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
2025-09-26 35.06 35.47 34.98 35.38 0.2M
2025-09-25 34.75 35.12 34.48 35.03 0.4M
2025-09-24 35.25 35.53 34.80 34.90 0.3M
2025-09-23 35.79 35.86 35.16 35.22 0.2M
2025-09-22 35.41 35.82 35.12 35.75 0.2M
2025-09-19 35.49 35.55 35.11 35.48 0.3M
2025-09-18 34.76 35.37 34.65 35.25 0.3M
2025-09-17 34.20 34.58 33.90 34.22 0.4M
2025-09-16 34.31 34.34 33.87 34.15 0.2M
2025-09-15 34.15 34.49 34.10 34.28 0.2M
2025-09-12 34.30 34.43 33.90 34.03 0.2M
2025-09-11 33.91 34.41 33.91 34.38 0.7M
2025-09-10 34.61 34.64 33.64 33.74 0.3M
2025-09-09 34.56 34.66 34.22 34.36 0.2M
2025-09-08 34.33 34.75 34.13 34.74 0.4M
2025-09-05 33.90 34.28 33.59 34.14 0.4M
2025-09-04 33.72 33.73 33.11 33.65 0.2M
2025-09-03 33.73 33.73 33.28 33.69 0.2M
2025-09-02 33.69 33.93 33.36 33.65 0.2M
2025-08-29 34.49 34.63 34.09 34.23 0.2M
2025-08-28 33.84 34.45 33.84 34.35 0.2M
2025-08-27 33.52 33.93 33.50 33.84 0.2M
2025-08-26 33.40 33.79 33.30 33.34 0.2M
2025-08-25 34.21 34.21 33.49 33.51 0.2M
2025-08-22 33.39 34.12 33.20 33.93 0.2M
2025-08-21 33.32 33.36 32.96 33.24 0.2M
2025-08-20 33.42 33.56 33.07 33.43 0.2M
2025-08-19 33.92 34.05 33.33 33.47 0.4M
2025-08-18 33.59 33.64 33.33 33.60 0.3M
2025-08-15 33.09 33.49 33.09 33.48 0.1M
2025-08-14 33.47 33.72 32.96 33.03 0.2M
2025-08-13 33.63 33.81 33.37 33.78 0.3M
2025-08-12 32.37 33.23 32.37 33.19 0.4M
2025-08-11 32.20 32.78 32.14 32.23 0.4M
2025-08-08 32.81 32.98 32.21 32.26 0.4M
2025-08-07 33.77 33.87 32.16 32.78 0.6M
2025-08-06 33.75 34.04 33.55 34.03 0.2M
2025-08-05 34.56 34.56 33.56 33.57 0.2M
2025-08-04 34.01 34.44 34.00 34.41 0.2M
2025-08-01 34.21 34.38 33.34 33.72 0.4M
2025-07-31 35.45 35.60 34.60 34.65 0.6M
2025-07-30 35.63 35.64 34.77 35.24 0.4M
2025-07-29 35.75 36.06 35.28 35.72 0.3M
2025-07-28 35.76 35.83 35.40 35.60 0.2M
2025-07-25 35.68 35.96 35.50 35.69 0.1M
2025-07-24 35.69 35.77 35.32 35.57 0.2M
2025-07-23 35.77 35.77 35.28 35.69 0.2M
2025-07-22 35.87 35.97 35.51 35.58 0.2M
2025-07-21 35.71 36.12 35.55 35.83 0.3M
2025-07-18 35.33 35.65 35.27 35.47 0.2M
2025-07-17 35.10 35.51 35.09 35.29 0.2M
2025-07-16 35.10 35.32 34.73 35.10 0.3M
2025-07-15 35.30 35.40 34.99 35.03 0.2M
2025-07-14 34.75 35.30 34.57 35.18 0.3M
2025-07-11 35.64 35.77 34.71 34.78 0.6M
2025-07-10 37.31 37.48 35.78 35.85 0.7M
2025-07-09 37.13 37.44 36.86 37.41 0.2M
2025-07-08 37.09 37.12 36.52 36.97 0.2M
2025-07-07 36.94 37.17 36.69 36.93 0.2M
2025-07-03 36.59 37.24 36.57 37.14 0.2M
