Global X MSCI Argentina ETF

ARGT
🏛️ ドイツ →
62.40
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 63.46 64.41 62.40 62.40 0.0M
2025-09-25 64.58 64.61 63.53 63.69 0.0M
2025-09-24 63.52 66.63 63.52 64.58 0.0M
2025-09-23 63.03 64.50 63.01 63.47 0.0M
2025-09-22 59.34 63.24 59.11 62.99 0.0M
2025-09-19 59.41 59.97 58.79 59.06 0.0M
2025-09-18 61.42 61.42 59.24 59.24 0.0M
2025-09-17 61.12 61.63 61.12 61.30 0.0M
2025-09-16 60.29 61.56 60.15 61.03 0.0M
2025-09-15 60.85 61.27 60.48 60.48 0.0M
2025-09-12 62.53 62.76 60.76 60.89 0.0M
2025-09-11 63.31 63.44 60.82 62.52 0.0M
2025-09-10 61.16 61.26 61.16 61.26 0.0M
2025-09-09 60.63 61.90 60.63 61.17 0.0M
2025-09-08 68.10 68.10 60.75 60.88 0.0M
2025-09-05 68.37 68.37 66.75 68.10 0.0M
2025-09-04 66.76 68.66 66.74 68.49 0.0M
2025-09-03 67.84 67.95 66.62 66.62 0.0M
2025-09-02 68.56 68.91 66.29 67.65 0.0M
2025-09-01 68.45 68.50 68.29 68.47 0.0M
2025-08-29 69.06 69.06 68.31 68.40 0.0M
2025-08-28 67.92 69.89 67.75 69.08 0.0M
2025-08-27 68.82 68.99 67.64 67.87 0.0M
2025-08-26 68.34 68.72 68.17 68.60 0.0M
2025-08-25 70.38 70.42 68.30 68.44 0.0M
2025-08-22 70.38 70.96 70.28 70.42 0.0M
2025-08-21 69.68 71.06 69.62 70.15 0.0M
2025-08-20 70.11 70.88 69.80 69.80 0.0M
2025-08-19 72.85 72.91 70.16 70.16 0.0M
2025-08-18 71.91 73.29 71.91 72.78 0.0M
2025-08-15 71.95 72.32 71.77 71.86 0.0M
2025-08-14 73.40 73.55 70.56 71.81 0.0M
2025-08-13 73.77 74.12 73.19 73.51 0.0M
2025-08-12 72.98 74.72 72.91 73.74 0.0M
2025-08-11 72.46 73.41 72.46 72.92 0.0M
2025-08-08 73.64 73.66 73.52 73.66 0.0M
2025-08-07 74.21 74.77 73.38 73.38 0.0M
2025-08-06 73.42 74.35 73.23 74.23 0.0M
2025-08-05 71.69 73.49 71.65 73.49 0.0M
2025-08-04 70.62 71.71 70.57 71.67 0.0M
2025-08-01 72.41 72.50 70.14 70.54 0.0M
2025-07-31 73.23 73.56 71.97 72.29 0.0M
2025-07-30 73.69 74.06 73.23 73.23 0.0M
2025-07-29 71.28 73.60 71.28 73.60 0.0M
2025-07-28 70.56 71.65 70.56 71.34 0.0M
2025-07-25 70.29 71.18 70.22 70.52 0.0M
2025-07-24 69.66 70.14 69.05 70.14 0.0M
2025-07-23 68.28 69.76 68.18 69.64 0.0M
2025-07-22 68.37 68.96 68.08 68.39 0.0M
2025-07-21 69.25 69.31 68.37 68.37 0.0M
2025-07-18 69.08 69.92 68.90 69.33 0.0M
2025-07-17 68.74 69.71 68.74 69.32 0.0M
2025-07-16 69.72 70.06 68.05 68.77 0.0M
2025-07-15 68.64 69.81 68.41 69.78 0.0M
2025-07-14 68.93 69.00 68.29 68.76 0.0M
2025-07-11 70.52 70.56 68.73 68.73 0.0M
2025-07-10 71.10 71.21 69.98 70.49 0.0M
2025-07-09 72.37 72.53 71.16 71.16 0.0M
2025-07-08 70.72 72.32 70.57 72.32 0.0M
2025-07-07 72.22 72.47 70.44 70.53 0.0M
2025-07-04 72.12 72.20 72.12 72.17 0.0M
