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
2023-12-29 23.45 23.45 22.90 23.10 0.1M
2023-12-28 23.30 23.34 22.94 23.03 0.1M
2023-12-27 24.19 24.35 24.12 24.32 0.0M
2023-12-26 23.44 24.16 23.44 24.12 0.0M
2023-12-22 23.19 23.40 23.00 23.39 0.0M
2023-12-21 23.06 23.19 22.94 23.10 0.1M
2023-12-20 23.11 23.35 22.98 22.98 0.0M
2023-12-19 23.00 23.17 22.80 22.99 0.1M
2023-12-18 22.90 23.33 22.90 23.03 0.0M
2023-12-15 22.92 22.93 22.71 22.88 0.0M
2023-12-14 22.50 22.90 22.45 22.89 0.0M
2023-12-13 21.97 22.46 21.85 22.45 0.0M
2023-12-12 22.06 22.06 21.65 21.86 0.0M
2023-12-11 22.01 22.03 21.90 21.94 0.0M
2023-12-08 21.77 22.06 21.71 22.06 0.0M
2023-12-07 21.68 21.87 21.62 21.78 0.1M
2023-12-06 21.97 21.97 21.65 21.68 0.0M
2023-12-05 21.93 22.02 21.75 21.90 0.0M
2023-12-04 22.00 22.10 21.95 22.05 0.0M
2023-12-01 21.86 22.19 21.86 22.18 0.0M
2023-11-30 21.66 21.91 21.44 21.71 0.1M
2023-11-29 22.00 22.00 21.67 21.70 0.0M
2023-11-28 21.90 22.10 21.88 22.02 0.0M
2023-11-27 21.80 21.87 21.68 21.81 0.0M
2023-11-24 21.51 21.73 21.38 21.66 0.0M
2023-11-22 21.08 21.63 21.00 21.52 0.2M
2023-11-21 21.24 21.24 21.00 21.13 0.0M
2023-11-20 21.04 21.59 21.04 21.36 0.0M
2023-11-17 20.62 21.03 20.62 21.03 0.0M
2023-11-16 20.80 20.84 20.52 20.57 0.0M
2023-11-15 21.11 21.28 20.88 20.88 0.0M
2023-11-14 20.97 21.20 20.96 21.05 0.0M
2023-11-13 20.76 20.76 20.55 20.72 0.0M
2023-11-10 20.63 20.81 20.59 20.81 0.0M
2023-11-09 20.57 20.75 20.43 20.54 0.0M
2023-11-08 20.30 20.50 20.18 20.22 0.0M
2023-11-07 20.90 21.41 20.24 20.43 0.0M
2023-11-06 21.49 21.49 20.86 20.89 0.0M
2023-11-03 20.85 21.15 20.85 21.15 0.0M
2023-11-02 20.38 20.70 20.16 20.65 0.0M
2023-11-01 19.95 20.19 19.82 20.16 0.0M
2023-10-31 20.06 20.20 20.01 20.03 0.0M
2023-10-30 20.33 20.56 20.29 20.36 0.0M
2023-10-27 20.22 20.32 20.10 20.26 0.0M
2023-10-26 20.02 20.28 19.90 20.25 0.0M
2023-10-25 19.66 20.02 19.66 20.02 0.0M
2023-10-24 20.04 20.15 19.92 19.93 0.0M
2023-10-23 20.34 20.34 19.92 19.92 0.0M
2023-10-20 20.37 20.54 20.27 20.41 0.0M
2023-10-19 20.54 20.79 20.45 20.50 0.0M
2023-10-18 20.58 20.61 20.51 20.61 0.0M
2023-10-17 20.38 20.80 20.38 20.69 0.0M
2023-10-16 20.51 20.60 20.51 20.60 0.0M
2023-10-13 20.42 20.44 20.25 20.25 0.0M
2023-10-12 20.46 20.54 19.94 20.23 0.0M
2023-10-11 20.60 20.60 20.30 20.40 0.0M
2023-10-10 20.00 20.56 20.00 20.53 0.0M
2023-10-09 19.80 19.98 19.73 19.91 0.0M
2023-10-06 19.30 19.77 19.22 19.59 0.0M
2023-10-05 19.79 19.79 19.45 19.50 0.0M
2023-10-04 20.07 20.07 19.73 19.91 0.0M