2025-07-02 36.32 36.39 36.07 36.31 0.2M
2025-07-01 36.94 37.02 35.94 36.38 0.4M
2025-06-30 36.78 37.12 36.71 37.10 0.5M
2025-06-27 37.08 37.08 36.45 36.62 0.7M
2025-06-26 36.89 37.08 36.59 37.01 0.2M
2025-06-25 36.94 37.56 36.80 36.85 0.3M
2025-06-24 36.68 36.72 36.33 36.55 0.4M
2025-06-23 35.52 36.43 35.06 36.39 0.8M
2025-06-20 36.19 36.24 35.48 35.60 0.5M
2025-06-18 36.36 36.39 35.96 36.05 0.1M
2025-06-17 36.05 36.44 35.92 36.23 0.1M
2025-06-16 35.90 36.51 35.83 36.26 0.1M
2025-06-13 35.54 36.24 35.54 35.70 0.1M
2025-06-12 35.82 36.32 35.82 36.06 0.2M
2025-06-11 36.01 36.26 35.76 35.86 0.3M
2025-06-10 35.80 35.99 35.48 35.72 0.1M
2025-06-09 36.24 36.38 35.79 35.80 0.1M
2025-06-06 36.10 36.26 35.80 36.21 0.2M
2025-06-05 35.77 36.15 35.66 35.78 0.2M
2025-06-04 35.70 36.03 35.57 35.64 0.3M
2025-06-03 35.47 35.79 35.34 35.75 0.2M
2025-06-02 34.89 35.50 34.64 35.49 0.2M
2025-05-30 34.60 34.98 34.41 34.91 0.2M
2025-05-29 34.81 34.85 34.13 34.49 0.2M
2025-05-28 35.23 35.23 34.77 34.82 0.2M
2025-05-27 35.31 35.68 35.17 35.64 0.2M
2025-05-23 34.31 34.95 34.16 34.77 0.1M
2025-05-22 34.20 34.92 34.14 34.70 0.1M
2025-05-21 34.39 34.83 34.09 34.10 0.2M
2025-05-20 34.73 34.91 34.63 34.89 0.1M
2025-05-19 34.39 34.89 34.38 34.83 0.1M
2025-05-16 34.71 34.97 34.62 34.91 0.2M
2025-05-15 34.40 34.72 34.25 34.62 0.1M
2025-05-14 35.03 35.08 34.43 34.51 0.1M
2025-05-13 34.68 35.27 34.62 34.96 0.3M
2025-05-12 34.61 34.82 34.17 34.81 0.3M
2025-05-09 33.99 33.99 33.31 33.58 0.2M
2025-05-08 34.15 34.36 33.82 34.13 0.5M
2025-05-07 34.35 34.58 34.08 34.37 0.2M
2025-05-06 34.07 34.73 34.04 34.50 0.2M
2025-05-05 34.00 34.77 34.00 34.55 0.3M
2025-05-02 34.41 34.41 34.09 34.18 0.2M
2025-05-01 34.14 34.20 33.75 33.79 0.2M
2025-04-30 33.47 33.98 33.26 33.92 0.2M
2025-04-29 33.49 34.10 33.44 34.00 0.4M
2025-04-28 33.36 33.52 33.01 33.43 0.1M
2025-04-25 32.87 33.29 32.76 33.27 0.2M
2025-04-24 32.19 33.13 32.15 33.03 0.3M
2025-04-23 32.23 32.63 31.98 32.04 2.9M
2025-04-22 31.29 31.68 31.07 31.50 0.2M
2025-04-21 31.75 31.85 30.78 31.04 0.2M
2025-04-17 32.46 32.46 31.95 32.02 0.2M
2025-04-16 32.41 32.71 31.85 32.14 0.3M
2025-04-15 32.56 32.99 32.56 32.91 0.5M
2025-04-14 32.90 33.14 32.19 32.54 0.1M
2025-04-11 31.95 32.58 31.70 32.54 0.2M
2025-04-10 31.95 32.20 31.05 31.77 0.5M
2025-04-09 29.86 32.95 29.75 32.80 0.6M
2025-04-08 31.20 31.49 29.53 29.90 0.6M
2025-04-07 29.59 31.88 29.07 30.52 0.5M
2025-04-04 30.78 30.96 29.83 30.13 0.7M
2025-04-03 31.63 32.21 31.25 31.51 0.4M
