Global X Internet of Things ETF (SNSR)

SNSR
🏛️ アメリカ →
38.84
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 38.79 38.85 38.71 38.84 0.0M
2025-09-25 38.32 38.84 38.32 38.80 0.0M
2025-09-24 39.46 39.46 39.03 39.11 0.0M
2025-09-23 39.91 40.12 39.41 39.63 0.0M
2025-09-22 39.24 39.94 39.14 39.89 0.0M
2025-09-19 39.20 39.38 39.16 39.22 0.1M
2025-09-18 39.18 39.83 39.16 39.78 0.0M
2025-09-17 39.08 39.33 38.69 38.83 0.0M
2025-09-16 38.94 39.04 38.77 38.96 0.0M
2025-09-15 38.74 39.17 38.67 38.88 0.0M
2025-09-12 38.83 38.95 38.57 38.62 0.0M
2025-09-11 38.45 39.15 38.45 39.15 0.1M
2025-09-10 38.59 38.79 38.33 38.50 0.0M
2025-09-09 38.72 38.88 38.41 38.61 0.1M
2025-09-08 39.09 39.11 38.76 38.97 0.0M
2025-09-05 39.04 39.17 38.61 39.04 0.0M
2025-09-04 37.96 38.54 37.96 38.43 0.0M
2025-09-03 38.07 38.12 37.84 38.02 0.2M
2025-09-02 37.54 37.91 37.47 37.80 0.0M
2025-08-29 38.74 38.74 38.17 38.30 0.0M
2025-08-28 38.85 38.95 38.75 38.82 0.0M
2025-08-27 38.23 38.63 38.17 38.48 0.1M
2025-08-26 37.97 38.36 37.96 38.23 0.0M
2025-08-25 38.45 38.45 38.05 38.05 0.0M
2025-08-22 37.38 38.69 37.38 38.45 0.0M
2025-08-21 37.16 37.30 37.01 37.25 0.0M
2025-08-20 37.50 37.50 36.99 37.37 0.0M
2025-08-19 37.77 37.79 37.45 37.54 0.0M
2025-08-18 37.40 37.86 37.40 37.85 0.1M
2025-08-15 37.70 37.70 37.48 37.62 0.0M
2025-08-14 37.60 37.83 37.50 37.83 0.0M
2025-08-13 37.74 38.19 37.72 38.00 0.0M
2025-08-12 36.97 37.51 36.97 37.51 0.0M
2025-08-11 36.81 36.84 36.46 36.47 0.0M
2025-08-08 36.60 37.02 36.60 36.94 0.0M
2025-08-07 36.93 36.94 36.24 36.69 0.0M
2025-08-06 36.36 36.63 36.02 36.57 0.0M
2025-08-05 36.83 36.83 36.26 36.60 0.0M
2025-08-04 36.40 36.81 36.28 36.81 0.0M
2025-08-01 36.25 36.27 35.63 36.13 0.0M
2025-07-31 37.44 37.64 36.73 36.73 0.0M
2025-07-30 38.10 38.10 37.53 37.72 0.0M
2025-07-29 38.08 38.11 37.75 38.11 0.0M
2025-07-28 37.97 38.21 37.93 38.04 0.0M
2025-07-25 37.64 37.98 37.59 37.98 0.0M
2025-07-24 37.79 37.84 37.62 37.84 0.0M
2025-07-23 38.29 38.75 38.15 38.75 0.0M
2025-07-22 38.48 38.51 38.10 38.51 0.0M
2025-07-21 38.79 39.03 38.65 38.65 0.0M
2025-07-18 38.70 38.90 38.57 38.64 0.1M
2025-07-17 38.15 38.58 38.15 38.52 0.0M
2025-07-16 37.75 37.99 37.48 37.99 0.0M
2025-07-15 38.26 38.26 37.62 37.62 0.0M
2025-07-14 37.86 38.03 37.58 38.03 0.0M
2025-07-11 38.35 38.39 38.09 38.13 0.0M
2025-07-10 38.59 38.91 38.45 38.63 0.0M
2025-07-09 38.44 38.58 38.09 38.58 0.0M
2025-07-08 38.01 38.52 37.98 38.42 0.0M
2025-07-07 38.23 38.49 37.82 37.82 0.0M
2025-07-03 38.53 38.64 38.49 38.52 0.0M