2023-10-03 20.46 20.56 20.07 20.09 0.0M
2023-10-02 20.93 21.58 20.57 20.67 0.0M
2023-09-29 21.21 21.30 21.00 21.08 0.0M
2023-09-28 20.78 21.03 20.78 20.94 0.0M
2023-09-27 20.62 20.70 20.55 20.61 0.0M
2023-09-26 20.73 20.73 20.48 20.51 0.0M
2023-09-25 20.88 20.91 20.41 20.86 0.0M
2023-09-22 20.89 21.21 20.88 20.88 0.0M
2023-09-21 21.26 21.26 20.74 20.88 0.0M
2023-09-20 21.25 21.47 21.11 21.37 0.0M
2023-09-19 21.23 21.23 21.08 21.15 0.0M
2023-09-18 20.98 21.24 20.98 21.20 0.0M
2023-09-15 20.87 20.97 20.81 20.87 0.0M
2023-09-14 20.69 20.93 20.68 20.85 0.0M
2023-09-13 20.66 20.69 20.54 20.54 0.0M
2023-09-12 20.03 20.56 20.03 20.54 0.0M
2023-09-11 20.17 20.39 20.10 20.33 0.0M
2023-09-08 20.07 20.46 19.94 20.20 0.0M
2023-09-07 19.48 20.06 19.48 19.85 0.0M
2023-09-06 19.49 19.67 19.40 19.42 0.1M
2023-09-05 20.12 20.35 19.71 19.71 0.0M
2023-09-01 20.35 20.59 20.23 20.23 0.0M
2023-08-31 20.65 20.65 20.40 20.40 0.0M
2023-08-30 20.68 21.00 20.52 20.89 0.1M
2023-08-29 20.25 20.56 20.25 20.56 0.0M
2023-08-28 20.13 20.31 20.13 20.27 0.0M
2023-08-25 20.21 20.32 20.05 20.13 0.0M
2023-08-24 20.35 20.38 20.26 20.26 0.0M
2023-08-23 20.35 20.55 20.24 20.24 0.0M
2023-08-22 20.65 20.65 20.33 20.33 0.0M
2023-08-21 20.85 20.85 20.65 20.78 0.0M
2023-08-18 20.61 20.71 20.56 20.71 0.0M
2023-08-17 20.83 20.87 20.68 20.68 0.0M
2023-08-16 20.87 20.87 20.64 20.72 0.0M
2023-08-15 21.34 21.34 20.87 20.89 0.0M
2023-08-14 21.78 21.78 21.29 21.35 0.0M
2023-08-11 21.99 21.99 21.63 21.86 0.0M
2023-08-10 22.21 22.21 21.82 21.97 0.0M
2023-08-09 22.05 22.05 21.78 22.04 0.0M
2023-08-08 21.84 21.97 21.77 21.83 0.0M
2023-08-07 22.10 22.33 22.10 22.33 0.0M
2023-08-04 21.92 22.26 21.82 22.14 0.0M
2023-08-03 21.91 22.00 21.51 21.51 0.0M
2023-08-02 22.50 22.50 21.81 21.91 0.0M
2023-08-01 23.00 23.00 22.45 22.54 0.0M
2023-07-31 22.80 23.11 22.78 23.05 0.0M
2023-07-28 22.69 22.80 22.58 22.76 0.0M
2023-07-27 22.70 22.70 22.33 22.48 0.0M
2023-07-26 22.61 22.79 22.57 22.59 0.0M
2023-07-25 22.75 22.75 22.60 22.62 0.0M
2023-07-24 22.15 22.87 22.15 22.55 0.0M
2023-07-21 22.67 22.67 22.53 22.65 0.0M
2023-07-20 22.48 22.76 22.47 22.66 0.0M
2023-07-19 22.67 22.79 22.63 22.66 0.0M
2023-07-18 22.32 22.65 22.27 22.51 0.0M
2023-07-17 22.20 22.20 21.84 22.20 0.0M
2023-07-14 22.24 22.24 21.79 21.98 0.0M
2023-07-13 21.94 22.33 21.85 22.19 0.0M
2023-07-12 21.40 21.81 21.36 21.72 0.1M
2023-07-11 21.15 21.30 21.10 21.30 0.0M
2023-07-10 21.20 21.20 21.07 21.16 0.0M
2023-07-07 20.50 21.12 20.42 21.10 0.0M
2023-07-06 20.88 20.88 20.27 20.34 0.0M
