Global X FinTech ETF (FINX)

FINX
🏛️ アメリカ →
33.43
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 33.45 33.46 32.99 33.43 0.1M
2025-09-25 33.55 33.71 33.16 33.30 0.1M
2025-09-24 34.35 34.58 34.06 34.10 0.0M
2025-09-23 35.10 35.28 34.19 34.19 0.1M
2025-09-22 34.87 35.03 34.58 34.95 0.0M
2025-09-19 35.03 35.23 34.91 35.11 0.0M
2025-09-18 34.79 35.20 34.68 34.95 0.0M
2025-09-17 34.44 34.72 34.00 34.46 0.0M
2025-09-16 34.44 34.44 33.85 34.34 0.1M
2025-09-15 33.91 34.35 33.91 34.19 0.1M
2025-09-12 33.82 33.87 33.65 33.73 0.0M
2025-09-11 33.70 33.92 33.63 33.83 0.0M
2025-09-10 34.13 34.24 33.36 33.47 0.0M
2025-09-09 33.94 34.08 33.80 34.08 0.0M
2025-09-08 33.60 33.82 33.42 33.76 0.0M
2025-09-05 33.86 34.00 33.28 33.58 0.1M
2025-09-04 33.33 33.48 32.95 33.43 0.0M
2025-09-03 33.41 33.41 33.10 33.23 0.0M
2025-09-02 33.37 33.59 33.11 33.36 0.0M
2025-08-29 34.10 34.31 33.84 33.99 0.0M
2025-08-28 33.62 34.09 33.62 33.91 0.1M
2025-08-27 33.61 33.72 33.38 33.63 0.0M
2025-08-26 33.40 33.59 33.40 33.54 0.0M
2025-08-25 33.70 33.89 33.55 33.55 0.0M
2025-08-22 32.78 34.05 32.74 33.99 0.0M
2025-08-21 32.76 32.93 32.57 32.82 0.0M
2025-08-20 32.93 32.99 32.31 32.90 0.0M
2025-08-19 33.53 33.60 32.88 32.90 0.0M
2025-08-18 33.21 33.62 33.21 33.56 0.0M
2025-08-15 33.15 33.38 33.08 33.30 0.0M
2025-08-14 33.19 33.33 32.90 33.23 0.1M
2025-08-13 33.27 33.67 33.27 33.67 0.0M
2025-08-12 32.66 33.09 32.66 33.08 0.0M
2025-08-11 32.80 33.10 32.53 32.53 0.0M
2025-08-08 33.37 33.37 32.67 32.74 0.1M
2025-08-07 33.69 33.90 33.07 33.28 0.0M
2025-08-06 33.15 33.38 32.87 33.34 0.0M
2025-08-05 33.76 33.76 32.94 33.10 0.0M
2025-08-04 33.09 33.76 33.09 33.76 0.1M
2025-08-01 33.43 33.43 32.54 32.88 0.0M
2025-07-31 34.69 34.80 34.28 34.31 0.0M
2025-07-30 34.51 34.87 34.30 34.52 0.1M
2025-07-29 35.04 35.31 34.52 34.61 0.1M
2025-07-28 35.33 35.33 35.00 35.04 0.0M
2025-07-25 35.21 35.42 34.95 35.29 0.1M
2025-07-24 35.16 35.35 35.09 35.09 0.0M
2025-07-23 35.15 35.26 34.49 35.26 0.0M
2025-07-22 35.13 35.25 34.68 35.21 0.0M
2025-07-21 35.33 35.55 34.92 34.95 0.1M
2025-07-18 35.15 35.33 34.73 35.03 0.1M
2025-07-17 34.43 35.12 34.43 35.01 0.0M
2025-07-16 34.16 34.62 34.09 34.58 0.0M
2025-07-15 34.21 34.41 33.88 33.88 0.1M
2025-07-14 33.95 34.35 33.86 34.30 0.1M
2025-07-11 34.51 34.62 33.49 33.86 0.0M
2025-07-10 34.75 34.76 34.37 34.67 0.0M
2025-07-09 34.56 34.76 34.32 34.76 0.0M
2025-07-08 34.74 34.90 34.32 34.41 0.1M
2025-07-07 34.20 34.64 34.17 34.43 0.0M
2025-07-03 34.48 35.44 34.27 34.58 0.1M
