Global X MSCI Greece ETF (GREK)

GREK
🏛️ アメリカ →
63.82
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
2025-09-26 64.18 64.18 63.76 63.82 0.2M
2025-09-25 64.13 64.25 63.81 63.96 0.2M
2025-09-24 65.28 65.28 64.79 65.00 0.3M
2025-09-23 65.05 65.50 65.05 65.23 0.1M
2025-09-22 64.49 65.00 64.40 64.76 0.2M
2025-09-19 64.13 64.71 63.86 64.14 0.1M
2025-09-18 64.22 64.52 63.99 64.30 0.2M
2025-09-17 64.60 64.61 63.98 64.10 0.1M
2025-09-16 65.29 65.29 64.51 64.77 0.2M
2025-09-15 65.17 65.35 64.88 65.23 0.2M
2025-09-12 64.52 65.25 64.52 65.17 0.1M
2025-09-11 63.77 64.42 63.77 64.22 0.1M
2025-09-10 63.51 63.74 63.18 63.64 0.2M
2025-09-09 63.74 63.74 63.25 63.60 0.1M
2025-09-08 63.40 63.92 63.30 63.86 0.2M
2025-09-05 63.45 63.74 63.06 63.40 0.2M
2025-09-04 63.66 63.94 63.02 63.26 0.1M
2025-09-03 63.15 64.00 62.95 63.40 0.2M
2025-09-02 62.32 62.83 62.08 62.28 0.3M
2025-08-29 63.25 63.58 62.88 63.09 0.3M
2025-08-28 63.75 64.05 63.17 63.94 0.3M
2025-08-27 64.50 64.93 64.30 64.49 0.2M
2025-08-26 65.00 65.51 64.51 64.98 0.2M
2025-08-25 66.46 66.75 65.39 65.62 0.1M
2025-08-22 65.46 66.49 65.46 66.00 0.1M
2025-08-21 65.37 65.64 65.00 65.20 0.0M
2025-08-20 65.56 65.95 65.18 65.40 0.0M
2025-08-19 66.00 66.16 65.02 65.15 0.1M
2025-08-18 66.00 66.00 65.09 65.58 0.1M
2025-08-15 66.97 67.29 66.64 66.89 0.1M
2025-08-14 66.55 66.90 66.32 66.53 0.1M
2025-08-13 66.67 67.01 66.11 66.81 0.0M
2025-08-12 65.60 66.40 65.38 66.35 0.1M
2025-08-11 65.42 65.86 65.41 65.68 0.1M
2025-08-08 65.00 65.43 64.51 65.07 0.1M
2025-08-07 64.49 65.13 64.43 64.58 0.1M
2025-08-06 63.42 64.39 63.42 64.20 0.1M
2025-08-05 62.60 63.10 62.49 62.98 0.1M
2025-08-04 61.42 62.50 61.42 62.02 0.1M
2025-08-01 60.00 60.74 60.00 60.34 0.1M
2025-07-31 60.55 61.00 60.15 60.51 0.1M
2025-07-30 60.88 60.92 60.01 60.44 0.1M
2025-07-29 60.87 61.35 60.63 60.98 0.0M
2025-07-28 61.40 61.40 60.28 60.45 0.1M
2025-07-25 62.07 62.30 61.95 62.15 0.1M
2025-07-24 62.21 62.45 62.00 62.00 0.1M
2025-07-23 61.75 62.70 61.52 62.58 0.1M
2025-07-22 61.17 61.60 61.06 61.43 0.0M
2025-07-21 61.57 61.75 61.19 61.53 0.1M
2025-07-18 61.59 61.87 61.01 61.20 0.0M
2025-07-17 61.24 61.63 60.80 61.52 0.1M
2025-07-16 60.52 61.04 59.90 60.80 0.0M
2025-07-15 60.69 60.76 60.01 60.25 0.0M
2025-07-14 60.64 61.33 60.37 60.82 0.1M
2025-07-11 61.09 61.51 60.51 60.99 0.2M
2025-07-10 61.52 61.54 61.08 61.32 0.1M
2025-07-09 61.37 61.37 60.58 61.08 0.1M
2025-07-08 60.00 61.11 59.92 60.90 0.1M
2025-07-07 59.75 59.80 58.64 59.12 0.1M
2025-07-03 59.70 59.80 59.33 59.72 0.0M
