Global X Cloud Computing ETF Global X Cloud Computing ETF (CLOU)

CLOU
🏛️ アメリカ →
23.54
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 23.44 23.59 23.33 23.54 0.2M
2025-09-25 23.37 23.52 23.21 23.39 0.3M
2025-09-24 23.72 23.88 23.52 23.61 0.1M
2025-09-23 24.00 24.03 23.56 23.59 0.2M
2025-09-22 23.67 24.01 23.54 23.98 0.1M
2025-09-19 23.83 23.84 23.67 23.74 0.1M
2025-09-18 23.70 23.92 23.69 23.84 0.2M
2025-09-17 23.47 23.79 23.32 23.53 0.1M
2025-09-16 23.46 23.46 23.10 23.34 0.3M
2025-09-15 23.26 23.51 23.26 23.43 0.1M
2025-09-12 23.36 23.38 23.11 23.12 0.1M
2025-09-11 23.01 23.41 23.01 23.40 0.1M
2025-09-10 23.28 23.42 22.87 22.94 0.2M
2025-09-09 23.05 23.18 22.94 23.15 0.3M
2025-09-08 22.87 23.09 22.80 23.03 0.0M
2025-09-05 22.67 23.05 22.67 22.84 0.0M
2025-09-04 22.40 22.55 22.10 22.50 0.1M
2025-09-03 22.49 22.62 22.30 22.59 0.1M
2025-09-02 22.48 22.59 22.19 22.43 0.3M
2025-08-29 22.88 23.04 22.81 22.92 0.0M
2025-08-28 22.59 22.97 22.59 22.90 0.1M
2025-08-27 22.10 22.46 22.10 22.43 0.1M
2025-08-26 22.20 22.34 21.98 21.99 0.0M
2025-08-25 22.44 22.51 22.20 22.21 0.1M
2025-08-22 21.81 22.51 21.81 22.50 0.1M
2025-08-21 21.68 21.76 21.53 21.74 0.0M
2025-08-20 21.95 21.95 21.63 21.82 0.1M
2025-08-19 22.13 22.26 21.89 21.96 0.1M
2025-08-18 21.84 22.11 21.84 22.09 0.1M
2025-08-15 21.65 21.94 21.65 21.86 0.1M
2025-08-14 21.78 21.82 21.56 21.59 0.1M
2025-08-13 21.47 22.02 21.43 22.02 0.2M
2025-08-12 21.20 21.39 21.05 21.38 0.2M
2025-08-11 21.56 21.73 21.16 21.23 0.3M
2025-08-08 22.30 22.30 21.76 21.79 0.1M
2025-08-07 23.07 23.13 22.13 22.42 0.1M
2025-08-06 22.67 22.81 22.62 22.79 0.1M
2025-08-05 22.50 22.56 22.25 22.30 0.1M
2025-08-04 22.13 22.41 22.13 22.32 0.1M
2025-08-01 22.35 22.39 21.88 21.92 0.1M
2025-07-31 23.29 23.31 22.64 22.65 0.1M
2025-07-30 23.45 23.46 23.05 23.16 0.1M
2025-07-29 23.75 23.82 23.34 23.45 0.1M
2025-07-28 23.64 23.82 23.61 23.65 0.1M
2025-07-25 23.57 23.69 23.53 23.60 0.1M
2025-07-24 23.76 23.76 23.47 23.58 0.1M
2025-07-23 23.68 23.85 23.50 23.80 0.0M
2025-07-22 23.51 23.68 23.38 23.61 0.1M
2025-07-21 23.48 23.65 23.38 23.43 0.1M
2025-07-18 23.31 23.44 23.25 23.44 0.2M
2025-07-17 22.97 23.25 22.97 23.22 0.1M
2025-07-16 22.87 22.93 22.63 22.90 0.1M
2025-07-15 23.02 23.03 22.81 22.83 0.0M
2025-07-14 22.52 22.92 22.50 22.82 0.1M
2025-07-11 22.91 23.00 22.47 22.50 0.1M
2025-07-10 23.55 23.57 23.02 23.05 0.1M
2025-07-09 23.63 23.66 23.40 23.57 0.0M
2025-07-08 23.52 23.72 23.47 23.55 0.0M
2025-07-07 23.47 23.61 23.33 23.47 0.1M
