Global X Social Media ETF (SOCL)

SOCL
🏛️ アメリカ →
60.24
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 40.17 40.45 40.17 40.37 0.0M
2023-12-28 40.10 40.47 40.10 40.32 0.0M
2023-12-27 39.81 39.95 39.69 39.87 0.0M
2023-12-26 39.71 39.95 39.65 39.88 0.0M
2023-12-22 39.55 39.70 39.36 39.60 0.0M
2023-12-21 40.58 40.97 40.58 40.90 0.0M
2023-12-20 40.47 40.82 40.02 40.02 0.0M
2023-12-19 40.45 41.07 40.45 40.87 0.0M
2023-12-18 40.34 40.50 40.29 40.30 0.0M
2023-12-15 40.59 40.67 40.21 40.34 0.0M
2023-12-14 40.40 40.64 40.40 40.52 0.0M
2023-12-13 39.49 40.06 39.29 40.00 0.0M
2023-12-12 39.23 39.57 39.16 39.57 0.0M
2023-12-11 39.28 39.48 39.16 39.48 0.0M
2023-12-08 38.85 39.35 38.85 39.15 0.0M
2023-12-07 38.81 39.05 38.81 38.99 0.0M
2023-12-06 39.11 39.26 38.69 38.69 0.0M
2023-12-05 38.51 38.82 38.51 38.82 0.0M
2023-12-04 38.79 38.93 38.69 38.81 0.0M
2023-12-01 38.76 39.33 38.64 39.22 0.0M
2023-11-30 39.09 39.29 38.94 39.21 0.0M
2023-11-29 39.16 39.27 38.88 38.88 0.0M
2023-11-28 38.94 39.15 38.82 39.04 0.0M
2023-11-27 38.95 39.22 38.92 39.14 0.0M
2023-11-24 39.00 39.12 39.00 39.06 0.0M
2023-11-22 39.16 39.28 38.82 39.25 0.0M
2023-11-21 39.00 39.00 38.61 38.66 0.0M
2023-11-20 39.23 39.38 39.13 39.17 0.0M
2023-11-17 38.32 38.47 38.14 38.46 0.0M
2023-11-16 38.25 38.31 38.08 38.25 0.0M
2023-11-15 38.59 39.04 38.42 38.69 0.0M
2023-11-14 37.88 38.42 37.88 38.19 0.1M
2023-11-13 36.94 37.33 36.87 37.07 0.0M
2023-11-10 36.50 36.90 36.17 36.90 0.0M
2023-11-09 37.11 37.36 36.67 36.81 0.0M
2023-11-08 36.88 37.01 36.88 37.00 0.0M
2023-11-07 36.77 37.22 36.77 37.17 0.0M
2023-11-06 37.12 37.12 36.64 36.79 0.0M
2023-11-03 36.26 36.80 36.26 36.73 0.0M
2023-11-02 34.99 35.46 34.99 35.36 0.0M
2023-11-01 34.35 34.82 34.24 34.68 0.0M
2023-10-31 34.59 34.80 34.35 34.69 0.0M
2023-10-30 34.09 34.35 34.08 34.21 0.0M
2023-10-27 33.95 33.95 33.55 33.61 0.0M
2023-10-26 33.78 33.86 33.23 33.61 0.0M
2023-10-25 34.85 34.85 33.97 33.98 0.0M
2023-10-24 34.79 35.76 34.79 35.57 0.0M
2023-10-23 34.04 34.77 33.84 34.53 0.0M
2023-10-20 34.38 34.46 34.18 34.21 0.0M
2023-10-19 35.04 35.35 34.65 34.71 0.0M
2023-10-18 35.48 35.52 34.94 35.01 0.0M
2023-10-17 35.80 36.14 35.70 36.10 0.0M
2023-10-16 35.72 36.44 35.72 36.36 0.0M
2023-10-13 35.96 35.96 35.61 35.72 0.0M
2023-10-12 37.15 37.15 36.44 36.44 0.0M
2023-10-11 37.15 37.30 36.98 37.16 0.0M
2023-10-10 36.43 37.00 36.43 36.84 0.0M
2023-10-09 35.91 36.36 35.88 36.36 0.0M
2023-10-06 35.27 36.24 35.27 36.19 0.0M
2023-10-05 35.10 35.50 35.03 35.50 0.0M
2023-10-04 35.12 35.52 35.10 35.48 0.0M