2025-07-02 33.81 34.30 33.81 34.30 0.0M
2025-07-01 34.02 34.22 33.66 33.77 0.0M
2025-06-30 33.98 34.23 33.86 34.22 0.0M
2025-06-27 33.85 34.00 33.60 33.73 0.0M
2025-06-26 33.31 33.90 33.23 33.83 0.1M
2025-06-25 33.74 33.80 33.14 33.24 0.1M
2025-06-24 32.96 33.75 32.60 33.74 0.0M
2025-06-23 32.03 32.58 31.77 32.57 0.0M
2025-06-20 32.27 32.38 32.02 32.09 0.0M
2025-06-18 31.80 32.24 31.57 32.10 0.0M
2025-06-17 31.87 32.02 31.48 31.63 0.0M
2025-06-16 31.62 32.19 31.62 32.16 0.0M
2025-06-13 31.45 31.66 31.17 31.25 0.0M
2025-06-12 32.14 32.39 32.00 32.09 0.0M
2025-06-11 32.45 32.69 32.24 32.34 0.0M
2025-06-10 32.46 32.49 32.20 32.45 0.0M
2025-06-09 31.33 32.64 31.33 32.46 0.0M
2025-06-06 31.92 32.25 31.92 32.21 0.0M
2025-06-05 31.68 32.24 31.52 31.63 0.0M
2025-06-04 31.35 31.69 31.35 31.65 0.1M
2025-06-03 30.83 31.20 30.65 31.20 0.0M
2025-06-02 30.46 30.91 30.30 30.86 0.0M
2025-05-30 30.50 30.78 30.30 30.62 0.0M
2025-05-29 30.89 30.89 30.47 30.65 0.0M
2025-05-28 30.89 30.89 30.54 30.59 0.0M
2025-05-27 30.68 31.03 30.63 30.99 0.1M
2025-05-23 29.78 30.39 29.78 30.17 0.0M
2025-05-22 29.91 30.44 29.91 30.29 0.0M
2025-05-21 30.36 30.65 29.92 29.93 0.0M
2025-05-20 30.69 30.74 30.50 30.60 0.0M
2025-05-19 30.26 30.89 30.26 30.85 0.0M
2025-05-16 30.32 30.75 30.30 30.74 0.0M
2025-05-15 30.65 30.78 30.10 30.22 0.0M
2025-05-14 30.77 30.95 30.65 30.78 0.1M
2025-05-13 30.33 30.98 30.33 30.84 0.1M
2025-05-12 29.93 30.20 29.76 30.07 0.0M
2025-05-09 29.22 29.57 29.12 29.16 0.0M
2025-05-08 28.81 29.40 28.79 29.16 0.1M
2025-05-07 28.31 28.53 28.19 28.42 0.0M
2025-05-06 28.19 28.54 28.13 28.35 0.0M
2025-05-05 28.31 28.77 28.31 28.51 0.0M
2025-05-02 28.47 28.74 28.29 28.60 0.1M
2025-05-01 28.42 28.64 28.21 28.23 0.0M
2025-04-30 27.80 28.31 27.48 28.19 0.0M
2025-04-29 28.18 28.58 28.18 28.58 0.1M
2025-04-28 28.28 28.38 27.71 28.05 0.1M
2025-04-25 27.85 28.31 27.83 28.21 0.0M
2025-04-24 27.70 28.25 27.45 28.06 0.1M
2025-04-23 27.89 28.45 27.64 27.67 0.1M
2025-04-22 26.44 27.33 26.44 27.24 0.0M
2025-04-21 26.45 26.66 25.88 26.15 0.1M
2025-04-17 26.67 26.88 26.41 26.71 0.0M
2025-04-16 26.65 26.97 26.31 26.56 0.0M
2025-04-15 27.04 27.15 26.78 26.96 0.0M
2025-04-14 27.32 27.32 26.62 26.96 0.0M
2025-04-11 25.99 26.65 25.64 26.65 0.1M
2025-04-10 26.61 26.61 25.31 26.01 0.1M
2025-04-09 24.26 27.21 24.10 27.17 0.1M
2025-04-08 25.78 25.85 23.93 24.27 0.1M
2025-04-07 23.90 27.00 23.49 24.70 0.1M
2025-04-04 25.59 25.66 24.41 24.83 0.2M
2025-04-03 27.03 27.27 26.59 26.65 0.1M
