Global X Cybersecurity ETF (BUG)

BUG
🏛️ アメリカ →
35.38
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 29.37 29.45 29.02 29.31 0.3M
2023-12-28 29.58 29.63 29.36 29.45 0.1M
2023-12-27 29.75 29.78 29.52 29.61 0.2M
2023-12-26 29.52 29.80 29.42 29.67 0.2M
2023-12-22 29.40 29.55 29.27 29.42 0.1M
2023-12-21 29.24 29.43 29.06 29.37 0.2M
2023-12-20 29.68 29.87 29.19 29.20 0.2M
2023-12-19 29.52 29.80 29.41 29.76 0.2M
2023-12-18 29.42 29.48 29.23 29.43 0.2M
2023-12-15 28.96 29.47 28.93 29.32 0.2M
2023-12-14 29.11 29.30 28.70 28.99 0.2M
2023-12-13 28.54 28.96 28.27 28.82 0.1M
2023-12-12 28.24 28.50 27.93 28.38 0.3M
2023-12-11 27.96 28.32 27.92 28.30 0.1M
2023-12-08 27.45 27.99 27.45 27.95 0.2M
2023-12-07 27.57 27.68 27.28 27.61 0.1M
2023-12-06 27.91 28.16 27.58 27.59 0.2M
2023-12-05 27.25 27.50 27.14 27.50 0.2M
2023-12-04 27.00 27.46 27.00 27.41 0.1M
2023-12-01 26.71 27.35 26.67 27.30 0.1M
2023-11-30 26.87 27.08 26.56 26.77 0.2M
2023-11-29 26.44 27.02 26.44 27.00 0.3M
2023-11-28 25.98 26.37 25.96 26.25 0.1M
2023-11-27 25.97 26.25 25.94 26.23 0.1M
2023-11-24 25.79 26.10 25.75 26.10 0.0M
2023-11-22 25.92 26.00 25.75 25.89 0.1M
2023-11-21 25.80 25.91 25.63 25.86 0.1M
2023-11-20 25.55 25.92 25.55 25.84 0.1M
2023-11-17 25.30 25.59 25.16 25.53 0.1M
2023-11-16 25.15 25.34 24.96 25.25 0.1M
2023-11-15 25.81 25.89 25.31 25.45 0.1M
2023-11-14 25.20 25.70 25.20 25.70 0.2M
2023-11-13 24.52 24.78 24.50 24.78 0.1M
2023-11-10 24.33 24.74 24.31 24.67 0.1M
2023-11-09 24.23 24.54 24.05 24.17 0.1M
2023-11-08 24.12 24.38 24.01 24.15 0.1M
2023-11-07 23.76 24.24 23.71 24.12 0.1M
2023-11-06 23.86 23.86 23.31 23.60 0.1M
2023-11-03 23.12 23.99 23.08 23.84 0.2M
2023-11-02 23.39 23.43 23.11 23.29 0.1M
2023-11-01 23.24 23.31 22.78 23.10 0.1M
2023-10-31 22.82 23.21 22.69 23.10 0.1M
2023-10-30 22.87 22.87 22.55 22.74 0.1M
2023-10-27 22.81 22.89 22.55 22.61 0.1M
2023-10-26 22.84 23.11 22.56 22.67 0.2M
2023-10-25 23.55 23.55 22.83 22.88 0.1M
2023-10-24 23.39 23.85 23.39 23.70 0.1M
2023-10-23 23.26 23.52 22.97 23.28 0.2M
2023-10-20 24.10 24.11 23.40 23.45 0.1M
2023-10-19 24.59 24.74 24.16 24.21 0.1M
2023-10-18 24.54 24.78 24.42 24.44 0.1M
2023-10-17 24.34 24.90 24.34 24.71 0.1M
2023-10-16 24.20 24.64 24.11 24.58 0.1M
2023-10-13 24.24 24.37 23.88 24.05 0.1M
2023-10-12 24.63 24.63 24.02 24.21 0.1M
2023-10-11 24.65 24.79 24.45 24.59 0.2M
2023-10-10 24.44 24.80 24.44 24.59 0.1M
2023-10-09 24.01 24.56 24.01 24.41 0.1M
2023-10-06 23.34 24.35 23.34 24.33 0.1M
2023-10-05 23.60 23.63 23.23 23.51 0.1M
2023-10-04 23.50 23.68 23.43 23.62 0.1M
