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
2024-12-31 32.36 32.36 31.97 32.09 0.1M
2024-12-30 32.14 32.40 31.78 32.19 0.1M
2024-12-27 32.76 32.76 32.14 32.49 0.1M
2024-12-26 32.57 32.90 32.51 32.84 0.1M
2024-12-24 32.56 32.76 32.44 32.73 0.0M
2024-12-23 32.59 32.70 32.31 32.58 0.1M
2024-12-20 32.13 32.99 32.00 32.68 0.1M
2024-12-19 32.73 32.92 32.27 32.48 0.2M
2024-12-18 33.90 33.90 32.09 32.22 0.3M
2024-12-17 33.96 34.05 33.71 33.88 0.1M
2024-12-16 33.72 34.28 33.55 34.21 0.1M
2024-12-13 34.42 34.42 33.64 33.75 0.1M
2024-12-12 34.11 34.39 34.11 34.33 0.1M
2024-12-11 34.12 34.40 33.97 34.29 0.1M
2024-12-10 34.12 34.16 33.70 33.87 0.1M
2024-12-09 34.84 34.92 34.21 34.23 0.3M
2024-12-06 34.21 34.40 34.13 34.28 0.1M
2024-12-05 34.25 34.43 34.09 34.12 0.1M
2024-12-04 34.20 34.58 33.92 34.51 0.2M
2024-12-03 33.47 33.71 33.35 33.66 0.1M
2024-12-02 33.50 33.89 33.26 33.76 0.1M
2024-11-29 33.52 33.62 33.45 33.53 0.0M
2024-11-27 33.78 33.78 33.28 33.52 0.2M
2024-11-26 33.50 33.83 33.45 33.79 0.1M
2024-11-25 33.66 33.76 33.33 33.38 0.2M
2024-11-22 33.47 33.58 33.30 33.52 0.2M
2024-11-21 32.74 33.62 32.72 33.36 0.5M
2024-11-20 32.59 32.74 32.17 32.70 0.2M
2024-11-19 32.16 32.70 32.10 32.62 0.1M
2024-11-18 32.60 32.72 32.35 32.38 0.1M
2024-11-15 32.87 33.01 32.38 32.53 0.1M
2024-11-14 33.56 33.56 33.15 33.16 0.1M
2024-11-13 33.62 34.16 33.50 33.56 0.3M
2024-11-12 33.24 33.47 33.08 33.43 0.3M
2024-11-11 33.06 33.48 33.06 33.40 0.1M
2024-11-08 32.59 32.87 32.55 32.77 0.2M
2024-11-07 32.33 32.61 32.23 32.55 0.2M
2024-11-06 31.86 32.31 31.79 32.24 0.1M
2024-11-05 30.60 31.09 30.60 31.03 0.1M
2024-11-04 30.44 30.73 30.27 30.55 0.1M
2024-11-01 30.71 30.72 30.46 30.51 0.0M
2024-10-31 30.87 31.20 30.41 30.49 0.1M
2024-10-30 31.09 31.24 30.63 30.69 0.1M
2024-10-29 31.02 31.25 30.85 31.14 0.1M
2024-10-28 31.32 31.51 31.18 31.22 0.1M
2024-10-25 31.17 31.46 30.98 31.10 0.1M
2024-10-24 31.11 31.26 30.95 31.03 0.1M
2024-10-23 31.50 31.51 30.86 30.88 0.1M
2024-10-22 31.67 31.82 31.61 31.66 0.1M
2024-10-21 31.92 32.30 31.71 31.92 0.1M
2024-10-18 32.05 32.17 31.87 31.88 0.1M
2024-10-17 32.12 32.20 31.85 31.92 0.1M
2024-10-16 32.20 32.23 31.91 32.08 0.1M
2024-10-15 32.33 32.40 32.05 32.20 0.1M
2024-10-14 32.57 32.65 32.10 32.33 0.1M
2024-10-11 32.03 32.45 32.02 32.33 0.1M
2024-10-10 31.23 32.00 31.19 31.97 0.1M
2024-10-09 30.77 31.49 30.77 31.42 0.1M
2024-10-08 30.33 30.78 30.33 30.71 0.1M
2024-10-07 30.49 30.56 30.11 30.22 0.1M
2024-10-04 30.52 30.66 30.25 30.60 0.1M
2024-10-03 30.14 30.26 30.04 30.13 0.1M
