 19.59 0.0M
2022-09-29 19.75 19.78 19.29 19.69 0.0M
2022-09-28 19.67 19.98 19.58 19.93 0.0M
2022-09-27 19.49 19.78 19.19 19.35 0.0M
2022-09-26 20.37 20.59 19.43 19.48 0.0M
2022-09-23 21.20 21.20 20.53 20.61 0.0M
2022-09-22 21.58 21.67 21.56 21.67 0.0M
2022-09-21 21.82 21.82 21.41 21.50 0.0M
2022-09-20 21.64 21.84 21.51 21.81 0.0M
2022-09-19 21.45 21.95 21.45 21.91 0.0M
2022-09-16 21.67 21.74 21.45 21.55 0.1M
2022-09-15 22.26 22.30 22.00 22.05 0.0M
2022-09-14 22.77 22.77 22.52 22.59 0.0M
2022-09-13 22.66 22.89 22.48 22.58 0.1M
2022-09-12 23.04 23.05 22.67 23.05 0.1M
2022-09-09 22.31 22.61 22.31 22.38 0.0M
2022-09-08 22.30 22.32 21.76 21.90 0.0M
2022-09-07 22.24 22.26 22.15 22.15 0.0M
2022-09-06 22.28 22.51 22.02 22.08 0.0M
2022-09-02 22.21 22.31 21.91 22.15 0.0M
2022-09-01 22.33 22.33 21.82 21.97 0.0M
2022-08-31 22.90 22.92 22.40 22.40 0.0M
2022-08-30 23.62 23.62 22.91 23.03 0.0M
2022-08-29 23.53 23.63 23.50 23.53 0.0M
2022-08-26 23.78 23.78 23.42 23.44 0.0M
2022-08-25 23.39 23.61 23.39 23.56 0.0M
2022-08-24 23.79 23.79 23.43 23.43 0.0M
2022-08-23 23.59 23.71 23.54 23.59 0.0M
2022-08-22 23.40 23.55 23.14 23.37 0.0M
2022-08-19 23.86 23.93 23.67 23.71 0.0M
2022-08-18 24.02 24.02 23.94 23.99 0.0M
2022-08-17 24.32 24.46 24.18 24.22 0.0M
2022-08-16 24.94 24.94 24.62 24.62 0.0M
2022-08-15 24.88 24.98 24.74 24.91 0.0M
2022-08-12 24.88 25.25 24.84 25.16 0.0M
2022-08-11 24.64 24.80 24.64 24.73 0.0M
2022-08-10 24.21 24.66 24.14 24.35 0.0M
2022-08-09 24.09 24.39 23.75 23.94 0.0M
2022-08-08 23.70 24.30 23.70 24.15 0.0M
2022-08-05 23.23 23.48 23.23 23.48 0.0M
2022-08-04 23.61 23.68 23.42 23.42 0.0M
2022-08-03 23.36 23.58 23.36 23.48 0.0M
2022-08-02 23.61 23.61 23.22 23.46 0.0M
2022-08-01 23.87 23.88 23.04 23.45 0.0M
2022-07-29 23.79 24.18 23.79 23.80 0.0M
2022-07-28 23.45 23.64 23.29 23.63 0.0M
2022-07-27 23.03 23.18 22.89 23.18 0.0M
2022-07-26 22.87 23.00 22.71 22.78 0.0M
2022-07-25 22.48 22.66 22.46 22.63 0.0M
2022-07-22 22.89 23.00 22.49 22.54 0.0M
2022-07-21 23.23 23.23 22.81 23.01 0.0M
2022-07-20 23.30 23.49 23.30 23.49 0.0M
2022-07-19 23.24 23.46 23.10 23.41 0.0M
2022-07-18 22.63 23.01 22.63 22.75 0.0M
2022-07-15 21.91 22.31 21.91 22.31 0.0M
2022-07-14 22.28 22.28 21.69 21.77 0.0M
2022-07-13 22.04 22.80 22.04 22.28 0.0M
2022-07-12 22.54 22.70 22.15 22.28 0.0M
2022-07-11 23.31 23.51 22.76 22.76 0.0M
2022-07-08 23.86 24.00 23.51 23.56 0.0M
2022-07-07 23.67 23.81 23.65 23.72 0.0M
2022-07-06 23.94 23.94 23.28 23.54 0.0M
2022-07-05 24.58 24.58 23.93 24.14 0.0M