2023-10-03 24.09 24.16 23.59 23.68 0.1M
2023-10-02 24.22 24.48 24.20 24.27 0.1M
2023-09-29 24.45 24.50 24.19 24.29 0.1M
2023-09-28 23.99 24.28 23.84 24.18 0.2M
2023-09-27 23.91 24.18 23.83 24.02 0.1M
2023-09-26 23.92 24.12 23.71 23.78 0.1M
2023-09-25 24.26 24.26 24.02 24.10 0.1M
2023-09-22 24.28 24.50 24.25 24.30 0.2M
2023-09-21 24.53 24.65 24.12 24.22 0.2M
2023-09-20 24.79 25.12 24.69 24.73 0.1M
2023-09-19 24.72 24.72 24.40 24.64 0.1M
2023-09-18 24.68 24.90 24.67 24.75 0.1M
2023-09-15 25.09 25.09 24.68 24.74 0.1M
2023-09-14 25.13 25.30 25.07 25.23 0.1M
2023-09-13 25.14 25.25 25.02 25.06 0.1M
2023-09-12 25.40 25.56 25.18 25.18 0.1M
2023-09-11 25.30 25.62 25.15 25.61 0.2M
2023-09-08 25.01 25.18 25.01 25.05 0.1M
2023-09-07 24.88 25.13 24.82 24.97 0.1M
2023-09-06 25.23 25.42 25.00 25.21 0.1M
2023-09-05 25.09 25.31 25.01 25.29 1.2M
2023-09-01 25.33 25.44 25.15 25.27 0.1M
2023-08-31 24.73 25.16 24.63 25.09 0.5M
2023-08-30 24.16 24.47 24.14 24.44 0.1M
2023-08-29 23.87 24.33 23.83 24.21 0.1M
2023-08-28 24.00 24.10 23.84 23.97 0.1M
2023-08-25 23.37 24.04 23.30 23.94 0.1M
2023-08-24 24.02 24.14 23.33 23.33 0.1M
2023-08-23 23.73 23.99 23.53 23.93 0.2M
2023-08-22 23.80 23.80 23.50 23.59 0.1M
2023-08-21 23.36 23.77 23.36 23.65 0.4M
2023-08-18 22.67 23.06 22.50 22.99 0.1M
2023-08-17 23.41 23.41 22.86 22.87 0.1M
2023-08-16 23.54 23.65 23.38 23.41 0.2M
2023-08-15 23.77 23.90 23.60 23.67 0.2M
2023-08-14 23.76 24.09 23.69 23.96 0.2M
2023-08-11 23.59 23.94 23.59 23.77 0.1M
2023-08-10 23.71 24.05 23.65 23.78 0.1M
2023-08-09 23.50 23.70 23.36 23.52 0.6M
2023-08-08 23.64 23.64 23.20 23.39 0.2M
2023-08-07 23.91 24.00 23.51 23.91 0.1M
2023-08-04 24.11 24.16 23.60 23.80 0.2M
2023-08-03 24.15 24.49 24.12 24.44 0.8M
2023-08-02 25.13 25.13 24.13 24.29 0.6M
2023-08-01 25.35 25.70 25.18 25.62 0.1M
2023-07-31 25.02 25.43 25.00 25.41 0.2M
2023-07-28 24.85 25.08 24.75 24.95 0.1M
2023-07-27 25.13 25.18 24.63 24.69 0.1M
2023-07-26 24.52 24.90 24.45 24.82 0.1M
2023-07-25 24.44 24.67 24.42 24.52 0.1M
2023-07-24 24.26 24.41 24.04 24.26 0.1M
2023-07-21 24.30 24.49 24.20 24.23 0.1M
2023-07-20 24.58 24.64 24.04 24.15 0.1M
2023-07-19 24.75 25.06 24.63 24.80 0.2M
2023-07-18 24.43 24.73 24.38 24.63 0.4M
2023-07-17 23.95 24.43 23.95 24.31 0.1M
2023-07-14 24.35 24.38 23.91 23.98 0.1M
2023-07-13 23.87 24.37 23.87 24.32 0.8M
2023-07-12 24.42 24.45 23.58 23.72 0.6M
2023-07-11 24.13 24.20 23.97 24.12 0.1M
2023-07-10 23.48 24.11 23.43 24.09 0.2M
2023-07-07 23.46 23.73 23.46 23.52 0.1M
2023-07-06 23.60 23.60 23.25 23.46 0.9M