2024-10-02 30.11 30.48 30.11 30.29 0.1M
2024-10-01 30.93 30.93 30.11 30.22 0.1M
2024-09-30 30.62 30.98 30.62 30.95 0.1M
2024-09-27 30.81 30.82 30.53 30.67 0.2M
2024-09-26 30.86 31.00 30.48 30.87 0.1M
2024-09-25 30.69 30.72 30.35 30.44 0.1M
2024-09-24 30.74 30.83 30.51 30.76 0.1M
2024-09-23 30.61 30.79 30.59 30.70 0.1M
2024-09-20 30.26 30.59 30.20 30.57 0.1M
2024-09-19 30.49 30.58 30.20 30.39 0.1M
2024-09-18 30.19 30.21 29.73 29.86 0.2M
2024-09-17 30.26 30.34 30.06 30.20 0.2M
2024-09-16 29.89 30.18 29.87 30.15 0.2M
2024-09-13 29.71 30.03 29.71 29.93 0.1M
2024-09-12 29.39 29.71 29.33 29.57 0.1M
2024-09-11 29.01 29.34 28.66 29.33 0.1M
2024-09-10 29.16 29.16 28.68 29.01 0.4M
2024-09-09 29.20 29.29 28.97 29.01 0.1M
2024-09-06 29.60 29.74 28.86 28.94 0.1M
2024-09-05 29.69 29.74 29.37 29.61 0.1M
2024-09-04 29.65 29.96 29.55 29.85 0.1M
2024-09-03 30.83 31.01 30.21 30.28 0.2M
2024-08-30 31.09 31.17 30.66 30.87 0.3M
2024-08-29 30.79 31.26 30.78 30.87 0.1M
2024-08-28 31.02 31.10 30.63 30.83 0.1M
2024-08-27 30.86 31.10 30.84 31.05 0.2M
2024-08-26 31.11 31.20 30.93 31.02 0.2M
2024-08-23 31.06 31.09 30.76 31.08 0.1M
2024-08-22 31.19 31.20 30.64 30.69 0.1M
2024-08-21 30.97 31.11 30.82 31.10 0.2M
2024-08-20 30.87 31.09 30.83 30.87 0.2M
2024-08-19 30.25 30.63 30.25 30.62 0.1M
2024-08-16 29.95 30.22 29.92 30.17 0.1M
2024-08-15 29.86 30.14 29.83 30.09 0.2M
2024-08-14 29.48 29.75 29.45 29.62 0.1M
2024-08-13 29.14 29.46 28.95 29.43 0.1M
2024-08-12 29.06 29.27 28.81 28.87 0.1M
2024-08-09 28.90 29.10 28.81 29.06 0.1M
2024-08-08 28.35 28.95 28.29 28.89 0.4M
2024-08-07 28.25 28.79 27.99 28.06 0.2M
2024-08-06 27.47 27.85 27.30 27.56 0.2M
2024-08-05 26.69 27.70 26.03 27.33 0.4M
2024-08-02 28.09 28.13 27.68 28.10 0.4M
2024-08-01 29.34 29.34 28.43 28.65 0.6M
2024-07-31 29.65 29.96 29.41 29.75 0.1M
2024-07-30 29.45 29.66 28.93 29.31 0.2M
2024-07-29 29.57 29.57 29.19 29.19 0.2M
2024-07-26 29.42 29.44 29.01 29.44 0.3M
2024-07-25 28.95 29.58 28.81 29.08 0.3M
2024-07-24 29.33 29.65 28.84 28.89 0.2M
2024-07-23 29.23 29.65 29.20 29.49 0.2M
2024-07-22 29.39 29.51 29.12 29.24 0.3M
2024-07-19 29.32 29.45 29.04 29.12 0.1M
2024-07-18 30.00 30.00 29.11 29.33 0.2M
2024-07-17 30.09 30.21 29.70 29.90 0.2M
2024-07-16 30.36 30.49 30.21 30.46 0.2M
2024-07-15 29.99 30.36 29.93 30.16 0.1M
2024-07-12 29.71 30.02 29.60 29.95 0.2M
2024-07-11 29.53 30.03 29.48 29.51 0.2M
2024-07-10 29.38 29.41 28.88 29.29 0.2M
2024-07-09 29.71 29.80 29.11 29.32 0.2M
2024-07-08 29.91 29.92 29.50 29.73 0.1M
2024-07-05 29.67 29.97 29.65 29.93 0.1M