2022-07-01 24.47 24.70 24.44 24.66 0.0M
2022-06-30 24.97 25.08 24.34 24.90 0.0M
2022-06-29 25.83 25.83 25.34 25.36 0.0M
2022-06-28 27.75 27.75 27.01 27.22 0.1M
2022-06-27 26.67 27.22 26.67 26.93 0.0M
2022-06-24 26.74 27.06 26.19 26.71 0.0M
2022-06-23 27.61 27.73 26.19 26.37 0.0M
2022-06-22 27.84 27.89 27.39 27.55 0.0M
2022-06-21 28.69 28.69 27.21 27.66 0.1M
2022-06-17 30.24 30.27 29.90 30.07 0.0M
2022-06-16 30.05 30.10 29.75 30.09 0.0M
2022-06-15 30.60 30.90 30.59 30.86 0.0M
2022-06-14 30.70 30.70 29.97 30.16 0.0M
2022-06-13 30.94 31.14 30.08 30.08 0.0M
2022-06-10 31.97 32.02 31.28 31.53 0.0M
2022-06-09 33.22 33.22 32.34 32.51 0.0M
2022-06-08 33.85 33.85 33.35 33.44 0.0M
2022-06-07 33.60 33.91 33.33 33.68 0.0M
2022-06-06 34.50 34.50 33.75 33.77 0.0M
2022-06-03 34.31 34.58 34.16 34.21 0.0M
2022-06-02 34.20 34.41 34.14 34.41 0.0M
2022-06-01 34.33 34.33 33.59 34.04 0.0M
2022-05-31 33.45 34.74 33.45 34.23 0.0M
2022-05-27 31.47 31.76 31.41 31.70 0.0M
2022-05-26 31.11 31.41 31.05 31.41 0.0M
2022-05-25 30.45 30.91 30.45 30.76 0.0M
2022-05-24 30.36 30.43 29.88 30.41 0.0M
2022-05-23 29.84 30.42 29.84 30.15 0.0M
2022-05-20 28.53 29.69 28.53 29.68 0.0M
2022-05-19 29.46 29.46 28.57 28.58 0.0M
2022-05-18 30.50 30.50 29.18 29.37 0.0M
2022-05-17 30.96 30.97 30.27 30.31 0.0M
2022-05-16 29.80 30.59 29.80 30.59 0.0M
2022-05-13 30.04 30.14 29.83 29.83 0.0M
2022-05-12 29.79 29.89 29.71 29.71 0.0M
2022-05-11 30.12 30.33 29.82 29.82 0.0M
2022-05-10 30.36 30.36 29.50 29.85 0.0M
2022-05-09 30.69 30.82 29.70 29.85 0.0M
2022-05-06 31.44 31.53 31.12 31.12 0.0M
2022-05-05 32.00 32.06 31.19 31.44 0.0M
2022-05-04 31.99 32.42 31.93 32.06 0.0M
2022-05-03 31.91 32.25 31.87 31.87 0.0M
2022-05-02 31.90 31.92 31.48 31.72 0.2M
2022-04-29 32.70 32.70 32.30 32.30 0.0M
2022-04-28 32.36 32.44 32.18 32.44 0.0M
2022-04-27 32.67 32.80 32.66 32.69 0.0M
2022-04-26 32.87 32.90 32.57 32.57 0.0M
2022-04-25 33.56 33.61 32.52 33.18 0.1M
2022-04-22 34.53 34.60 33.81 33.88 0.0M
2022-04-21 35.30 35.40 34.59 34.60 0.0M
2022-04-20 34.38 34.73 34.38 34.73 0.0M
2022-04-19 34.43 34.60 34.37 34.51 0.0M
2022-04-18 34.78 35.00 34.68 34.68 0.0M
2022-04-14 34.84 34.84 34.58 34.67 0.0M
2022-04-13 34.62 34.80 34.62 34.79 0.0M
2022-04-12 34.59 34.59 34.41 34.41 0.0M
2022-04-11 34.40 34.48 34.38 34.47 0.0M
2022-04-08 34.58 34.70 34.39 34.65 0.0M
2022-04-07 34.69 34.69 34.23 34.42 0.0M
2022-04-06 34.77 35.13 34.64 34.76 0.0M
2022-04-05 34.98 35.07 34.81 34.94 0.0M
2022-04-04 35.24 35.30 34.95 35.10 0.0M
2022-04-01 34.46 34.82 34.46 34.79 0.0M