2023-10-03 35.35 35.49 35.24 35.49 0.0M
2023-10-02 35.72 35.86 35.65 35.86 0.1M
2023-09-29 36.24 36.46 35.85 35.85 0.0M
2023-09-28 35.33 35.85 35.33 35.73 0.2M
2023-09-27 35.71 35.71 35.19 35.51 0.2M
2023-09-26 35.43 35.63 35.39 35.39 0.0M
2023-09-25 35.78 36.03 35.78 36.00 0.0M
2023-09-22 36.34 36.65 36.20 36.20 0.0M
2023-09-21 35.63 35.74 35.53 35.54 0.0M
2023-09-20 36.91 37.17 36.52 36.52 0.0M
2023-09-19 36.75 37.10 36.65 37.09 0.0M
2023-09-18 37.04 37.18 37.02 37.11 0.0M
2023-09-15 37.49 37.51 37.29 37.33 0.0M
2023-09-14 37.60 37.83 37.59 37.66 0.0M
2023-09-13 37.25 37.41 37.16 37.24 0.0M
2023-09-12 37.61 37.61 37.48 37.54 0.0M
2023-09-11 37.41 37.72 37.41 37.60 0.0M
2023-09-08 37.56 37.56 37.15 37.25 0.0M
2023-09-07 37.29 37.54 37.24 37.46 0.0M
2023-09-06 38.20 38.22 37.80 37.85 0.0M
2023-09-05 38.03 38.39 38.03 38.21 0.0M
2023-09-01 38.47 38.71 38.34 38.51 0.0M
2023-08-31 37.84 38.17 37.84 37.96 0.1M
2023-08-30 37.69 38.05 37.61 38.01 0.0M
2023-08-29 37.49 38.21 37.49 38.17 0.0M
2023-08-28 36.95 37.37 36.95 37.37 0.0M
2023-08-25 36.72 36.72 35.96 36.56 0.0M
2023-08-24 37.44 37.81 36.97 37.07 0.0M
2023-08-23 36.48 37.12 36.48 37.06 0.0M
2023-08-22 36.68 36.76 36.47 36.56 0.0M
2023-08-21 36.01 36.56 36.01 36.56 0.0M
2023-08-18 35.94 36.14 35.75 36.08 0.0M
2023-08-17 36.90 37.14 36.59 36.60 0.0M
2023-08-16 36.68 36.77 36.57 36.59 0.0M
2023-08-15 37.54 37.55 37.06 37.22 0.0M
2023-08-14 37.23 37.76 37.23 37.64 0.0M
2023-08-11 37.53 37.65 37.40 37.49 0.0M
2023-08-10 38.57 39.11 38.24 38.42 0.0M
2023-08-09 38.55 38.55 38.04 38.23 0.0M
2023-08-08 38.22 38.39 38.07 38.39 0.0M
2023-08-07 39.16 39.16 38.97 39.11 0.0M
2023-08-04 39.51 39.51 38.80 38.81 0.0M
2023-08-03 39.49 39.57 39.34 39.44 0.0M
2023-08-02 39.74 39.74 38.94 39.04 0.0M
2023-08-01 40.27 40.43 40.19 40.30 0.0M
2023-07-31 40.18 40.77 40.18 40.73 0.0M
2023-07-28 39.24 40.00 39.20 40.00 0.0M
2023-07-27 39.35 39.35 38.31 38.42 0.0M
2023-07-26 37.77 38.46 37.77 38.43 0.0M
2023-07-25 38.78 38.78 38.19 38.19 0.0M
2023-07-24 38.26 38.73 38.03 38.53 0.0M
2023-07-21 38.86 38.87 38.21 38.35 0.0M
2023-07-20 39.13 39.27 38.55 38.58 0.0M
2023-07-19 39.73 39.87 39.45 39.45 0.0M
2023-07-18 39.80 39.80 39.47 39.69 0.0M
2023-07-17 39.60 40.19 39.60 40.02 0.0M
2023-07-14 39.95 40.01 39.64 39.66 0.0M
2023-07-13 39.72 40.24 39.72 40.21 0.0M
2023-07-12 38.82 39.30 38.82 39.28 0.0M
2023-07-11 37.26 38.00 37.26 37.88 0.0M
2023-07-10 36.81 37.23 36.81 37.21 0.0M
2023-07-07 36.80 37.15 36.80 36.91 0.0M
2023-07-06 36.73 36.79 36.43 36.60 0.0M