2023-07-05 24.00 24.12 23.91 23.99 0.1M
2023-07-03 24.33 24.35 24.06 24.14 0.0M
2023-06-30 24.30 24.59 24.25 24.26 0.1M
2023-06-29 23.84 24.15 23.84 24.14 0.1M
2023-06-28 23.88 24.09 23.77 23.83 0.2M
2023-06-27 23.43 23.95 23.43 23.88 0.1M
2023-06-26 23.63 23.84 23.38 23.43 1.6M
2023-06-23 23.74 23.82 23.58 23.61 0.1M
2023-06-22 23.80 24.10 23.68 24.08 0.1M
2023-06-21 24.30 24.30 23.73 23.93 0.1M
2023-06-20 24.71 24.80 24.22 24.37 0.3M
2023-06-16 25.36 25.44 24.84 24.93 0.3M
2023-06-15 24.48 25.09 24.40 25.04 0.8M
2023-06-14 24.54 24.73 24.31 24.63 0.2M
2023-06-13 24.50 24.59 24.34 24.56 0.2M
2023-06-12 23.84 24.22 23.84 24.21 0.2M
2023-06-09 23.82 24.00 23.53 23.73 0.2M
2023-06-08 23.67 23.95 23.54 23.82 0.3M
2023-06-07 24.20 24.26 23.54 23.62 0.1M
2023-06-06 23.67 24.17 23.64 24.08 0.1M
2023-06-05 23.71 23.89 23.43 23.78 0.1M
2023-06-02 23.82 23.95 23.62 23.72 0.2M
2023-06-01 23.81 24.16 23.33 24.01 0.2M
2023-05-31 23.95 24.35 23.92 24.34 0.1M
2023-05-30 24.24 24.40 23.89 23.98 0.2M
2023-05-26 23.46 24.13 23.36 23.88 0.2M
2023-05-25 23.63 23.74 23.35 23.51 0.2M
2023-05-24 23.08 23.49 23.00 23.41 0.2M
2023-05-23 23.29 23.50 23.07 23.10 0.1M
2023-05-22 23.06 23.45 23.00 23.31 0.2M
2023-05-19 22.94 23.08 22.85 23.03 0.1M
2023-05-18 22.57 22.85 22.56 22.85 0.1M
2023-05-17 22.39 22.63 22.26 22.61 0.1M
2023-05-16 22.49 22.55 22.38 22.41 0.1M
2023-05-15 22.45 22.73 22.32 22.69 0.1M
2023-05-12 22.63 22.67 22.16 22.39 0.1M
2023-05-11 22.78 22.78 22.45 22.59 0.2M
2023-05-10 22.42 22.81 22.39 22.72 0.1M
2023-05-09 22.30 22.50 22.07 22.19 0.2M
2023-05-08 22.00 22.37 21.99 22.37 0.2M
2023-05-05 21.00 21.73 21.00 21.68 0.1M
2023-05-04 20.89 21.06 20.86 20.98 1.8M
2023-05-03 20.89 21.04 20.79 20.85 0.1M
2023-05-02 21.23 21.23 20.79 20.90 0.6M
2023-05-01 21.20 21.40 21.00 21.23 2.4M
2023-04-28 21.31 21.52 21.10 21.34 0.1M
2023-04-27 21.63 21.73 21.41 21.58 0.6M
2023-04-26 21.51 21.74 21.41 21.46 0.1M
2023-04-25 21.94 21.96 21.36 21.36 0.3M
2023-04-24 22.92 22.98 22.43 22.59 0.1M
2023-04-21 22.77 23.02 22.74 22.92 0.1M
2023-04-20 22.61 22.83 22.60 22.72 0.1M
2023-04-19 22.86 22.98 22.75 22.84 0.7M
2023-04-18 23.40 23.58 23.06 23.10 0.1M
2023-04-17 23.10 23.24 23.00 23.20 0.1M
2023-04-14 23.01 23.22 22.78 23.10 0.1M
2023-04-13 22.90 23.36 22.90 23.20 0.1M
2023-04-12 23.13 23.28 22.84 22.87 0.1M
2023-04-11 22.68 22.93 22.57 22.84 0.0M
2023-04-10 22.68 22.82 22.24 22.79 0.1M
2023-04-06 22.56 22.90 22.38 22.90 0.1M
2023-04-05 23.16 23.16 22.42 22.70 0.1M
2023-04-04 23.12 23.34 23.06 23.20 0.2M