2025-07-03 71.39 72.51 71.28 72.31 0.0M
2025-07-02 70.98 71.72 70.98 71.31 0.0M
2025-07-01 71.87 72.19 71.05 71.06 0.0M
2025-06-30 72.78 73.25 71.64 71.78 0.0M
2025-06-27 73.19 73.19 72.56 72.65 0.0M
2025-06-26 72.58 73.50 72.32 73.02 0.0M
2025-06-25 74.22 74.33 72.70 72.70 0.0M
2025-06-24 72.48 74.43 72.48 74.43 0.0M
2025-06-23 73.61 73.90 72.28 72.64 0.0M
2025-06-20 74.79 74.84 73.47 73.47 0.0M
2025-06-19 75.18 75.22 75.02 75.04 0.0M
2025-06-18 74.67 75.58 74.58 75.08 0.0M
2025-06-17 75.21 75.26 74.54 74.70 0.0M
2025-06-16 74.00 75.58 74.00 75.01 0.0M
2025-06-13 76.18 76.34 74.80 74.80 0.0M
2025-06-12 75.71 75.79 75.01 75.65 0.0M
2025-06-11 76.86 76.92 75.47 75.97 0.0M
2025-06-10 75.37 77.19 75.24 77.01 0.0M
2025-06-09 76.59 79.50 75.53 75.53 0.0M
2025-06-06 76.55 77.21 75.40 76.77 0.0M
2025-06-05 76.44 76.74 76.10 76.50 0.0M
2025-06-04 79.40 79.42 76.62 76.62 0.0M
2025-06-03 78.51 79.76 78.34 79.43 0.0M
2025-06-02 79.30 79.68 78.21 78.21 0.0M
2025-05-30 80.16 80.28 78.79 79.39 0.0M
2025-05-29 82.52 82.52 80.21 80.26 0.0M
2025-05-28 82.41 82.55 80.76 81.93 0.0M
2025-05-27 81.77 82.48 81.65 82.01 0.0M
2025-05-26 81.52 83.08 81.45 81.68 0.0M
2025-05-23 82.49 82.58 81.25 81.89 0.0M
2025-05-22 82.34 83.37 81.78 82.78 0.0M
2025-05-21 83.33 83.72 82.48 82.48 0.0M
2025-05-20 83.95 84.43 83.23 83.72 0.0M
2025-05-19 82.98 85.23 82.30 83.74 0.0M
2025-05-16 83.10 83.27 82.51 83.05 0.0M
2025-05-15 83.41 83.60 82.01 82.99 0.0M
2025-05-14 83.16 83.21 82.18 83.14 0.0M
2025-05-13 82.28 83.88 82.27 83.23 0.0M
2025-05-12 79.76 82.29 79.76 82.29 0.0M
2025-05-09 77.63 79.48 77.38 79.43 0.0M
2025-05-08 75.59 77.96 75.00 77.92 0.0M
2025-05-07 74.56 75.59 74.46 75.48 0.0M
2025-05-06 73.31 74.48 72.85 74.29 0.0M
2025-05-05 74.12 74.66 73.42 73.63 0.0M
2025-05-02 74.27 75.06 73.80 74.42 0.0M
2025-04-30 75.71 75.81 74.61 75.16 0.0M
2025-04-29 75.41 75.68 75.01 75.59 0.0M
2025-04-28 76.15 76.49 74.74 75.14 0.0M
2025-04-25 76.93 78.00 76.08 76.08 0.0M
2025-04-24 76.44 77.74 76.04 76.44 0.0M
2025-04-23 75.66 78.00 75.46 76.24 0.0M
2025-04-22 72.35 75.94 69.75 75.19 0.0M
2025-04-17 73.96 76.24 73.87 75.42 0.0M
2025-04-16 73.70 76.50 73.50 73.50 0.0M
2025-04-15 74.11 76.50 73.94 74.11 0.0M
2025-04-14 72.00 76.07 69.63 73.95 0.0M
2025-04-11 66.13 69.83 65.20 69.73 0.0M
2025-04-10 72.00 72.00 64.35 66.11 0.0M
2025-04-09 63.55 70.05 61.20 70.05 0.0M
2025-04-08 64.70 68.22 63.74 63.74 0.0M
2025-04-07 61.00 67.00 61.00 64.48 0.0M
2025-04-04 71.85 72.53 64.85 67.52 0.0M
2025-04-03 74.33 74.33 71.81 72.21 0.0M
2025-04-02 75.41 76.03 74.40 75.15 0.0M
