Global X Adaptive U.S. Risk Management ETF (ONOF)

ONOF
🏛️ アメリカ →
36.82
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
2021-12-31 31.19 31.32 31.14 31.17 0.0M
2021-12-30 31.35 31.45 31.12 31.12 0.0M
2021-12-29 31.46 31.54 31.30 31.53 0.0M
2021-12-28 31.10 31.56 31.10 31.42 0.0M
2021-12-27 31.00 31.42 31.00 31.42 0.0M
2021-12-23 31.00 31.15 30.91 31.07 0.0M
2021-12-22 30.64 30.84 30.56 30.81 0.0M
2021-12-21 29.90 30.60 29.90 30.51 0.0M
2021-12-20 29.92 29.94 29.89 29.92 0.0M
2021-12-17 29.93 29.93 29.91 29.92 0.0M
2021-12-16 29.90 30.05 29.87 30.02 0.0M
2021-12-15 29.91 29.99 29.88 29.99 0.0M
2021-12-14 29.89 29.96 29.89 29.95 0.3M
2021-12-13 30.19 30.19 29.91 29.92 0.0M
2021-12-10 30.18 30.18 29.86 29.90 0.0M
2021-12-09 29.90 29.94 29.87 29.94 0.0M
2021-12-08 29.89 29.91 29.86 29.90 0.0M
2021-12-07 30.02 30.02 29.92 29.92 0.0M
2021-12-06 29.77 29.93 29.77 29.93 0.0M
2021-12-03 30.31 30.31 29.37 29.58 0.0M
2021-12-02 29.70 29.95 29.70 29.85 0.0M
2021-12-01 30.23 30.23 29.52 29.52 0.0M
2021-11-30 30.01 30.07 29.92 29.92 0.0M
2021-11-29 30.47 30.57 30.41 30.53 0.0M
2021-11-26 30.19 30.19 30.06 30.14 0.0M
2021-11-24 30.49 30.80 30.49 30.75 0.0M
2021-11-23 30.70 30.76 30.55 30.71 0.0M
2021-11-22 31.00 31.00 30.66 30.66 0.0M
2021-11-19 31.18 31.18 30.81 30.83 0.0M
2021-11-18 30.91 30.91 30.85 30.87 0.0M
2021-11-17 30.81 30.96 30.81 30.88 0.0M
2021-11-16 31.02 31.02 30.81 30.87 0.0M
2021-11-15 30.81 30.81 30.69 30.69 0.0M
2021-11-12 30.56 30.71 30.51 30.71 0.0M
2021-11-11 30.51 30.55 30.48 30.48 0.0M
2021-11-10 30.75 30.76 30.36 30.50 0.0M
2021-11-09 30.82 30.82 30.67 30.75 0.0M
2021-11-08 30.86 30.89 30.83 30.85 0.0M
2021-11-05 30.82 30.93 30.72 30.78 0.0M
2021-11-04 31.13 31.16 30.61 30.72 0.1M
2021-11-03 30.33 30.70 30.33 30.63 0.0M
2021-11-02 30.34 30.42 30.34 30.36 0.0M
2021-11-01 30.25 30.29 30.18 30.25 0.0M
2021-10-29 30.09 30.23 30.06 30.23 0.0M
2021-10-28 30.15 30.15 30.05 30.14 0.0M
2021-10-27 29.98 30.05 29.86 29.86 0.0M
2021-10-26 30.27 30.27 29.97 30.06 0.0M
2021-10-25 30.13 30.13 29.96 30.00 0.0M
2021-10-22 29.90 29.92 29.81 29.85 0.0M
2021-10-21 29.82 29.89 29.80 29.89 0.0M
2021-10-20 29.77 29.85 29.77 29.83 0.0M
2021-10-19 29.77 29.77 29.65 29.68 0.0M
2021-10-18 29.44 29.51 29.41 29.47 0.0M
2021-10-15 29.36 29.43 29.35 29.38 0.0M
2021-10-14 29.05 29.17 29.05 29.13 0.0M
2021-10-13 28.49 28.65 28.49 28.65 0.0M
2021-10-12 28.56 28.67 28.46 28.53 0.0M
2021-10-11 28.94 28.94 28.60 28.60 0.0M