2023-04-03 23.31 23.31 22.97 23.13 0.1M
2023-03-31 22.69 23.49 22.65 23.45 0.2M
2023-03-30 22.68 22.74 22.47 22.63 0.1M
2023-03-29 22.56 22.57 22.34 22.49 0.1M
2023-03-28 22.39 22.47 22.23 22.32 0.2M
2023-03-27 22.50 22.62 22.32 22.53 0.1M
2023-03-24 22.38 22.44 22.13 22.33 0.1M
2023-03-23 22.30 22.78 22.30 22.51 0.1M
2023-03-22 22.61 22.75 22.10 22.10 0.1M
2023-03-21 22.35 22.74 22.30 22.65 0.1M
2023-03-20 22.08 22.27 21.92 22.22 0.2M
2023-03-17 22.33 22.38 21.99 22.11 0.1M
2023-03-16 21.94 22.31 21.73 22.26 0.2M
2023-03-15 22.01 22.13 21.79 22.03 0.1M
2023-03-14 21.93 22.16 21.85 22.14 0.4M
2023-03-13 21.55 21.97 21.20 21.58 0.2M
2023-03-10 22.29 22.29 21.56 21.68 0.1M
2023-03-09 23.01 23.05 22.23 22.23 0.1M
2023-03-08 23.10 23.13 22.82 22.95 0.2M
2023-03-07 23.30 23.30 22.88 22.91 0.1M
2023-03-06 23.45 23.60 23.19 23.23 0.1M
2023-03-03 23.10 23.47 23.10 23.42 0.2M
2023-03-02 22.62 23.14 22.58 23.11 0.2M
2023-03-01 22.60 22.77 22.43 22.53 0.2M
2023-02-28 22.51 22.80 22.49 22.55 0.1M
2023-02-27 22.65 22.89 22.48 22.55 0.4M
2023-02-24 22.43 22.60 22.34 22.50 0.1M
2023-02-23 22.98 23.02 22.50 22.87 0.2M
2023-02-22 22.73 22.88 22.61 22.78 0.2M
2023-02-21 22.57 22.65 22.26 22.40 0.1M
2023-02-17 22.76 22.85 22.46 22.82 0.1M
2023-02-16 23.36 23.43 23.03 23.05 0.3M
2023-02-15 23.15 23.75 23.14 23.75 0.1M
2023-02-14 23.19 23.59 22.88 23.34 0.1M
2023-02-13 22.99 23.31 22.87 23.13 0.1M
2023-02-10 23.01 23.09 22.65 22.99 0.3M
2023-02-09 23.80 24.01 23.12 23.21 0.2M
2023-02-08 23.65 23.92 23.35 23.41 0.3M
2023-02-07 22.80 23.30 22.47 23.28 0.1M
2023-02-06 22.90 23.23 22.62 22.70 0.2M
2023-02-03 23.32 23.53 22.96 23.10 0.2M
2023-02-02 23.76 23.92 23.48 23.80 0.4M
2023-02-01 22.18 23.38 22.06 23.25 0.3M
2023-01-31 21.74 22.15 21.70 22.13 0.2M
2023-01-30 22.03 22.04 21.63 21.69 0.3M
2023-01-27 22.02 22.39 21.90 22.30 0.2M
2023-01-26 21.84 22.21 21.64 22.15 0.3M
2023-01-25 21.36 21.71 21.06 21.69 0.3M
2023-01-24 21.66 21.88 21.44 21.53 0.2M
2023-01-23 21.33 21.69 21.25 21.69 0.2M
2023-01-20 20.92 21.31 20.85 21.30 0.6M
2023-01-19 20.74 20.88 20.55 20.71 0.1M
2023-01-18 21.45 21.71 20.81 20.85 1.7M
2023-01-17 20.70 21.24 20.46 21.19 0.4M
2023-01-13 20.31 20.74 20.21 20.69 2.8M
2023-01-12 20.60 20.67 20.03 20.48 0.2M
2023-01-11 20.42 20.55 20.27 20.52 0.2M
2023-01-10 20.34 20.54 20.09 20.43 0.3M
2023-01-09 20.45 20.87 20.34 20.46 0.3M
2023-01-06 20.01 20.23 19.58 20.19 0.3M
2023-01-05 20.76 20.76 19.87 19.90 2.8M
2023-01-04 20.90 21.11 20.69 20.90 0.2M
2023-01-03 21.01 21.23 20.47 20.72 0.3M