2025-07-02 58.66 59.35 58.66 59.34 0.1M
2025-07-01 58.35 58.63 57.99 58.63 0.1M
2025-06-30 58.11 58.11 57.00 58.04 0.1M
2025-06-27 58.45 58.60 57.80 58.17 0.1M
2025-06-26 59.15 59.60 58.76 59.31 0.1M
2025-06-25 58.10 58.60 57.99 58.42 0.1M
2025-06-24 57.46 58.51 57.44 57.86 0.1M
2025-06-23 54.54 56.60 54.54 56.55 0.1M
2025-06-20 55.22 55.22 54.39 54.71 0.0M
2025-06-18 54.65 55.00 54.38 54.58 0.1M
2025-06-17 55.84 55.90 54.70 54.88 0.1M
2025-06-16 56.33 56.66 55.78 55.79 0.1M
2025-06-13 55.38 56.54 55.09 56.00 0.1M
2025-06-12 56.89 56.92 56.38 56.89 0.0M
2025-06-11 56.62 57.08 56.50 56.52 0.1M
2025-06-10 56.02 56.49 56.02 56.48 0.0M
2025-06-09 55.52 56.19 55.52 55.85 0.1M
2025-06-06 55.96 56.00 55.34 55.46 0.1M
2025-06-05 55.62 55.99 55.58 55.77 0.0M
2025-06-04 55.63 55.80 55.06 55.24 0.0M
2025-06-03 55.64 55.64 54.79 55.29 0.1M
2025-06-02 55.03 55.75 54.25 55.70 0.4M
2025-05-30 55.35 55.35 54.47 55.00 0.1M
2025-05-29 55.98 56.10 55.51 55.71 0.0M
2025-05-28 55.90 56.11 55.74 55.85 0.0M
2025-05-27 54.64 55.25 54.43 55.02 0.1M
2025-05-23 52.50 53.45 52.25 53.23 0.1M
2025-05-22 54.14 54.25 53.48 53.88 0.0M
2025-05-21 54.38 54.72 53.94 54.14 0.1M
2025-05-20 53.39 53.90 53.10 53.89 0.1M
2025-05-19 52.40 53.00 52.40 52.90 0.1M
2025-05-16 52.31 52.50 52.02 52.50 0.1M
2025-05-15 51.79 52.39 51.79 52.15 0.0M
2025-05-14 52.10 52.48 52.02 52.22 0.0M
2025-05-13 51.59 52.30 51.50 52.07 0.1M
2025-05-12 51.77 51.77 51.25 51.60 0.0M
2025-05-09 50.78 51.05 50.40 51.05 0.0M
2025-05-08 50.09 50.30 50.09 50.26 0.0M
2025-05-07 50.14 50.50 50.14 50.37 0.0M
2025-05-06 49.94 50.15 49.47 50.13 0.0M
2025-05-05 50.31 50.70 50.20 50.44 0.0M
2025-05-02 49.74 50.30 49.74 50.10 0.0M
2025-05-01 49.40 49.69 49.30 49.30 0.0M
2025-04-30 49.24 49.63 49.02 49.52 0.1M
2025-04-29 49.87 50.05 49.39 49.99 0.1M
2025-04-28 49.30 49.80 49.10 49.71 0.0M
2025-04-25 49.56 49.80 49.50 49.52 0.0M
2025-04-24 49.68 49.99 49.43 49.95 0.1M
2025-04-23 49.72 49.90 49.05 49.35 0.0M
2025-04-22 48.63 49.49 48.29 49.05 0.1M
2025-04-21 47.62 48.37 46.92 47.02 0.2M
2025-04-17 47.33 47.76 46.73 47.34 0.0M
2025-04-16 47.58 47.95 47.33 47.35 0.0M
2025-04-15 47.83 47.89 47.09 47.42 0.1M
2025-04-14 46.26 47.20 46.26 46.92 0.1M
2025-04-11 45.11 46.16 45.06 45.92 0.1M
2025-04-10 44.64 45.06 43.95 44.76 0.1M
2025-04-09 42.48 45.08 42.21 44.85 0.1M
2025-04-08 43.46 44.34 42.16 42.65 0.1M
2025-04-07 41.46 41.96 40.21 40.77 0.1M
2025-04-04 44.65 45.09 43.53 43.59 0.2M
2025-04-03 47.19 47.83 47.09 47.32 0.0M