2025-04-02 32.17 33.07 32.17 32.92 0.1M
2025-04-01 32.25 32.67 32.02 32.67 0.2M
2025-03-31 32.18 32.38 31.65 32.34 0.5M
2025-03-28 33.32 33.44 32.58 32.84 0.2M
2025-03-27 33.76 33.81 33.32 33.50 0.1M
2025-03-26 34.35 34.41 33.68 33.86 0.2M
2025-03-25 34.07 34.49 34.07 34.48 0.2M
2025-03-24 34.02 34.10 33.79 34.02 0.3M
2025-03-21 33.10 33.51 32.87 33.43 0.3M
2025-03-20 33.44 33.83 33.31 33.41 0.1M
2025-03-19 33.51 34.11 33.39 33.81 0.1M
2025-03-18 33.46 33.51 33.06 33.45 0.2M
2025-03-17 32.85 33.80 32.85 33.62 0.2M
2025-03-14 32.11 32.74 32.08 32.67 0.2M
2025-03-13 32.40 32.44 31.63 31.70 0.3M
2025-03-12 33.02 33.14 32.49 32.79 0.3M
2025-03-11 32.07 32.89 32.07 32.45 0.2M
2025-03-10 32.81 32.81 31.85 32.05 0.3M
2025-03-07 33.34 33.64 32.47 33.38 0.3M
2025-03-06 33.80 34.37 33.38 33.42 0.3M
2025-03-05 33.64 34.21 33.28 34.08 0.2M
2025-03-04 33.27 34.21 33.00 33.82 0.3M
2025-03-03 34.16 34.29 33.17 33.33 0.2M
2025-02-28 33.50 33.89 33.26 33.87 0.2M
2025-02-27 34.38 34.44 33.56 33.59 0.2M
2025-02-26 34.15 34.55 34.05 34.19 0.2M
2025-02-25 34.34 34.34 33.65 34.03 0.3M
2025-02-24 34.94 34.94 33.91 34.37 0.4M
2025-02-21 35.94 35.94 34.68 34.72 0.4M
2025-02-20 36.42 36.42 35.36 35.79 0.3M
2025-02-19 36.72 36.72 36.24 36.58 0.2M
2025-02-18 36.69 36.81 36.48 36.78 0.3M
2025-02-14 36.59 36.66 36.25 36.60 0.5M
2025-02-13 35.69 36.49 35.62 36.46 1.0M
2025-02-12 35.08 35.44 34.85 35.35 0.2M
2025-02-11 35.25 35.39 35.05 35.32 0.3M
2025-02-10 35.22 35.48 35.07 35.43 0.3M
2025-02-07 35.10 35.34 34.81 34.94 0.8M
2025-02-06 35.13 35.16 34.71 34.79 0.3M
2025-02-05 34.49 35.32 34.49 35.32 0.2M
2025-02-04 34.28 34.73 34.21 34.71 0.3M
2025-02-03 33.67 34.37 33.55 34.23 0.2M
2025-01-31 34.63 34.72 34.14 34.26 0.3M
2025-01-30 34.45 34.77 34.30 34.50 0.3M
2025-01-29 34.56 34.56 33.95 34.11 0.3M
2025-01-28 33.36 34.56 33.29 34.55 1.1M
2025-01-27 32.74 33.84 32.74 33.26 0.2M
2025-01-24 33.38 33.75 33.27 33.32 0.1M
2025-01-23 33.09 33.37 32.98 33.37 0.1M
2025-01-22 33.22 33.33 33.00 33.31 0.1M
2025-01-21 32.84 33.10 32.66 33.10 0.1M
2025-01-17 32.90 33.05 32.47 32.49 0.1M
2025-01-16 32.53 32.79 32.35 32.62 0.1M
2025-01-15 32.34 32.48 32.14 32.37 0.1M
2025-01-14 31.84 32.02 31.63 31.87 0.1M
2025-01-13 31.57 31.72 31.25 31.56 0.1M
2025-01-10 31.92 32.03 31.62 31.87 0.1M
2025-01-08 31.94 32.19 31.58 32.08 0.1M
2025-01-07 32.50 32.58 31.86 32.06 0.1M
2025-01-06 32.68 32.83 32.32 32.45 0.4M
2025-01-03 32.29 32.59 32.25 32.49 0.2M
2025-01-02 32.43 32.64 31.95 32.13 0.2M