2023-07-05 36.85 37.09 36.85 37.01 0.0M
2023-07-03 37.15 37.29 37.08 37.14 0.0M
2023-06-30 36.70 36.88 36.59 36.59 0.0M
2023-06-29 36.48 36.59 36.45 36.55 0.0M
2023-06-28 36.90 37.14 36.90 37.14 0.0M
2023-06-27 36.76 37.30 36.76 37.23 0.0M
2023-06-26 36.62 36.91 36.32 36.32 0.0M
2023-06-23 36.50 36.72 36.32 36.71 0.0M
2023-06-22 36.52 37.02 36.51 37.02 0.0M
2023-06-21 37.15 37.15 36.60 36.81 0.0M
2023-06-20 37.49 37.79 37.19 37.33 0.0M
2023-06-16 38.74 38.74 37.97 38.26 0.0M
2023-06-15 37.91 38.47 37.91 38.40 0.0M
2023-06-14 37.50 38.02 37.50 38.02 0.0M
2023-06-13 37.56 37.70 37.38 37.62 0.0M
2023-06-12 36.79 37.13 36.79 37.13 0.0M
2023-06-09 36.56 37.02 36.56 36.70 0.0M
2023-06-08 36.36 36.56 36.31 36.45 0.0M
2023-06-07 37.06 37.29 36.48 36.54 0.0M
2023-06-06 36.39 37.38 36.39 37.18 0.0M
2023-06-05 36.40 36.73 36.30 36.54 0.0M
2023-06-02 36.37 36.79 36.37 36.61 0.0M
2023-06-01 35.16 36.15 35.01 36.10 0.2M
2023-05-31 34.84 35.01 34.45 35.01 0.1M
2023-05-30 35.71 35.86 34.95 35.21 0.0M
2023-05-26 35.15 35.88 35.15 35.77 0.0M
2023-05-25 35.47 35.47 35.06 35.10 0.1M
2023-05-24 35.27 35.35 35.15 35.27 0.0M
2023-05-23 35.73 36.10 35.55 35.62 0.0M
2023-05-22 35.86 36.37 35.86 36.07 0.0M
2023-05-19 35.54 35.54 35.32 35.46 0.0M
2023-05-18 35.32 35.54 35.14 35.49 0.0M
2023-05-17 35.07 35.64 35.07 35.63 0.0M
2023-05-16 34.81 35.16 34.81 35.10 0.0M
2023-05-15 34.69 35.45 34.69 35.33 0.0M
2023-05-12 34.67 34.67 34.04 34.23 0.0M
2023-05-11 34.38 34.81 34.31 34.66 0.3M
2023-05-10 34.25 34.47 34.19 34.46 0.0M
2023-05-09 34.02 34.20 34.00 34.17 0.0M
2023-05-08 34.32 34.65 34.26 34.50 0.0M
2023-05-05 33.97 34.39 33.97 34.28 0.0M
2023-05-04 33.83 34.13 33.77 33.88 0.0M
2023-05-03 34.01 34.05 33.72 33.82 0.0M
2023-05-02 34.33 34.33 33.85 33.89 0.0M
2023-05-01 34.68 34.83 34.57 34.72 0.0M
2023-04-28 34.51 34.76 34.34 34.76 0.0M
2023-04-27 34.94 35.11 34.58 35.11 0.0M
2023-04-26 34.27 34.27 33.77 33.92 0.0M
2023-04-25 34.04 34.15 33.53 33.64 0.0M
2023-04-24 34.43 34.64 34.28 34.33 0.0M
2023-04-21 34.49 34.71 34.47 34.62 0.0M
2023-04-20 35.30 35.30 34.80 34.89 0.0M
2023-04-19 35.00 35.54 35.00 35.44 0.0M
2023-04-18 36.18 36.18 35.83 35.87 0.0M
2023-04-17 35.74 36.12 35.74 36.01 0.0M
2023-04-14 35.69 36.16 35.53 35.70 0.0M
2023-04-13 35.39 36.09 35.39 35.92 0.0M
2023-04-12 35.62 35.62 35.01 35.08 0.0M
2023-04-11 35.79 35.93 35.73 35.80 0.0M
2023-04-10 36.30 36.30 35.53 35.71 0.0M
2023-04-06 35.61 36.30 35.61 36.30 0.0M
2023-04-05 36.38 36.38 35.80 36.03 0.0M
2023-04-04 36.73 36.78 36.55 36.78 0.0M