2025-04-01 74.69 75.84 71.77 75.43 0.0M
2025-03-31 79.84 79.84 73.99 74.75 0.0M
2025-03-28 78.94 79.06 76.66 76.88 0.0M
2025-03-27 78.90 80.37 78.75 78.90 0.0M
2025-03-26 80.79 80.80 79.10 79.10 0.0M
2025-03-25 78.34 80.98 78.16 80.73 0.0M
2025-03-24 78.06 79.52 77.97 78.38 0.0M
2025-03-21 76.85 78.35 74.50 78.35 0.0M
2025-03-20 77.11 77.53 76.53 76.66 0.0M
2025-03-19 74.26 77.01 74.26 77.01 0.0M
2025-03-18 77.63 77.63 74.06 74.07 0.0M
2025-03-17 77.19 77.87 74.20 77.44 0.0M
2025-03-14 75.22 77.16 74.73 77.16 0.0M
2025-03-13 75.82 75.99 75.16 75.16 0.0M
2025-03-12 72.99 75.83 72.86 75.83 0.0M
2025-03-11 72.20 72.89 69.50 72.84 0.0M
2025-03-10 75.77 75.96 71.92 72.55 0.0M
2025-03-07 75.57 75.76 73.00 75.76 0.0M
2025-03-06 77.08 77.33 74.64 75.62 0.0M
2025-03-05 76.09 77.13 75.48 77.10 0.0M
2025-03-04 77.90 77.90 75.51 76.74 0.0M
2025-03-03 79.49 80.83 77.97 77.97 0.0M
2025-02-28 78.85 79.35 77.99 79.35 0.0M
2025-02-27 79.50 83.80 78.69 78.69 0.0M
2025-02-26 80.26 82.43 77.06 80.79 0.0M
2025-02-25 81.81 82.06 79.91 80.25 0.0M
2025-02-24 82.60 83.90 81.74 82.06 0.0M
2025-02-21 83.04 86.07 82.95 82.95 0.0M
2025-02-20 82.03 83.15 81.20 83.15 0.0M
2025-02-19 81.53 83.09 81.53 82.17 0.0M
2025-02-18 81.76 83.00 80.17 81.61 0.0M
2025-02-17 81.51 81.65 81.51 81.57 0.0M
2025-02-14 81.72 81.72 80.86 81.46 0.0M
2025-02-13 80.21 81.62 80.20 81.62 0.0M
2025-02-12 79.60 81.23 79.60 80.48 0.0M
2025-02-11 83.40 83.45 80.12 80.45 0.0M
2025-02-10 82.65 85.50 82.49 83.30 0.0M
2025-02-07 84.79 84.79 82.19 82.51 0.0M
2025-02-06 82.37 85.84 82.37 84.55 0.0M
2025-02-05 83.07 85.00 82.02 82.02 0.0M
2025-02-04 82.49 83.45 82.17 83.07 0.0M
2025-02-03 84.63 84.63 81.40 82.48 0.0M
2025-01-31 84.77 87.25 83.30 84.68 0.0M
2025-01-30 83.02 85.12 82.36 84.47 0.0M
2025-01-29 81.56 82.74 78.00 82.74 0.0M
2025-01-28 80.26 80.45 78.95 80.44 0.0M
2025-01-27 82.26 82.26 82.04 82.04 0.0M
2025-01-24 82.70 84.50 81.74 82.09 0.0M
2025-01-23 86.95 86.95 82.87 82.87 0.0M
2025-01-22 83.81 86.00 83.24 84.17 0.0M
2025-01-21 81.74 83.62 81.20 83.62 0.0M
2025-01-20 82.90 85.05 78.22 81.38 0.0M
2025-01-17 84.34 84.38 82.00 82.63 0.0M
2025-01-16 89.40 89.50 84.22 84.52 0.0M
2025-01-15 85.03 86.03 84.91 85.71 0.0M
2025-01-14 83.24 86.00 83.11 84.69 0.0M
2025-01-13 89.50 89.50 83.33 83.33 0.0M
2025-01-10 85.44 86.76 85.04 86.25 0.0M
2025-01-09 87.99 88.71 85.23 85.33 0.0M
2025-01-08 86.23 89.00 84.43 85.05 0.0M
2025-01-07 85.17 88.53 84.95 87.10 0.0M
2025-01-06 85.52 88.30 84.65 85.49 0.0M
2025-01-03 86.00 86.00 84.18 85.57 0.0M
2025-01-02 82.90 85.06 79.70 84.99 0.0M