2024-07-03 29.62 29.90 29.51 29.69 0.2M
2024-07-02 29.46 29.65 29.35 29.65 0.1M
2024-07-01 29.64 29.70 29.31 29.53 0.2M
2024-06-28 29.52 29.70 29.43 29.58 0.2M
2024-06-27 28.34 29.36 28.33 29.31 0.2M
2024-06-26 28.09 28.34 27.94 28.21 0.1M
2024-06-25 28.18 28.30 28.11 28.19 0.1M
2024-06-24 28.16 28.26 28.01 28.10 0.2M
2024-06-21 27.91 28.14 27.80 28.14 0.2M
2024-06-20 27.92 27.97 27.70 27.86 0.3M
2024-06-18 28.26 28.30 27.95 28.00 0.1M
2024-06-17 28.18 28.33 27.96 28.28 0.1M
2024-06-14 28.57 28.58 28.23 28.40 0.1M
2024-06-13 29.04 29.10 28.43 28.56 0.1M
2024-06-12 29.14 29.30 28.94 29.02 0.3M
2024-06-11 28.55 28.75 28.39 28.75 0.1M
2024-06-10 28.10 28.66 28.10 28.60 0.1M
2024-06-07 28.03 28.18 27.89 28.13 0.2M
2024-06-06 28.15 28.33 28.13 28.18 0.1M
2024-06-05 27.90 28.26 27.66 28.21 0.2M
2024-06-04 27.78 27.95 27.53 27.54 0.3M
2024-06-03 28.30 28.37 27.68 27.81 0.2M
2024-05-31 28.13 28.16 27.62 28.12 0.1M
2024-05-30 28.73 28.73 27.85 27.95 0.2M
2024-05-29 28.60 28.93 28.57 28.75 0.3M
2024-05-28 29.32 29.44 28.86 28.99 0.2M
2024-05-24 29.08 29.39 29.04 29.28 0.2M
2024-05-23 29.57 29.57 28.96 29.07 0.1M
2024-05-22 29.51 29.55 29.22 29.38 0.1M
2024-05-21 29.34 29.55 29.21 29.48 0.4M
2024-05-20 29.62 29.80 29.49 29.78 0.1M
2024-05-17 29.67 29.69 29.48 29.57 0.1M
2024-05-16 29.78 29.89 29.53 29.77 0.2M
2024-05-15 29.55 29.81 29.48 29.79 0.2M
2024-05-14 29.31 29.50 29.14 29.35 0.1M
2024-05-13 28.96 29.09 28.88 28.91 0.1M
2024-05-10 28.90 29.14 28.77 28.77 0.1M
2024-05-09 28.55 28.70 28.48 28.69 0.1M
2024-05-08 28.82 28.82 28.44 28.67 0.1M
2024-05-07 29.03 29.25 28.87 29.05 0.1M
2024-05-06 28.66 29.07 28.66 29.03 0.2M
2024-05-03 28.89 28.89 28.40 28.65 0.1M
2024-05-02 28.54 28.63 28.21 28.61 0.1M
2024-05-01 28.07 28.91 28.07 28.33 0.1M
2024-04-30 28.52 28.55 28.05 28.05 0.1M
2024-04-29 28.77 28.99 28.53 28.61 0.1M
2024-04-26 28.71 28.90 28.58 28.62 0.2M
2024-04-25 28.12 28.35 27.84 28.28 0.1M
2024-04-24 28.50 28.73 28.41 28.67 1.5M
2024-04-23 27.87 28.50 27.87 28.41 0.1M
2024-04-22 27.62 27.88 27.34 27.74 0.1M
2024-04-19 27.54 27.68 27.22 27.36 0.1M
2024-04-18 27.56 27.85 27.40 27.54 0.2M
2024-04-17 27.79 27.90 27.46 27.48 0.3M
2024-04-16 27.70 27.93 27.57 27.75 0.1M
2024-04-15 28.77 28.77 27.73 27.77 0.3M
2024-04-12 29.12 29.18 28.55 28.64 0.3M
2024-04-11 29.35 29.40 28.97 29.28 0.1M
2024-04-10 29.00 29.27 28.99 29.09 0.1M
2024-04-09 29.45 29.58 29.31 29.50 0.1M
2024-04-08 29.39 29.44 29.15 29.35 0.1M
2024-04-05 29.07 29.47 29.05 29.38 0.1M
2024-04-04 29.81 29.91 29.06 29.06 0.1M
2024-04-03 29.46 29.68 29.30 29.54 0.1M