2025-07-02 37.80 38.42 37.80 38.42 0.0M
2025-07-01 37.35 37.96 37.25 37.62 0.0M
2025-06-30 37.42 37.76 37.42 37.76 0.0M
2025-06-27 37.54 37.78 37.39 37.54 0.0M
2025-06-26 37.26 37.47 37.13 37.39 0.0M
2025-06-25 37.26 37.26 36.98 37.02 0.0M
2025-06-24 36.63 37.37 36.63 37.18 0.0M
2025-06-23 35.84 36.30 35.73 36.26 0.1M
2025-06-20 36.30 36.30 35.77 35.86 0.0M
2025-06-18 36.04 36.50 36.00 36.14 0.0M
2025-06-17 36.21 36.41 36.00 36.02 0.0M
2025-06-16 36.28 36.75 36.28 36.50 0.0M
2025-06-13 36.30 36.52 35.94 35.98 0.0M
2025-06-12 36.77 36.94 36.71 36.75 0.0M
2025-06-11 37.28 37.30 36.78 36.86 0.0M
2025-06-10 36.71 37.10 36.71 37.08 0.0M
2025-06-09 36.49 37.00 36.49 36.71 0.1M
2025-06-06 36.15 36.50 36.15 36.30 0.0M
2025-06-05 36.34 36.65 36.12 36.14 0.0M
2025-06-04 36.11 36.38 36.02 36.38 0.0M
2025-06-03 35.29 35.95 35.29 35.95 0.0M
2025-06-02 35.10 35.30 34.89 35.30 0.0M
2025-05-30 34.97 35.31 34.88 35.31 0.0M
2025-05-29 35.48 35.57 35.33 35.44 0.0M
2025-05-28 35.78 35.78 35.38 35.57 0.0M
2025-05-27 35.62 36.01 35.37 35.75 0.0M
2025-05-23 34.73 35.21 34.69 34.87 0.0M
2025-05-22 35.48 35.60 35.36 35.37 0.0M
2025-05-21 35.99 36.22 35.38 35.66 0.0M
2025-05-20 36.04 36.31 35.90 36.12 0.0M
2025-05-19 35.78 36.38 35.78 36.38 0.0M
2025-05-16 36.25 36.53 36.12 36.53 0.0M
2025-05-15 36.22 36.37 36.01 36.37 0.0M
2025-05-14 36.29 36.44 36.15 36.20 0.0M
2025-05-13 35.92 36.56 35.73 36.49 0.0M
2025-05-12 35.60 35.91 35.37 35.87 0.0M
2025-05-09 34.39 34.46 34.11 34.15 0.0M
2025-05-08 33.63 34.27 33.62 33.85 0.0M
2025-05-07 33.22 33.66 33.06 33.62 0.0M
2025-05-06 33.03 33.23 32.89 33.08 0.0M
2025-05-05 33.46 33.86 33.46 33.64 0.0M
2025-05-02 33.19 33.60 33.19 33.34 0.0M
2025-05-01 32.33 32.46 32.22 32.30 0.0M
2025-04-30 31.28 32.29 31.28 32.29 0.0M
2025-04-29 32.05 32.38 32.05 32.14 0.0M
2025-04-28 32.25 32.47 31.85 32.24 0.0M
2025-04-25 31.98 32.29 31.91 32.23 0.0M
2025-04-24 31.16 32.21 31.05 32.17 0.0M
2025-04-23 31.06 31.70 30.63 30.85 0.1M
2025-04-22 29.80 30.17 29.73 29.98 0.0M
2025-04-21 29.77 29.86 29.06 29.44 0.0M
2025-04-17 30.04 30.16 29.71 30.12 0.0M
2025-04-16 29.99 30.31 29.48 30.00 0.0M
2025-04-15 30.39 30.80 30.35 30.58 0.0M
2025-04-14 30.57 30.60 30.01 30.36 0.0M
2025-04-11 29.42 30.18 29.21 30.18 0.0M
2025-04-10 30.15 30.15 28.48 29.40 0.0M
2025-04-09 27.09 31.50 27.09 31.50 0.1M
2025-04-08 29.20 29.30 27.02 27.45 0.1M
2025-04-07 27.19 28.64 26.78 28.23 0.1M
2025-04-04 28.95 29.06 28.00 28.30 0.0M
2025-04-03 31.62 31.62 30.03 30.03 0.0M
