Global X Adaptive U.S. Factor ETF (AUSF)

AUSF
🏛️ アメリカ →
46.12
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 42.10 42.18 41.86 42.00 0.0M
2024-12-30 42.09 42.09 41.55 41.91 0.1M
2024-12-27 42.54 42.72 42.27 42.47 0.1M
2024-12-26 42.40 42.73 42.40 42.71 0.1M
2024-12-24 42.34 42.60 42.22 42.55 0.0M
2024-12-23 42.15 42.26 41.86 42.25 0.0M
2024-12-20 41.70 42.46 41.70 42.24 0.0M
2024-12-19 42.10 42.32 41.71 41.71 0.0M
2024-12-18 43.10 43.12 41.93 41.93 0.1M
2024-12-17 43.27 43.28 42.92 43.03 0.0M
2024-12-16 43.48 43.66 43.26 43.34 0.0M
2024-12-13 43.66 43.66 43.41 43.52 0.0M
2024-12-12 43.72 43.78 43.65 43.65 0.0M
2024-12-11 43.85 43.85 43.66 43.72 0.0M
2024-12-10 43.92 44.05 43.62 43.77 0.0M
2024-12-09 44.22 44.36 43.88 43.88 0.0M
2024-12-06 44.56 44.76 44.10 44.23 0.0M
2024-12-05 44.56 44.67 44.38 44.38 0.0M
2024-12-04 44.67 44.73 44.37 44.49 0.0M
2024-12-03 44.88 44.88 44.55 44.68 0.0M
2024-12-02 45.08 45.08 44.68 44.80 0.0M
2024-11-29 45.03 45.31 44.95 44.95 0.0M
2024-11-27 45.02 45.09 44.89 45.09 0.0M
2024-11-26 44.69 44.89 44.65 44.88 0.0M
2024-11-25 45.10 45.12 44.87 44.95 0.0M
2024-11-22 44.21 44.79 44.21 44.62 0.0M
2024-11-21 43.54 44.19 43.54 44.07 0.0M
2024-11-20 43.27 43.46 43.18 43.46 0.0M
2024-11-19 43.30 43.40 43.09 43.30 0.0M
2024-11-18 43.40 43.62 43.28 43.51 0.0M
2024-11-15 43.58 43.59 43.23 43.38 0.0M
2024-11-14 43.99 43.99 43.54 43.72 0.0M
2024-11-13 44.05 44.14 43.70 43.95 0.0M
2024-11-12 44.26 44.27 43.84 44.00 0.1M
2024-11-11 44.25 44.55 42.13 44.30 0.1M
2024-11-08 44.04 44.09 43.85 44.01 0.0M
2024-11-07 44.17 44.21 43.93 44.20 0.0M
2024-11-06 44.13 44.42 43.92 44.41 0.1M
2024-11-05 42.53 42.91 42.53 42.90 0.1M
2024-11-04 42.68 42.74 42.43 42.55 0.0M
2024-11-01 42.78 42.88 42.53 42.64 0.1M
2024-10-31 42.95 42.95 42.69 42.80 0.0M
2024-10-30 42.96 43.21 42.96 43.06 0.0M
2024-10-29 43.03 43.11 42.86 42.99 0.0M
2024-10-28 42.99 43.23 42.99 43.18 0.0M
2024-10-25 43.29 43.29 42.71 42.74 0.0M
2024-10-24 43.19 43.19 42.94 43.02 0.0M
2024-10-23 43.05 43.16 42.91 43.09 0.0M
2024-10-22 43.20 43.24 43.03 43.22 0.0M
2024-10-21 43.75 43.75 43.27 43.31 0.0M
2024-10-18 43.70 43.80 43.51 43.76 0.0M
2024-10-17 43.71 43.78 43.60 43.76 0.0M
2024-10-16 43.60 43.80 43.57 43.77 0.0M
2024-10-15 43.27 43.92 43.20 43.35 0.0M
2024-10-14 43.00 43.25 42.86 43.25 0.0M
2024-10-11 42.54 42.99 42.54 42.97 0.0M
2024-10-10 42.57 42.59 42.35 42.50 0.0M
2024-10-09 42.27 42.76 42.22 42.73 0.0M
2024-10-08 42.29 42.43 42.19 42.39 0.0M
2024-10-07 42.50 42.50 42.10 42.32 0.1M
2024-10-04 42.50 42.63 42.34 42.63 0.0M