2022-03-31 34.30 34.53 34.11 34.26 0.0M
2022-03-30 34.66 34.84 34.17 34.39 0.0M
2022-03-29 34.78 34.78 34.41 34.73 0.0M
2022-03-28 34.26 34.70 34.03 34.63 0.0M
2022-03-25 33.83 34.43 33.83 34.42 0.0M
2022-03-24 34.26 34.32 33.88 34.06 0.0M
2022-03-23 34.02 34.10 33.99 34.05 0.0M
2022-03-22 33.43 33.69 33.26 33.66 0.0M
2022-03-21 32.63 33.32 32.63 33.23 0.0M
2022-03-18 32.55 32.91 32.55 32.81 0.0M
2022-03-17 32.28 32.80 32.28 32.78 0.0M
2022-03-16 32.58 32.58 32.21 32.32 0.0M
2022-03-15 32.07 32.17 31.60 32.15 0.0M
2022-03-14 32.88 32.88 32.16 32.44 0.0M
2022-03-11 32.57 32.72 32.48 32.62 0.0M
2022-03-10 33.31 34.49 32.71 32.97 0.0M
2022-03-09 32.94 33.50 32.93 33.34 0.0M
2022-03-08 32.56 32.76 32.45 32.54 0.0M
2022-03-07 32.43 32.60 32.08 32.43 0.0M
2022-03-04 31.96 32.77 31.96 32.60 0.0M
2022-03-03 32.25 33.03 32.25 32.82 0.0M
2022-03-02 31.93 32.30 31.93 32.29 0.0M
2022-03-01 31.56 31.97 31.38 31.79 0.0M
2022-02-28 30.92 31.75 30.92 31.50 0.0M
2022-02-25 30.78 31.11 30.78 31.11 0.0M
2022-02-24 29.96 31.10 29.96 30.89 0.0M
2022-02-23 30.98 31.11 30.80 30.90 0.0M
2022-02-22 30.21 30.79 30.20 30.37 0.0M
2022-02-18 30.82 30.82 30.39 30.39 0.0M
2022-02-17 30.53 30.77 30.20 30.46 0.0M
2022-02-16 30.59 30.76 30.49 30.52 0.0M
2022-02-15 30.36 30.45 29.74 30.22 0.0M
2022-02-14 30.21 30.43 30.21 30.42 0.0M
2022-02-11 30.44 30.71 29.84 30.13 0.0M
2022-02-10 30.77 31.00 30.24 30.44 0.0M
2022-02-09 31.04 31.08 30.81 31.03 0.0M
2022-02-08 30.91 31.13 30.71 30.91 0.0M
2022-02-07 30.80 30.97 30.63 30.85 0.0M
2022-02-04 30.79 30.79 30.63 30.63 0.0M
2022-02-03 30.79 30.79 30.69 30.69 0.0M
2022-02-02 31.50 31.50 31.21 31.21 0.0M
2022-02-01 31.21 32.13 31.21 31.36 0.0M
2022-01-31 31.03 31.19 30.99 31.16 0.0M
2022-01-28 30.80 31.04 30.60 30.91 0.0M
2022-01-27 30.91 31.10 30.48 30.69 0.0M
2022-01-26 31.04 31.20 30.87 30.91 0.0M
2022-01-25 30.25 30.61 30.08 30.61 0.0M
2022-01-24 30.08 30.57 30.08 30.46 0.0M
2022-01-21 30.92 30.95 30.54 30.68 0.0M
2022-01-20 31.72 31.72 30.95 30.96 0.0M
2022-01-19 31.66 31.73 31.27 31.37 0.0M
2022-01-18 30.08 31.42 30.08 30.99 0.0M
2022-01-14 29.69 29.69 29.21 29.36 0.0M
2022-01-13 29.61 30.00 29.60 29.73 0.0M
2022-01-12 28.98 29.58 28.98 29.58 0.0M
2022-01-11 28.13 28.78 28.05 28.77 0.0M
2022-01-10 27.87 27.93 27.52 27.73 0.0M
2022-01-07 27.90 28.04 27.74 27.94 0.0M
2022-01-06 28.04 28.24 27.61 27.77 0.0M
2022-01-05 28.67 28.69 28.11 28.13 0.0M
2022-01-04 28.22 28.47 28.22 28.42 0.0M
2022-01-03 28.29 28.46 27.93 28.46 0.2M