2021-10-08 28.87 28.94 28.80 28.80 0.0M
2021-10-07 28.97 29.07 28.84 28.84 0.0M
2021-10-06 28.40 28.59 28.32 28.59 0.0M
2021-10-05 28.18 28.65 28.18 28.48 0.0M
2021-10-04 28.44 28.44 28.11 28.15 0.0M
2021-10-01 28.34 28.59 28.18 28.57 0.0M
2021-09-30 28.53 28.69 28.33 28.33 0.0M
2021-09-29 28.71 28.72 28.54 28.54 0.0M
2021-09-28 28.85 28.88 28.53 28.53 0.0M
2021-09-27 28.95 29.30 28.95 29.22 0.0M
2021-09-24 29.25 29.30 29.20 29.29 0.0M
2021-09-23 29.13 29.31 29.13 29.25 0.0M
2021-09-22 28.80 28.99 28.80 28.87 0.0M
2021-09-21 28.64 28.77 28.64 28.64 0.0M
2021-09-20 29.33 29.33 28.36 28.67 0.0M
2021-09-17 29.28 29.28 29.13 29.13 0.0M
2021-09-16 29.36 29.43 29.21 29.38 0.0M
2021-09-15 29.48 29.48 29.20 29.41 0.0M
2021-09-14 29.38 29.38 29.11 29.15 0.0M
2021-09-13 29.73 29.73 29.26 29.29 0.0M
2021-09-10 29.84 29.84 29.27 29.27 0.0M
2021-09-09 29.71 29.73 29.50 29.50 0.0M
2021-09-08 29.62 29.64 29.56 29.60 0.0M
2021-09-07 29.88 29.88 29.66 29.67 0.0M
2021-09-03 29.69 29.81 29.69 29.76 0.0M
2021-09-02 29.81 29.81 29.71 29.72 0.0M
2021-09-01 29.90 29.90 29.65 29.65 0.0M
2021-08-31 29.64 29.72 29.64 29.68 0.0M
2021-08-30 29.49 29.76 29.49 29.72 0.0M
2021-08-27 29.50 29.57 29.50 29.55 0.0M
2021-08-26 29.43 29.43 29.26 29.31 0.0M
2021-08-25 29.50 29.51 29.47 29.47 0.0M
2021-08-24 29.44 29.45 29.39 29.39 0.0M
2021-08-23 29.32 29.42 29.32 29.34 0.0M
2021-08-20 28.99 29.11 28.99 29.08 0.0M
2021-08-19 28.82 28.88 28.76 28.81 0.0M
2021-08-18 29.08 29.16 28.84 28.84 0.0M
2021-08-17 29.12 29.14 29.06 29.11 0.0M
2021-08-16 29.17 29.31 29.10 29.30 0.0M
2021-08-13 29.26 29.26 29.25 29.25 0.0M
2021-08-12 29.11 29.21 29.08 29.21 0.0M
2021-08-11 29.36 29.36 29.06 29.13 0.0M
2021-08-10 29.13 29.13 29.03 29.03 0.0M
2021-08-09 29.10 29.10 29.05 29.05 0.0M
2021-08-06 29.33 29.33 29.04 29.04 0.0M
2021-08-05 29.01 29.04 29.00 29.03 0.0M
2021-08-04 29.08 29.08 28.87 28.87 0.0M
2021-08-03 28.80 29.03 28.79 28.98 0.0M
2021-08-02 28.91 28.91 28.76 28.76 0.0M
2021-07-30 28.90 28.90 28.80 28.80 0.0M
2021-07-29 28.96 29.06 28.92 28.97 0.0M
2021-07-28 28.82 28.86 28.78 28.86 0.0M
2021-07-27 28.83 28.83 28.64 28.79 0.0M
2021-07-26 29.10 29.10 28.89 28.92 0.0M
2021-07-23 29.04 29.04 28.84 28.95 0.0M
2021-07-22 28.83 28.83 28.59 28.63 0.0M
2021-07-21 28.49 28.55 28.44 28.55 0.0M
2021-07-20 28.02 28.42 27.95 28.38 0.0M
2021-07-19 28.20 28.20 27.77 27.88 0.0M
2021-07-16 28.50 28.51 28.33 28.33 0.0M
2021-07-15 28.51 28.56 28.48 28.56 0.0M