2024-10-03 42.30 42.31 42.00 42.27 0.2M
2024-10-02 42.43 42.50 42.30 42.40 0.0M
2024-10-01 42.70 42.70 42.31 42.51 0.0M
2024-09-30 42.58 42.70 42.43 42.70 0.0M
2024-09-27 42.51 42.70 42.48 42.54 0.0M
2024-09-26 42.26 42.42 42.25 42.42 0.1M
2024-09-25 42.49 42.49 42.02 42.07 0.0M
2024-09-24 42.55 42.56 42.34 42.40 0.0M
2024-09-23 42.35 42.50 42.29 42.50 0.0M
2024-09-20 42.30 42.30 42.07 42.29 0.0M
2024-09-19 42.67 42.68 42.27 42.45 0.0M
2024-09-18 42.23 42.80 42.00 42.00 0.0M
2024-09-17 42.28 42.44 42.05 42.20 0.0M
2024-09-16 41.99 42.28 41.99 42.28 0.0M
2024-09-13 41.62 41.94 41.62 41.91 0.1M
2024-09-12 41.30 41.74 41.05 41.37 0.0M
2024-09-11 41.25 41.25 40.45 41.22 0.0M
2024-09-10 41.44 41.44 41.01 41.32 0.0M
2024-09-09 41.35 41.70 41.29 41.43 0.1M
2024-09-06 41.69 41.81 41.13 41.18 0.0M
2024-09-05 41.86 41.86 41.46 41.64 0.0M
2024-09-04 42.11 42.23 41.83 41.95 0.0M
2024-09-03 42.24 42.38 42.01 42.11 0.0M
2024-08-30 42.24 42.49 42.05 42.48 0.2M
2024-08-29 42.18 42.33 41.01 42.09 0.0M
2024-08-28 42.07 42.12 41.77 41.93 0.0M
2024-08-27 41.96 41.98 41.81 41.97 0.0M
2024-08-26 41.99 42.25 41.95 41.99 0.0M
2024-08-23 41.61 41.93 41.61 41.90 0.0M
2024-08-22 41.53 41.53 41.28 41.34 0.0M
2024-08-21 41.37 41.38 41.21 41.37 0.0M
2024-08-20 41.39 41.40 41.22 41.24 0.0M
2024-08-19 41.17 41.44 41.17 41.37 0.0M
2024-08-16 40.91 41.18 40.91 41.14 0.0M
2024-08-15 40.91 41.02 40.90 40.90 0.0M
2024-08-14 40.41 40.53 40.32 40.44 0.1M
2024-08-13 40.24 40.34 40.09 40.32 0.1M
2024-08-12 40.44 40.44 39.92 39.99 0.0M
2024-08-09 40.33 40.34 40.17 40.34 0.0M
2024-08-08 40.07 40.29 40.07 40.28 0.0M
2024-08-07 40.33 40.33 39.70 39.70 0.0M
2024-08-06 39.97 40.50 39.97 40.09 0.0M
2024-08-05 40.00 40.11 39.66 39.82 0.0M
2024-08-02 41.26 41.26 40.43 40.85 0.0M
2024-08-01 42.21 42.21 41.44 41.60 0.0M
2024-07-31 42.16 42.41 42.01 42.06 0.0M
2024-07-30 41.90 42.13 41.86 42.05 0.1M
2024-07-29 41.83 41.92 41.72 41.86 0.0M
2024-07-26 41.59 41.95 41.59 41.88 0.0M
2024-07-25 41.13 41.92 41.13 41.38 0.0M
2024-07-24 41.32 41.44 41.10 41.18 0.0M
2024-07-23 41.44 41.51 41.31 41.36 0.0M
2024-07-22 41.28 41.48 41.08 41.45 0.0M
2024-07-19 41.59 41.59 41.22 41.33 0.0M
2024-07-18 42.11 42.15 41.50 41.53 0.2M
2024-07-17 41.74 42.04 41.71 41.96 0.0M
2024-07-16 40.92 41.60 40.92 41.60 0.0M
2024-07-15 40.72 41.07 40.72 40.84 0.0M
2024-07-12 40.52 40.80 40.52 40.64 0.0M
2024-07-11 40.20 40.45 40.20 40.43 0.0M
2024-07-10 39.56 39.84 39.52 39.84 0.0M
2024-07-09 39.40 39.70 39.38 39.52 0.1M
2024-07-08 39.59 39.66 39.45 39.51 0.1M
2024-07-05 39.58 39.58 39.31 39.51 0.0M