2024-04-02 29.39 29.56 29.12 29.49 0.4M
2024-04-01 29.89 29.89 29.45 29.66 0.1M
2024-03-28 29.62 29.98 29.62 29.75 0.3M
2024-03-27 29.80 29.85 29.35 29.57 0.2M
2024-03-26 29.80 29.86 29.54 29.64 0.1M
2024-03-25 29.70 29.81 29.59 29.64 0.1M
2024-03-22 30.07 30.12 29.72 29.80 0.1M
2024-03-21 30.30 30.48 30.16 30.22 0.2M
2024-03-20 29.80 30.22 29.72 30.15 0.1M
2024-03-19 29.60 29.79 29.34 29.75 0.1M
2024-03-18 29.88 29.97 29.68 29.86 0.1M
2024-03-15 30.05 30.13 29.72 29.72 0.1M
2024-03-14 30.71 30.74 30.02 30.29 0.1M
2024-03-13 30.81 31.10 30.70 30.91 0.2M
2024-03-12 30.75 30.94 30.49 30.86 0.1M
2024-03-11 30.11 30.69 30.11 30.56 0.1M
2024-03-08 30.49 30.78 30.09 30.20 0.2M
2024-03-07 30.22 30.36 29.87 30.30 0.2M
2024-03-06 30.45 30.56 29.70 29.80 0.2M
2024-03-05 30.00 30.05 29.10 29.40 0.4M
2024-03-04 30.47 30.52 30.18 30.25 0.3M
2024-03-01 30.62 30.62 30.17 30.57 0.4M
2024-02-29 30.81 30.96 30.40 30.68 0.2M
2024-02-28 30.18 30.24 29.96 30.20 0.2M
2024-02-27 30.32 30.56 30.07 30.32 0.2M
2024-02-26 29.75 30.32 29.55 30.04 0.3M
2024-02-23 29.44 29.81 29.35 29.62 0.3M
2024-02-22 29.22 29.37 29.00 29.21 0.6M
2024-02-21 28.65 28.73 28.22 28.60 1.0M
2024-02-20 30.90 30.91 30.27 30.67 0.2M
2024-02-16 31.27 31.37 30.73 30.94 0.3M
2024-02-15 31.67 31.75 31.19 31.46 0.2M
2024-02-14 31.20 31.49 31.06 31.43 0.2M
2024-02-13 30.50 31.05 30.24 30.75 0.2M
2024-02-12 31.60 31.63 31.26 31.40 0.3M
2024-02-09 31.09 31.78 31.09 31.64 0.6M
2024-02-08 30.43 30.93 30.22 30.89 0.2M
2024-02-07 30.57 30.70 30.26 30.53 0.3M
2024-02-06 29.74 29.93 29.40 29.88 0.2M
2024-02-05 29.78 29.88 29.20 29.54 0.4M
2024-02-02 30.19 30.20 29.76 30.12 0.3M
2024-02-01 30.28 30.48 30.01 30.43 0.1M
2024-01-31 30.51 30.59 30.00 30.03 0.2M
2024-01-30 30.84 30.98 30.55 30.69 0.2M
2024-01-29 30.27 30.86 30.27 30.84 0.2M
2024-01-26 30.28 30.42 30.10 30.25 0.1M
2024-01-25 30.61 30.62 30.05 30.25 0.2M
2024-01-24 30.80 30.87 30.25 30.25 0.4M
2024-01-23 30.71 30.75 30.32 30.49 0.2M
2024-01-22 30.21 30.58 30.20 30.52 0.3M
2024-01-19 29.79 29.83 29.41 29.80 0.2M
2024-01-18 29.60 29.73 29.36 29.66 0.2M
2024-01-17 29.51 29.51 28.92 29.31 0.2M
2024-01-16 29.78 29.93 29.57 29.75 0.4M
2024-01-12 29.90 30.20 29.80 29.95 0.2M
2024-01-11 29.52 29.72 29.20 29.65 0.4M
2024-01-10 28.88 29.30 28.78 29.30 0.2M
2024-01-09 28.19 28.87 28.19 28.79 0.2M
2024-01-08 27.79 28.39 27.79 28.39 0.2M
2024-01-05 27.68 27.90 27.63 27.71 0.1M
2024-01-04 27.98 28.08 27.79 27.87 0.1M
2024-01-03 28.23 28.51 27.98 27.99 0.3M
2024-01-02 29.00 29.00 28.32 28.54 0.2M