Gabelli Global Utility

GLU_pb
🏛️ アメリカ →
50.21
最終更新: 2025-09-30
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
2025-09-30 50.21 50.21 50.21 50.21 0.0M
2025-09-29 50.20 50.20 50.20 50.20 0.0M
2025-09-26 50.25 50.20 50.20 50.20 0.0M
2025-09-25 50.21 50.36 50.21 50.21 0.0M
2025-09-24 50.25 50.38 50.20 50.25 0.0M
2025-09-15 50.90 50.80 50.80 50.80 0.0M
2025-09-08 50.90 50.85 50.70 50.70 0.0M
2025-09-05 50.54 50.54 50.54 50.54 0.0M
2025-08-29 50.55 50.55 50.55 50.55 0.0M
2025-08-26 50.55 50.55 50.55 50.55 0.0M
2025-08-15 50.37 50.37 50.37 50.37 0.0M
2025-08-14 50.44 50.44 50.44 50.44 0.0M
2025-08-11 50.34 50.41 50.34 50.41 0.0M
2025-08-08 50.45 50.45 50.45 50.45 0.0M
2025-08-07 50.44 50.44 50.44 50.44 0.0M
2025-08-06 50.45 50.45 50.45 50.45 0.0M
2025-07-30 50.45 50.45 50.45 50.45 0.0M
2025-07-24 50.45 50.40 50.40 50.40 0.0M
2025-07-23 50.40 50.40 50.40 50.40 0.0M
2025-07-22 50.40 50.40 50.40 50.40 0.0M
2025-07-21 50.40 50.40 50.40 50.40 0.0M
2025-07-18 50.40 50.40 50.40 50.40 0.0M
2025-07-17 50.40 50.40 50.40 50.40 0.0M
2025-07-16 50.32 50.32 50.32 50.32 0.0M
2025-07-14 50.40 50.40 50.40 50.40 0.0M
2025-07-11 50.38 50.38 50.38 50.38 0.0M
2025-07-10 50.30 50.30 50.30 50.30 0.0M
2025-07-09 50.30 50.30 50.30 50.30 0.0M
2025-07-08 50.21 50.23 50.21 50.23 0.0M
2025-07-07 50.21 50.21 50.21 50.21 0.0M
2025-06-26 50.13 50.20 50.13 50.20 0.0M
2025-06-25 50.13 50.13 50.13 50.13 0.0M
2025-06-18 50.25 50.48 50.13 50.13 0.0M
2025-06-13 50.70 50.70 50.70 50.70 0.0M
2025-06-12 50.62 50.62 50.62 50.62 0.0M
2025-06-11 50.61 50.64 50.60 50.64 0.0M
2025-06-10 50.59 50.65 50.59 50.64 0.0M
2025-06-09 50.53 50.53 50.53 50.53 0.0M
2025-06-06 50.62 50.62 50.62 50.62 0.0M
2025-06-05 50.65 50.69 50.64 50.64 0.0M
2025-06-02 50.45 50.53 50.45 50.53 0.0M
2025-05-30 50.63 50.63 50.63 50.63 0.0M
2025-05-29 50.55 50.55 50.55 50.55 0.0M
2025-05-28 50.63 50.63 50.50 50.57 0.0M
2025-05-27 50.61 50.61 50.46 50.61 0.0M
2025-05-23 50.63 50.63 50.61 50.61 0.0M
2025-05-22 50.63 50.64 50.54 50.64 0.0M
2025-05-21 50.63 50.63 50.53 50.63 0.0M
2025-05-20 50.63 50.63 50.63 50.63 0.0M
2025-05-19 50.63 50.63 50.44 50.45 0.0M
2025-05-16 50.60 50.60 50.60 50.60 0.0M
2025-05-14 50.65 50.65 50.65 50.65 0.0M
2025-05-13 50.58 50.58 50.51 50.51 0.0M
2025-05-12 50.63 50.63 50.63 50.63 0.0M
2025-05-09 50.47 50.47 50.41 50.47 0.0M
2025-05-08 50.50 50.50 50.50 50.50 0.0M