2025-04-02 47.44 48.22 47.40 48.10 0.1M
2025-04-01 47.54 47.67 47.24 47.63 0.1M
2025-03-31 46.93 47.10 46.44 46.97 0.1M
2025-03-28 48.75 48.90 48.36 48.47 0.0M
2025-03-27 48.72 49.12 48.56 48.90 0.1M
2025-03-26 48.65 49.00 48.28 48.42 0.1M
2025-03-25 48.53 48.72 48.36 48.48 0.0M
2025-03-24 48.09 48.45 47.99 48.31 0.0M
2025-03-21 47.15 47.32 46.89 46.99 0.1M
2025-03-20 47.50 47.90 47.50 47.87 0.0M
2025-03-19 47.89 48.14 47.62 48.03 0.1M
2025-03-18 48.15 48.33 47.71 48.15 0.1M
2025-03-17 48.19 48.69 48.10 48.59 0.1M
2025-03-14 47.63 48.07 47.62 47.95 0.1M
2025-03-13 46.61 46.99 46.50 46.83 0.1M
2025-03-12 46.67 46.96 46.40 46.85 0.1M
2025-03-11 45.44 46.02 45.29 45.64 0.1M
2025-03-10 44.98 45.15 44.49 44.77 0.1M
2025-03-07 45.20 45.53 45.01 45.53 0.0M
2025-03-06 45.02 45.52 44.63 44.85 0.1M
2025-03-05 44.59 45.34 44.59 45.28 0.1M
2025-03-04 42.86 43.77 42.77 43.36 0.0M
2025-03-03 43.04 43.64 43.01 43.25 0.1M
2025-02-28 42.47 42.83 42.16 42.58 0.1M
2025-02-27 42.31 42.37 42.02 42.03 0.0M
2025-02-26 42.63 42.79 42.32 42.44 0.0M
2025-02-25 42.56 42.78 42.49 42.66 0.0M
2025-02-24 42.83 42.83 42.42 42.46 0.0M
2025-02-21 43.31 43.49 42.93 43.10 0.0M
2025-02-20 42.94 43.26 42.91 43.26 0.0M
2025-02-19 42.78 43.05 42.69 42.79 0.0M
2025-02-18 43.01 43.30 43.01 43.24 0.0M
2025-02-14 42.92 43.11 42.87 42.93 0.0M
2025-02-13 42.34 42.90 42.33 42.78 0.0M
2025-02-12 41.31 42.03 41.23 41.98 0.0M
2025-02-11 41.07 41.31 40.89 41.19 0.0M
2025-02-10 41.05 41.14 40.93 41.09 0.0M
2025-02-07 41.30 41.42 40.90 41.01 0.0M
2025-02-06 40.82 41.15 40.82 41.11 0.0M
2025-02-05 40.66 40.82 40.56 40.71 0.0M
2025-02-04 40.38 40.63 40.28 40.62 0.0M
2025-02-03 40.00 40.19 39.58 39.96 0.0M
2025-01-31 41.77 41.81 41.28 41.37 0.0M
2025-01-30 42.05 42.05 41.62 41.67 0.0M
2025-01-29 41.57 41.66 41.44 41.61 0.0M
2025-01-28 41.69 41.81 41.54 41.69 0.0M
2025-01-27 41.96 41.96 41.64 41.86 0.0M
2025-01-24 41.80 42.15 41.80 41.98 0.0M
2025-01-23 41.15 41.37 41.05 41.33 0.0M
2025-01-22 41.62 41.62 40.90 41.02 0.0M
2025-01-21 41.27 41.53 41.18 41.45 0.1M
2025-01-17 40.30 40.55 40.30 40.40 0.0M
2025-01-16 39.99 40.14 39.86 39.93 0.0M
2025-01-15 40.08 40.17 39.79 39.85 0.0M
2025-01-14 39.61 39.86 39.54 39.70 0.0M
2025-01-13 39.28 39.46 39.15 39.45 0.0M
2025-01-10 40.18 40.18 39.52 39.69 0.0M
2025-01-08 40.02 40.18 39.88 40.04 0.0M
2025-01-07 40.29 40.39 39.89 39.89 0.0M
2025-01-06 39.79 40.36 39.79 40.16 0.0M
2025-01-03 39.32 39.36 39.16 39.28 0.0M
2025-01-02 38.97 39.18 38.69 38.88 0.0M