2025-04-02 32.70 33.14 32.67 33.14 0.0M
2025-04-01 32.56 32.94 32.30 32.87 0.0M
2025-03-31 32.39 32.94 32.07 32.94 0.3M
2025-03-28 33.63 33.63 32.83 32.89 0.0M
2025-03-27 34.13 34.30 33.92 34.05 0.0M
2025-03-26 34.90 34.95 34.22 34.31 0.0M
2025-03-25 35.06 35.15 34.90 35.01 0.0M
2025-03-24 34.75 35.08 34.75 34.96 0.0M
2025-03-21 34.00 34.29 33.86 34.19 0.0M
2025-03-20 34.52 34.87 34.44 34.44 0.0M
2025-03-19 34.45 35.05 34.45 34.87 0.0M
2025-03-18 34.44 34.47 34.17 34.45 0.0M
2025-03-17 34.10 34.83 34.10 34.62 0.0M
2025-03-14 33.81 34.25 33.71 34.12 0.0M
2025-03-13 33.76 33.76 33.21 33.32 0.1M
2025-03-12 34.28 34.28 33.78 33.93 0.0M
2025-03-11 34.32 34.32 33.49 33.86 0.0M
2025-03-10 34.61 34.65 33.90 34.23 0.0M
2025-03-07 34.77 35.48 34.53 35.36 0.0M
2025-03-06 35.08 35.47 34.92 34.92 0.0M
2025-03-05 35.07 35.48 34.85 35.42 0.0M
2025-03-04 34.81 35.25 34.27 34.70 0.0M
2025-03-03 36.29 36.29 35.07 35.07 0.0M
2025-02-28 35.55 36.06 35.36 35.94 0.0M
2025-02-27 36.64 36.65 35.64 35.72 0.0M
2025-02-26 36.61 36.83 36.43 36.52 0.0M
2025-02-25 36.75 36.75 36.39 36.64 0.0M
2025-02-24 37.29 37.29 36.79 36.83 0.0M
2025-02-21 37.95 37.95 36.98 37.19 0.0M
2025-02-20 38.30 38.30 37.63 38.02 0.0M
2025-02-19 37.79 38.12 37.73 38.12 0.0M
2025-02-18 37.03 37.46 37.03 37.42 0.0M
2025-02-14 36.54 36.75 36.50 36.64 0.1M
2025-02-13 36.28 36.55 36.10 36.55 0.0M
2025-02-12 35.62 36.20 35.62 36.12 0.0M
2025-02-11 36.05 36.26 36.00 36.23 0.0M
2025-02-10 36.24 36.24 36.01 36.11 0.0M
2025-02-07 36.50 36.50 35.95 36.09 0.0M
2025-02-06 36.18 36.42 36.08 36.25 0.0M
2025-02-05 36.21 36.66 36.15 36.66 0.0M
2025-02-04 35.69 36.01 35.69 35.95 0.0M
2025-02-03 35.31 35.85 34.99 35.59 0.0M
2025-01-31 36.25 36.60 35.95 36.09 0.0M
2025-01-30 36.05 36.31 36.05 36.25 0.0M
2025-01-29 35.95 36.07 35.85 35.97 0.0M
2025-01-28 35.66 35.97 35.35 35.93 0.0M
2025-01-27 35.87 36.11 35.56 35.91 0.0M
2025-01-24 37.06 37.06 36.67 36.69 0.0M
2025-01-23 36.60 37.00 36.59 36.95 0.0M
2025-01-22 36.84 37.04 36.78 36.78 0.0M
2025-01-21 36.37 36.80 36.37 36.80 0.0M
2025-01-17 35.98 36.06 35.90 35.95 0.0M
2025-01-16 35.56 35.67 35.31 35.46 0.0M
2025-01-15 35.51 35.53 35.23 35.32 0.0M
2025-01-14 34.84 34.87 34.54 34.86 0.0M
2025-01-13 34.22 34.58 34.12 34.58 0.0M
2025-01-10 34.87 34.87 34.31 34.74 0.0M
2025-01-08 35.25 35.46 35.04 35.37 0.0M
2025-01-07 35.93 36.00 35.25 35.43 0.0M
2025-01-06 35.61 35.87 35.48 35.57 0.0M
2025-01-03 34.75 35.14 34.75 35.11 0.0M
2025-01-02 34.80 35.03 34.41 34.69 0.0M