2023-07-05 21.16 21.25 21.05 21.06 0.0M
2023-07-03 21.06 21.37 21.06 21.16 0.0M
2023-06-30 20.84 21.17 20.84 20.94 0.0M
2023-06-29 20.84 20.89 20.69 20.89 0.0M
2023-06-28 21.17 21.25 21.09 21.25 0.0M
2023-06-27 21.49 21.73 20.91 21.24 0.1M
2023-06-26 21.06 21.23 20.98 21.19 0.0M
2023-06-23 21.41 21.47 20.96 21.03 0.0M
2023-06-22 21.60 21.64 21.22 21.50 0.0M
2023-06-21 21.72 21.94 21.64 21.64 0.0M
2023-06-20 22.00 22.15 21.53 21.66 0.0M
2023-06-16 22.03 22.59 21.92 22.02 0.0M
2023-06-15 21.70 22.00 21.66 22.00 0.0M
2023-06-14 21.90 21.90 21.69 21.76 0.0M
2023-06-13 21.85 21.95 21.73 21.85 0.0M
2023-06-12 21.76 21.96 21.51 21.85 0.0M
2023-06-09 22.13 22.43 21.60 21.64 0.0M
2023-06-08 21.83 21.96 21.79 21.91 0.0M
2023-06-07 21.84 21.86 21.73 21.83 0.0M
2023-06-06 20.85 21.66 20.76 21.58 0.0M
2023-06-05 20.93 20.99 20.55 20.85 0.0M
2023-06-02 20.03 20.82 20.00 20.57 0.0M
2023-06-01 19.31 19.89 19.24 19.85 0.0M
2023-05-31 19.50 19.50 19.20 19.24 0.0M
2023-05-30 19.48 19.64 19.28 19.48 0.0M
2023-05-26 19.28 19.43 19.08 19.36 0.0M
2023-05-25 19.42 19.43 19.05 19.08 0.0M
2023-05-24 19.71 19.74 19.46 19.48 0.0M
2023-05-23 19.56 19.81 19.56 19.77 0.0M
2023-05-22 19.68 19.70 19.38 19.62 0.0M
2023-05-19 19.40 19.73 19.40 19.50 0.0M
2023-05-18 19.53 19.53 19.34 19.43 0.0M
2023-05-17 19.55 19.71 19.49 19.64 0.0M
2023-05-16 19.91 19.94 19.48 19.48 0.0M
2023-05-15 19.77 20.05 19.77 19.84 0.0M
2023-05-12 19.43 19.67 19.38 19.66 0.1M
2023-05-11 19.83 19.83 19.56 19.56 0.0M
2023-05-10 19.93 19.96 19.78 19.88 0.0M
2023-05-09 19.86 19.94 19.79 19.80 0.0M
2023-05-08 19.84 20.28 19.84 19.99 0.0M
2023-05-05 19.61 19.97 19.60 19.83 0.0M
2023-05-04 19.22 19.33 19.08 19.16 0.0M
2023-05-03 19.18 19.40 19.05 19.10 0.1M
2023-05-02 19.69 19.69 19.18 19.20 0.0M
2023-05-01 19.69 19.98 19.57 19.73 0.1M
2023-04-28 19.46 19.64 19.36 19.64 0.0M
2023-04-27 19.65 19.65 19.23 19.29 0.0M
2023-04-26 20.25 20.25 19.66 19.83 0.0M
2023-04-25 20.97 20.97 20.09 20.09 0.0M
2023-04-24 20.66 21.05 20.65 21.05 0.0M
2023-04-21 20.72 20.74 20.54 20.74 0.0M
2023-04-20 20.80 20.84 20.67 20.78 0.0M
2023-04-19 20.98 21.00 20.70 20.80 0.0M
2023-04-18 21.28 21.28 21.04 21.05 0.0M
2023-04-17 21.34 21.57 21.24 21.36 0.0M
2023-04-14 21.13 21.20 21.09 21.20 0.0M
2023-04-13 20.89 21.10 20.89 21.09 0.0M
2023-04-12 20.49 20.85 20.49 20.74 0.0M
2023-04-11 20.08 20.47 20.07 20.47 0.0M
2023-04-10 19.81 19.97 19.81 19.97 0.0M
2023-04-06 19.75 19.84 19.75 19.83 0.0M
2023-04-05 19.73 19.77 19.43 19.71 0.0M
2023-04-04 19.69 19.92 19.64 19.75 0.0M