2024-07-03 39.72 39.79 39.58 39.61 0.0M
2024-07-02 39.54 39.64 39.48 39.64 0.0M
2024-07-01 39.84 39.84 39.48 39.54 0.0M
2024-06-28 39.64 39.84 39.64 39.68 0.0M
2024-06-27 39.51 39.51 39.28 39.46 0.0M
2024-06-26 39.48 39.69 39.39 39.57 0.0M
2024-06-25 40.05 40.05 39.64 39.67 0.0M
2024-06-24 39.80 40.18 39.80 40.09 0.0M
2024-06-21 39.68 39.68 39.48 39.64 0.0M
2024-06-20 39.44 39.65 39.44 39.59 0.0M
2024-06-18 39.34 39.44 39.30 39.40 0.0M
2024-06-17 38.94 39.32 38.91 39.31 0.0M
2024-06-14 39.10 39.10 38.84 38.95 0.0M
2024-06-13 39.37 39.37 39.10 39.27 0.0M
2024-06-12 39.80 39.80 39.39 39.52 0.0M
2024-06-11 39.46 39.46 39.16 39.39 0.0M
2024-06-10 39.57 39.61 39.32 39.54 0.0M
2024-06-07 39.54 39.76 39.54 39.62 0.0M
2024-06-06 39.61 39.82 39.60 39.66 0.0M
2024-06-05 39.77 39.77 39.49 39.70 0.0M
2024-06-04 39.65 39.75 39.51 39.63 0.0M
2024-06-03 40.08 40.08 39.55 39.77 0.0M
2024-05-31 39.44 39.94 39.41 39.94 0.0M
2024-05-30 39.08 39.37 39.08 39.37 0.0M
2024-05-29 39.15 39.15 38.88 38.88 0.1M
2024-05-28 39.65 39.70 39.30 39.35 0.0M
2024-05-24 39.83 39.83 39.61 39.69 0.0M
2024-05-23 39.95 39.95 39.50 39.56 0.0M
2024-05-22 40.11 40.23 39.97 40.05 0.0M
2024-05-21 40.19 40.21 40.10 40.15 0.0M
2024-05-20 40.29 40.34 40.13 40.15 0.0M
2024-05-17 40.26 40.35 40.21 40.30 0.0M
2024-05-16 40.26 40.35 40.22 40.30 0.0M
2024-05-15 40.27 40.34 40.09 40.18 0.0M
2024-05-14 40.09 40.09 39.90 40.05 0.0M
2024-05-13 40.05 40.17 39.88 39.94 0.0M
2024-05-10 39.90 39.94 39.80 39.89 0.0M
2024-05-09 39.61 39.82 39.59 39.80 0.0M
2024-05-08 39.65 39.65 39.48 39.63 0.1M
2024-05-07 39.66 39.69 39.53 39.58 0.0M
2024-05-06 39.54 39.77 39.54 39.67 0.1M
2024-05-03 39.33 39.41 39.18 39.33 0.0M
2024-05-02 39.10 39.16 38.90 39.12 0.0M
2024-05-01 38.93 39.27 38.87 38.91 0.0M
2024-04-30 39.43 39.43 38.98 38.98 0.2M
2024-04-29 39.54 39.59 39.43 39.50 0.0M
2024-04-26 39.31 39.51 39.31 39.33 0.0M
2024-04-25 39.53 39.53 39.19 39.42 0.0M
2024-04-24 39.58 39.75 39.41 39.75 0.0M
2024-04-23 39.45 39.75 39.45 39.66 0.1M
2024-04-22 39.40 39.63 39.22 39.45 0.0M
2024-04-19 39.02 39.26 39.02 39.26 0.0M
2024-04-18 38.85 38.98 38.72 38.82 0.0M
2024-04-17 38.88 38.88 38.65 38.69 0.0M
2024-04-16 38.91 38.91 38.55 38.68 0.0M
2024-04-15 39.28 39.47 38.71 38.85 0.0M
2024-04-12 39.46 39.46 39.00 39.02 0.0M
2024-04-11 39.80 39.80 39.20 39.51 0.0M
2024-04-10 39.95 39.95 39.50 39.71 0.0M
2024-04-09 40.35 40.35 40.05 40.24 0.0M
2024-04-08 40.29 40.32 40.16 40.22 0.0M
2024-04-05 40.00 40.18 39.88 40.12 0.0M
2024-04-04 40.72 40.72 39.92 40.00 0.0M