2025-07-03 23.26 23.71 23.26 23.61 0.1M
2025-07-02 23.03 23.19 22.90 23.17 0.4M
2025-07-01 23.24 23.32 22.89 23.16 0.1M
2025-06-30 23.25 23.36 23.22 23.33 0.3M
2025-06-27 23.13 23.25 22.93 23.13 0.0M
2025-06-26 22.95 23.01 22.63 22.98 0.1M
2025-06-25 23.20 23.23 22.84 22.87 0.1M
2025-06-24 23.00 23.17 22.89 23.10 0.1M
2025-06-23 22.43 22.72 22.24 22.72 0.1M
2025-06-20 22.79 22.85 22.43 22.54 0.1M
2025-06-18 22.89 22.90 22.63 22.70 0.1M
2025-06-17 22.85 23.03 22.82 22.88 0.0M
2025-06-16 22.77 23.01 22.75 22.99 0.2M
2025-06-13 22.69 22.88 22.49 22.55 0.2M
2025-06-12 23.11 23.23 23.00 23.06 0.4M
2025-06-11 23.44 23.48 23.16 23.18 0.1M
2025-06-10 23.60 23.60 23.34 23.43 0.1M
2025-06-09 23.59 23.66 23.50 23.55 0.1M
2025-06-06 23.58 23.61 23.40 23.55 0.1M
2025-06-05 23.45 23.62 23.23 23.35 0.1M
2025-06-04 23.27 23.42 23.24 23.37 0.1M
2025-06-03 23.00 23.24 22.85 23.22 0.1M
2025-06-02 22.80 23.03 22.60 22.98 0.1M
2025-05-30 22.74 22.93 22.59 22.90 0.1M
2025-05-29 22.95 23.03 22.62 22.76 0.1M
2025-05-28 22.82 22.97 22.70 22.72 0.1M
2025-05-27 22.66 22.84 22.54 22.76 0.1M
2025-05-23 22.29 22.55 22.28 22.32 0.1M
2025-05-22 22.52 22.90 22.49 22.75 0.1M
2025-05-21 22.83 23.00 22.45 22.52 0.1M
2025-05-20 23.10 23.15 22.97 23.09 0.1M
2025-05-19 23.04 23.19 23.00 23.14 0.1M
2025-05-16 23.19 23.40 23.17 23.37 0.0M
2025-05-15 23.16 23.26 22.94 23.20 0.7M
2025-05-14 23.35 23.50 23.26 23.33 0.0M
2025-05-13 23.20 23.48 23.15 23.33 0.1M
2025-05-12 22.89 23.25 22.75 23.17 0.1M
2025-05-09 22.38 22.43 21.99 22.11 0.1M
2025-05-08 22.03 22.56 22.01 22.38 0.1M
2025-05-07 21.74 21.91 21.66 21.85 0.0M
2025-05-06 21.74 22.01 21.65 21.73 0.2M
2025-05-05 21.80 22.28 21.80 22.08 0.0M
2025-05-02 22.14 22.15 21.89 21.99 0.2M
2025-05-01 21.94 22.05 21.71 21.75 0.1M
2025-04-30 21.22 21.61 21.06 21.57 0.0M
2025-04-29 21.25 21.66 21.25 21.61 0.1M
2025-04-28 21.37 21.49 21.11 21.36 0.1M
2025-04-25 21.01 21.36 21.01 21.35 0.1M
2025-04-24 20.30 21.13 20.30 21.08 0.3M
2025-04-23 20.24 20.75 20.05 20.14 0.6M
2025-04-22 19.25 19.63 19.19 19.47 0.1M
2025-04-21 19.33 19.35 18.79 18.95 0.1M
2025-04-17 19.83 19.83 19.46 19.59 0.1M
2025-04-16 19.74 20.04 19.42 19.68 0.0M
2025-04-15 19.85 20.15 19.85 20.00 0.1M
2025-04-14 20.28 20.28 19.70 19.89 0.1M
2025-04-11 19.56 19.85 19.20 19.80 0.2M
2025-04-10 19.94 19.99 19.10 19.58 1.1M
2025-04-09 18.22 20.62 18.17 20.42 0.4M
2025-04-08 19.38 19.53 18.05 18.31 0.8M
2025-04-07 18.01 19.59 17.73 18.74 0.3M
2025-04-04 19.23 19.34 18.47 18.85 0.5M
2025-04-03 20.47 20.55 19.86 20.03 0.3M