2023-04-03 19.56 19.67 19.45 19.66 0.0M
2023-03-31 19.11 19.36 19.11 19.31 0.0M
2023-03-30 18.93 19.08 18.92 19.06 0.0M
2023-03-29 18.50 18.86 18.50 18.81 0.0M
2023-03-28 18.43 18.55 18.33 18.50 0.0M
2023-03-27 18.04 18.29 18.04 18.29 0.0M
2023-03-24 17.62 17.83 17.52 17.77 0.0M
2023-03-23 18.24 18.27 17.85 17.89 0.0M
2023-03-22 18.26 18.29 17.96 17.96 0.0M
2023-03-21 18.06 18.24 18.06 18.22 0.0M
2023-03-20 17.66 17.81 17.66 17.81 0.0M
2023-03-17 17.87 18.19 17.75 17.75 0.0M
2023-03-16 17.75 18.08 17.62 18.05 0.0M
2023-03-15 17.63 18.25 17.59 17.73 0.1M
2023-03-14 18.62 18.93 18.62 18.66 0.0M
2023-03-13 19.00 19.00 18.40 18.57 0.1M
2023-03-10 19.39 19.40 19.00 19.06 0.0M
2023-03-09 19.79 19.82 19.19 19.20 0.0M
2023-03-08 19.77 19.89 19.66 19.67 0.0M
2023-03-07 19.93 20.11 19.61 19.66 0.0M
2023-03-06 19.65 19.90 19.65 19.85 0.0M
2023-03-03 19.13 19.61 19.06 19.52 0.0M
2023-03-02 18.96 19.13 18.96 19.08 0.0M
2023-03-01 18.84 19.06 18.84 18.97 0.0M
2023-02-28 19.30 19.30 18.81 18.81 0.1M
2023-02-27 18.92 19.28 18.92 19.18 0.0M
2023-02-24 18.72 18.84 18.71 18.82 0.0M
2023-02-23 18.92 18.99 18.77 18.83 0.0M
2023-02-22 18.72 18.78 18.63 18.70 0.0M
2023-02-21 18.91 18.99 18.66 18.66 0.0M
2023-02-17 19.13 19.19 18.92 18.95 0.0M
2023-02-16 18.93 19.20 18.93 19.12 0.0M
2023-02-15 19.35 19.36 18.90 19.07 0.0M
2023-02-14 19.88 19.88 19.30 19.52 0.1M
2023-02-13 19.94 20.05 19.80 19.84 0.0M
2023-02-10 19.96 20.17 19.91 19.95 0.0M
2023-02-09 20.49 20.49 20.01 20.04 0.0M
2023-02-08 20.47 20.67 20.18 20.28 0.0M
2023-02-07 20.23 20.95 20.23 20.50 0.0M
2023-02-06 20.35 20.55 20.05 20.26 0.0M
2023-02-03 20.66 20.70 20.52 20.63 0.0M
2023-02-02 21.34 21.34 20.80 20.90 0.0M
2023-02-01 21.25 21.36 20.79 21.23 0.0M
2023-01-31 21.18 21.29 21.06 21.12 0.0M
2023-01-30 21.34 21.54 21.04 21.06 0.0M
2023-01-27 21.96 21.96 21.45 21.52 0.0M
2023-01-26 22.11 22.11 21.91 21.96 0.0M
2023-01-25 22.14 22.16 21.85 22.05 0.0M
2023-01-24 22.26 22.26 21.74 22.22 0.0M
2023-01-23 22.20 22.61 22.20 22.34 0.0M
2023-01-20 22.08 22.10 21.63 22.10 0.0M
2023-01-19 21.89 21.90 21.49 21.60 0.0M
2023-01-18 22.02 22.06 21.69 21.69 0.0M
2023-01-17 21.55 21.74 21.54 21.59 0.0M
2023-01-13 21.45 21.90 21.45 21.71 0.0M
2023-01-12 21.63 21.80 21.45 21.57 0.0M
2023-01-11 21.19 21.49 21.19 21.39 0.0M
2023-01-10 20.91 21.28 20.78 21.16 0.0M
2023-01-09 20.89 21.00 20.78 20.78 0.1M
2023-01-06 20.19 20.67 20.09 20.67 0.0M
2023-01-05 19.67 19.99 19.62 19.95 0.0M
2023-01-04 19.60 19.84 19.49 19.76 0.0M
2023-01-03 20.07 20.31 19.73 19.76 0.1M