2024-04-03 40.37 40.46 40.30 40.46 0.0M
2024-04-02 40.53 40.53 40.30 40.36 0.0M
2024-04-01 41.71 41.71 40.59 40.59 0.0M
2024-03-28 40.86 40.99 40.86 40.87 0.0M
2024-03-27 40.30 40.79 40.30 40.79 0.0M
2024-03-26 40.18 40.18 40.07 40.07 0.0M
2024-03-25 40.09 40.19 40.07 40.09 0.0M
2024-03-22 40.53 40.53 40.10 40.10 0.0M
2024-03-21 40.38 40.50 40.38 40.43 0.0M
2024-03-20 39.82 40.20 39.82 40.14 0.1M
2024-03-19 39.57 39.85 39.57 39.85 0.0M
2024-03-18 39.69 39.75 39.57 39.63 0.1M
2024-03-15 39.60 39.69 39.45 39.53 0.0M
2024-03-14 39.96 39.96 39.42 39.60 0.0M
2024-03-13 40.00 40.08 39.85 39.94 0.0M
2024-03-12 39.89 39.99 39.73 39.84 0.0M
2024-03-11 39.60 39.87 39.60 39.87 0.0M
2024-03-08 39.65 39.73 39.55 39.55 0.0M
2024-03-07 39.71 39.72 39.54 39.58 0.0M
2024-03-06 39.34 39.57 39.34 39.45 0.0M
2024-03-05 39.29 39.45 39.19 39.27 0.0M
2024-03-04 39.22 39.39 39.22 39.22 0.0M
2024-03-01 39.00 39.20 38.70 39.16 0.0M
2024-02-29 39.24 39.29 39.05 39.12 0.0M
2024-02-28 38.96 39.14 38.96 39.05 0.0M
2024-02-27 39.05 39.09 38.92 39.05 0.0M
2024-02-26 39.28 39.28 38.94 39.00 0.1M
2024-02-23 39.14 39.30 39.13 39.23 0.0M
2024-02-22 38.91 39.10 38.81 39.10 0.0M
2024-02-21 38.68 38.77 38.62 38.77 0.0M
2024-02-20 38.54 38.77 38.54 38.61 0.0M
2024-02-16 38.62 38.91 38.62 38.67 0.0M
2024-02-15 38.66 38.83 38.62 38.82 0.0M
2024-02-14 38.18 38.27 38.12 38.24 0.0M
2024-02-13 38.23 38.23 37.71 37.97 0.0M
2024-02-12 38.27 38.68 38.27 38.55 0.0M
2024-02-09 38.15 38.27 38.03 38.25 0.0M
2024-02-08 38.15 38.21 38.01 38.16 0.1M
2024-02-07 38.21 38.32 37.94 38.17 0.0M
2024-02-06 38.40 38.40 38.07 38.15 0.0M
2024-02-05 38.34 38.40 38.06 38.32 0.0M
2024-02-02 38.01 38.60 38.01 38.49 0.0M
2024-02-01 38.10 38.16 37.53 38.07 0.1M
2024-01-31 38.26 38.31 37.81 37.86 0.0M
2024-01-30 38.57 38.65 38.53 38.57 0.0M
2024-01-29 38.27 38.51 38.21 38.48 0.0M
2024-01-26 38.25 38.32 38.19 38.19 0.0M
2024-01-25 38.24 38.33 38.04 38.20 0.0M
2024-01-24 38.15 38.25 37.93 37.94 0.0M
2024-01-23 37.85 37.86 37.68 37.86 0.0M
2024-01-22 37.71 37.91 37.71 37.85 0.0M
2024-01-19 37.14 37.51 36.90 37.51 0.0M
2024-01-18 36.77 36.89 36.52 36.85 0.0M
2024-01-17 36.51 36.56 36.38 36.55 0.0M
2024-01-16 36.90 36.96 36.70 36.80 0.0M
2024-01-12 37.42 37.42 36.96 37.03 0.0M
2024-01-11 37.27 37.27 36.85 37.16 0.0M
2024-01-10 37.14 37.30 37.03 37.19 0.0M
2024-01-09 36.93 37.15 36.93 36.99 0.0M
2024-01-08 36.81 37.19 36.81 37.16 0.0M
2024-01-05 36.79 36.86 36.55 36.64 0.0M
2024-01-04 36.55 36.71 36.39 36.39 0.0M
2024-01-03 36.54 36.68 36.44 36.44 0.0M
2024-01-02 37.03 37.03 36.86 36.95 0.0M