2025-05-07 50.46 50.50 50.43 50.50 0.0M
2025-05-06 50.46 50.46 50.45 50.46 0.0M
2025-05-05 50.44 51.18 50.41 51.18 0.0M
2025-05-02 50.40 50.42 50.40 50.42 0.0M
2025-05-01 50.40 50.40 50.40 50.40 0.0M
2025-04-30 50.39 50.41 50.39 50.39 0.0M
2025-04-29 50.30 50.37 50.30 50.35 0.0M
2025-04-24 50.25 50.25 50.25 50.25 0.0M
2025-04-23 50.25 50.25 50.25 50.25 0.0M
2025-04-22 50.15 50.21 50.13 50.21 0.0M
2025-04-11 50.20 50.10 50.10 50.10 0.0M
2025-04-10 50.24 50.24 50.24 50.24 0.0M
2025-04-09 50.10 50.10 50.08 50.08 0.0M
2025-04-08 50.15 50.25 50.08 50.08 0.0M
2025-04-07 50.15 50.15 50.05 50.15 0.0M
2025-04-04 50.25 50.25 50.25 50.25 0.0M
2025-04-03 50.11 50.11 50.11 50.11 0.0M
2025-04-02 50.06 50.06 50.06 50.06 0.0M
2025-03-31 50.25 50.25 50.21 50.25 0.0M
2025-03-28 50.02 50.02 50.02 50.02 0.0M
2025-03-27 50.34 50.34 50.34 50.34 0.0M
2025-03-25 50.19 50.26 50.19 50.19 0.0M
2025-03-24 50.35 50.35 50.35 50.35 0.0M
2025-03-21 50.15 50.20 50.15 50.19 0.0M
2025-03-20 50.06 50.06 50.06 50.06 0.0M
2025-03-18 50.77 50.77 50.52 50.52 0.0M
2025-03-17 50.55 50.66 50.55 50.66 0.0M
2025-03-13 50.67 50.74 50.67 50.74 0.0M
2025-03-11 50.72 50.72 50.42 50.42 0.0M
2025-03-03 50.70 50.70 50.70 50.70 0.0M
2025-02-26 50.62 50.62 50.62 50.62 0.0M
2025-02-25 50.68 50.68 50.68 50.68 0.0M
2025-02-21 50.54 50.54 50.54 50.54 0.0M
2025-02-19 50.65 50.65 50.65 50.65 0.0M
2025-02-18 50.52 50.52 50.52 50.52 0.0M
2025-02-14 50.52 50.59 50.52 50.55 0.0M
2025-02-13 50.47 51.00 50.47 50.68 0.0M
2025-02-12 50.40 50.40 50.37 50.39 0.0M
2025-02-11 50.38 50.57 50.38 50.48 0.0M
2025-02-06 50.20 50.35 50.13 50.35 0.0M
2025-02-05 50.34 50.47 50.34 50.47 0.0M
2025-02-04 50.31 50.32 50.31 50.32 0.0M
2025-02-03 50.20 50.43 50.20 50.43 0.0M
2025-01-31 50.39 50.39 50.20 50.20 0.0M
2025-01-30 50.49 50.55 50.27 50.27 0.0M
2025-01-29 50.32 50.32 50.20 50.20 0.0M
2025-01-28 50.15 50.28 50.15 50.28 0.0M
2025-01-27 50.35 50.42 50.35 50.42 0.0M
2025-01-24 50.32 50.35 50.32 50.32 0.0M
2025-01-23 50.34 50.39 50.29 50.39 0.0M
2025-01-22 50.10 50.10 50.10 50.10 0.0M
2025-01-21 50.10 50.30 50.06 50.06 0.0M
2025-01-17 50.00 50.10 49.99 50.10 0.0M
2025-01-16 50.21 50.28 50.18 50.18 0.0M
2025-01-15 50.25 50.29 50.21 50.27 0.0M
2025-01-14 50.20 50.35 50.10 50.16 0.0M
2025-01-03 50.15 50.15 50.15 50.15 0.0M
2025-01-02 50.25 50.25 50.25 50.25 0.0M