2025-04-02 20.82 21.66 20.82 21.53 0.1M
2025-04-01 20.93 21.21 20.72 21.16 0.1M
2025-03-31 20.82 21.04 20.42 20.99 0.6M
2025-03-28 21.75 21.77 21.11 21.22 0.1M
2025-03-27 22.04 22.12 21.73 21.94 0.1M
2025-03-26 22.54 22.61 22.07 22.18 0.2M
2025-03-25 22.59 22.73 22.54 22.59 0.2M
2025-03-24 22.37 22.56 22.37 22.54 0.1M
2025-03-21 21.61 22.02 21.56 22.02 0.2M
2025-03-20 21.89 22.21 21.84 21.93 0.2M
2025-03-19 22.02 22.41 21.98 22.20 0.1M
2025-03-18 21.96 22.00 21.62 21.90 0.1M
2025-03-17 21.70 22.29 21.68 22.12 0.1M
2025-03-14 21.40 21.80 21.39 21.76 0.1M
2025-03-13 21.57 21.57 20.96 21.07 0.2M
2025-03-12 21.96 21.96 21.50 21.72 0.2M
2025-03-11 21.55 21.87 21.34 21.56 0.3M
2025-03-10 22.04 22.09 21.35 21.55 0.4M
2025-03-07 22.41 22.72 21.82 22.58 0.2M
2025-03-06 22.98 23.44 22.50 22.54 0.2M
2025-03-05 22.91 23.42 22.84 23.38 0.2M
2025-03-04 22.64 23.23 22.28 22.89 0.3M
2025-03-03 23.66 23.67 22.77 22.91 0.2M
2025-02-28 23.19 23.54 23.05 23.52 0.2M
2025-02-27 24.03 24.08 23.38 23.38 0.2M
2025-02-26 23.93 24.19 23.80 23.91 0.4M
2025-02-25 23.94 23.97 23.29 23.67 0.4M
2025-02-24 24.29 24.29 23.40 23.93 0.3M
2025-02-21 25.37 25.38 24.23 24.26 0.4M
2025-02-20 25.65 25.67 24.98 25.28 0.2M
2025-02-19 25.86 25.94 25.54 25.66 0.2M
2025-02-18 25.84 26.02 25.69 26.02 0.1M
2025-02-14 25.91 25.96 25.56 25.72 0.1M
2025-02-13 25.72 25.98 25.47 25.94 0.3M
2025-02-12 25.28 25.70 25.18 25.63 0.1M
2025-02-11 25.85 25.95 25.41 25.62 0.1M
2025-02-10 25.94 26.17 25.92 26.04 0.2M
2025-02-07 25.93 26.13 25.59 25.61 0.2M
2025-02-06 26.17 26.21 25.82 25.95 0.3M
2025-02-05 25.72 26.13 25.67 26.09 0.2M
2025-02-04 25.58 25.84 25.58 25.81 0.1M
2025-02-03 24.96 25.57 24.92 25.42 0.2M
2025-01-31 25.94 26.11 25.51 25.57 0.4M
2025-01-30 25.89 25.93 25.62 25.73 0.4M
2025-01-29 26.27 26.33 25.83 25.94 0.4M
2025-01-28 25.43 26.39 25.24 26.34 0.4M
2025-01-27 24.60 25.66 24.60 25.32 0.3M
2025-01-24 25.16 25.44 25.07 25.13 0.2M
2025-01-23 24.56 24.86 24.38 24.85 0.2M
2025-01-22 24.92 24.93 24.64 24.70 0.3M
2025-01-21 24.43 24.78 24.38 24.73 0.3M
2025-01-17 24.57 24.63 24.24 24.29 0.1M
2025-01-16 24.18 24.48 24.17 24.30 0.1M
2025-01-15 24.16 24.26 24.02 24.14 0.1M
2025-01-14 23.60 23.88 23.59 23.72 0.1M
2025-01-13 23.34 23.52 23.25 23.44 0.2M
2025-01-10 23.59 23.71 23.41 23.56 0.2M
2025-01-08 23.94 24.19 23.79 24.06 0.1M
2025-01-07 24.57 24.65 23.90 24.02 0.1M
2025-01-06 24.61 24.81 24.45 24.54 0.3M
2025-01-03 24.13 24.42 24.11 24.40 0.3M
2025-01-02 24.21 24.27 23.76 23.94 0.1M