2023-04-03 36.49 36.94 36.49 36.88 0.0M
2023-03-31 36.85 37.02 36.81 37.00 0.0M
2023-03-30 36.57 37.11 36.57 36.90 0.0M
2023-03-29 36.49 36.66 36.40 36.65 0.0M
2023-03-28 36.35 36.53 36.31 36.47 0.0M
2023-03-27 36.51 36.53 36.20 36.43 0.0M
2023-03-24 36.60 36.77 36.40 36.68 0.0M
2023-03-23 36.74 37.27 36.32 36.70 0.1M
2023-03-22 35.69 36.40 35.44 35.61 0.0M
2023-03-21 35.19 35.76 35.17 35.76 0.0M
2023-03-20 34.92 35.33 34.74 35.09 0.0M
2023-03-17 35.14 35.14 34.60 34.79 0.0M
2023-03-16 33.85 35.07 33.85 35.07 0.0M
2023-03-15 33.41 33.93 33.24 33.93 0.0M
2023-03-14 34.05 34.42 34.05 34.40 0.0M
2023-03-13 33.24 34.03 33.12 33.68 0.0M
2023-03-10 33.45 33.72 33.01 33.32 0.0M
2023-03-09 34.33 34.54 33.43 33.46 0.0M
2023-03-08 34.54 34.82 34.49 34.67 0.0M
2023-03-07 35.47 35.57 34.91 35.00 0.0M
2023-03-06 36.07 36.41 35.79 35.92 0.0M
2023-03-03 35.21 36.02 35.17 35.92 0.0M
2023-03-02 34.35 35.11 34.26 35.11 0.0M
2023-03-01 34.89 34.96 34.53 34.62 0.0M
2023-02-28 34.07 34.30 33.97 34.14 0.0M
2023-02-27 34.04 34.31 33.98 34.09 0.0M
2023-02-24 33.93 33.93 33.44 33.64 0.1M
2023-02-23 35.15 35.15 34.35 34.76 0.0M
2023-02-22 34.78 35.17 34.58 34.75 0.0M
2023-02-21 35.03 35.07 34.63 34.73 0.0M
2023-02-17 35.79 35.80 35.18 35.51 0.0M
2023-02-16 36.15 36.85 36.15 36.41 0.1M
2023-02-15 36.09 36.72 36.09 36.69 0.0M
2023-02-14 36.24 36.87 36.12 36.69 0.0M
2023-02-13 36.70 36.94 36.54 36.81 0.0M
2023-02-10 36.62 36.89 36.18 36.36 0.0M
2023-02-09 38.21 38.28 37.11 37.25 0.0M
2023-02-08 38.35 38.35 37.35 37.46 0.0M
2023-02-07 37.81 38.49 37.70 38.49 0.0M
2023-02-06 37.38 37.68 37.11 37.44 0.0M
2023-02-03 38.32 38.86 37.81 37.87 0.1M
2023-02-02 38.34 39.17 38.34 38.91 0.2M
2023-02-01 36.41 37.66 36.41 37.37 0.1M
2023-01-31 36.24 36.60 36.06 36.57 0.0M
2023-01-30 36.45 36.60 36.10 36.24 0.0M
2023-01-27 37.00 37.63 36.81 37.48 0.1M
2023-01-26 36.66 36.92 36.35 36.90 0.0M
2023-01-25 35.74 35.98 35.28 35.90 0.0M
2023-01-24 36.06 36.21 35.93 35.98 0.0M
2023-01-23 35.83 36.26 35.65 36.19 0.1M
2023-01-20 34.78 35.65 34.78 35.53 0.1M
2023-01-19 34.13 34.89 34.13 34.69 0.0M
2023-01-18 34.87 35.24 34.27 34.37 0.0M
2023-01-17 34.74 34.74 34.26 34.71 0.0M
2023-01-13 34.59 35.10 34.59 35.10 0.0M
2023-01-12 34.76 34.76 34.00 34.58 0.0M
2023-01-11 34.44 34.89 34.44 34.89 0.0M
2023-01-10 33.60 34.50 33.60 34.41 0.1M
2023-01-09 33.76 34.12 33.62 33.62 0.0M
2023-01-06 32.89 33.45 32.61 33.43 0.0M
2023-01-05 32.55 33.15 32.53 32.96 0.0M
2023-01-04 32.58 33.24 32.46 33.11 0.1M
2023-01-03 31.74 32.00 31.54 31.81 0.1M