2025-04-02 27.55 28.54 27.36 28.44 0.1M
2025-04-01 27.49 28.02 27.40 27.86 0.0M
2025-03-31 27.32 27.68 26.87 27.56 0.2M
2025-03-28 28.32 28.34 27.58 27.69 0.1M
2025-03-27 28.64 28.81 28.38 28.56 0.0M
2025-03-26 29.25 29.42 28.69 28.81 0.1M
2025-03-25 29.42 29.63 29.23 29.32 0.0M
2025-03-24 29.05 29.46 29.02 29.42 0.1M
2025-03-21 28.30 28.68 28.30 28.65 0.0M
2025-03-20 28.50 29.05 28.50 28.75 0.0M
2025-03-19 28.22 29.05 28.20 28.87 0.1M
2025-03-18 28.42 28.42 28.03 28.26 0.0M
2025-03-17 28.04 28.76 28.03 28.63 0.0M
2025-03-14 27.69 28.26 27.69 28.23 0.1M
2025-03-13 27.83 27.93 27.33 27.43 0.2M
2025-03-12 28.14 28.26 27.61 28.03 0.1M
2025-03-11 27.77 28.02 27.43 27.78 0.1M
2025-03-10 28.62 28.80 27.47 27.82 0.3M
2025-03-07 29.07 29.40 28.46 29.27 0.1M
2025-03-06 29.50 29.94 29.07 29.17 0.1M
2025-03-05 29.53 30.13 29.42 29.98 0.1M
2025-03-04 29.71 29.95 28.85 29.49 0.1M
2025-03-03 30.91 31.17 29.98 30.20 0.1M
2025-02-28 30.18 30.73 30.05 30.68 0.1M
2025-02-27 30.71 30.89 30.20 30.20 0.1M
2025-02-26 30.65 30.95 30.55 30.62 0.0M
2025-02-25 30.94 31.04 30.15 30.52 0.1M
2025-02-24 31.22 31.35 30.57 30.94 0.0M
2025-02-21 32.48 32.60 31.23 31.27 0.2M
2025-02-20 32.94 33.03 32.32 32.68 0.1M
2025-02-19 33.29 33.33 32.90 32.93 0.1M
2025-02-18 33.40 33.58 33.26 33.50 0.1M
2025-02-14 33.17 33.26 33.06 33.12 0.0M
2025-02-13 32.83 33.17 32.76 33.17 0.1M
2025-02-12 32.07 32.58 32.05 32.58 0.1M
2025-02-11 32.63 32.63 32.24 32.33 0.1M
2025-02-10 33.01 33.21 32.88 33.03 0.1M
2025-02-07 33.00 33.33 32.76 32.95 0.1M
2025-02-06 33.13 33.28 32.80 32.96 0.0M
2025-02-05 32.75 33.14 32.75 33.06 0.0M
2025-02-04 32.78 32.99 32.62 32.62 0.1M
2025-02-03 32.22 33.11 32.15 32.96 0.1M
2025-01-31 33.53 33.75 33.06 33.15 0.1M
2025-01-30 33.13 33.70 33.10 33.45 0.0M
2025-01-29 32.72 33.02 32.58 32.94 0.0M
2025-01-28 32.57 32.97 32.34 32.82 0.1M
2025-01-27 32.13 32.78 32.06 32.38 0.1M
2025-01-24 32.93 33.33 32.90 32.94 0.1M
2025-01-23 32.44 32.85 32.37 32.85 0.1M
2025-01-22 32.55 32.70 32.46 32.61 0.1M
2025-01-21 32.42 32.66 32.05 32.54 0.1M
2025-01-17 32.15 32.36 32.11 32.15 0.1M
2025-01-16 31.67 32.04 31.55 31.85 0.1M
2025-01-15 31.67 31.91 31.48 31.68 0.1M
2025-01-14 30.79 31.56 30.71 30.91 0.1M
2025-01-13 30.13 30.51 30.13 30.48 0.1M
2025-01-10 30.20 31.10 30.00 30.76 0.1M
2025-01-08 31.48 31.69 31.25 31.57 0.1M
2025-01-07 32.62 32.62 31.55 31.70 0.1M
2025-01-06 32.48 32.68 32.30 32.46 0.0M
2025-01-03 31.66 32.21 31.57 32.20 0.0M
2025-01-02 31.45 31.67 31.08 31.26 0.1M