2021-07-14 28.67 28.70 28.60 28.60 0.0M
2021-07-13 28.58 28.58 28.58 28.58 0.0M
2021-07-12 28.70 28.74 28.64 28.67 0.0M
2021-07-09 28.47 28.65 28.40 28.60 0.0M
2021-07-08 28.22 28.37 28.22 28.28 0.0M
2021-07-07 28.53 28.62 28.49 28.59 0.0M
2021-07-06 28.40 28.50 28.34 28.45 0.0M
2021-07-02 28.39 28.50 28.38 28.50 0.0M
2021-07-01 28.19 28.26 28.15 28.23 0.0M
2021-06-30 28.11 28.15 28.10 28.14 0.0M
2021-06-29 28.12 28.15 28.07 28.10 0.0M
2021-06-28 28.09 28.18 28.09 28.17 0.0M
2021-06-25 28.08 28.12 28.07 28.09 0.0M
2021-06-24 28.03 28.05 28.00 28.00 0.0M
2021-06-23 27.90 27.90 27.82 27.82 0.0M
2021-06-22 27.85 27.93 27.77 27.87 0.0M
2021-06-21 27.52 27.71 27.52 27.69 0.0M
2021-06-18 27.39 27.45 27.39 27.39 0.0M
2021-06-17 27.42 27.71 27.42 27.66 0.0M
2021-06-16 28.03 28.03 27.60 27.60 0.0M
2021-06-15 27.77 27.80 27.73 27.73 0.0M
2021-06-14 27.76 27.79 27.67 27.79 0.0M
2021-06-11 27.71 27.75 27.71 27.72 0.0M
2021-06-10 27.66 27.75 27.65 27.68 0.0M
2021-06-09 27.58 27.64 27.54 27.54 0.0M
2021-06-08 27.57 27.60 27.56 27.56 0.0M
2021-06-07 27.53 27.61 27.49 27.57 0.0M
2021-06-04 27.53 27.56 27.48 27.56 0.0M
2021-06-03 27.50 27.50 27.16 27.30 0.0M
2021-06-02 27.50 27.51 27.40 27.42 0.0M
2021-06-01 27.62 27.62 27.34 27.40 0.0M
2021-05-28 27.50 27.51 27.43 27.43 0.0M
2021-05-27 27.46 27.46 27.40 27.40 0.0M
2021-05-26 27.40 27.42 27.36 27.36 0.0M
2021-05-25 27.48 27.48 27.30 27.32 0.0M
2021-05-24 27.28 27.45 27.28 27.35 0.0M
2021-05-21 27.25 27.25 27.06 27.06 0.0M
2021-05-20 26.93 27.16 26.93 27.08 0.0M
2021-05-19 26.43 26.74 26.43 26.74 0.0M
2021-05-18 26.72 27.13 26.72 26.86 0.0M
2021-05-17 27.00 27.03 26.98 27.03 0.0M
2021-05-14 26.90 27.19 26.90 27.15 0.0M
2021-05-13 26.77 26.84 26.70 26.70 0.0M
2021-05-12 26.68 26.70 25.28 26.39 0.0M
2021-05-11 26.84 27.05 26.78 26.98 0.0M
2021-05-10 27.78 27.78 27.23 27.23 0.0M
2021-05-07 27.39 27.58 27.39 27.52 0.0M
2021-05-06 27.06 27.26 27.06 27.26 0.0M
2021-05-05 27.18 27.26 27.10 27.11 0.0M
2021-05-04 27.23 27.23 26.99 27.10 0.0M
2021-05-03 27.46 27.50 27.33 27.33 0.0M
2021-04-30 27.44 27.44 27.28 27.28 0.0M
2021-04-29 27.83 27.83 27.41 27.55 0.0M
2021-04-28 27.41 27.48 27.40 27.40 0.0M
2021-04-27 27.42 27.57 27.39 27.45 0.0M
2021-04-26 27.13 27.48 27.13 27.36 0.0M
2021-04-23 27.35 27.38 27.32 27.38 0.0M
2021-04-22 27.17 27.27 27.01 27.05 0.0M
2021-04-21 27.10 27.24 27.08 27.23 0.1M
2021-04-20 26.90 27.13 26.90 27.00 0.0M
2021-04-19 27.55 27.55 27.14 27.16 0.0M
2021-04-16 27.34 27.35 27.30 27.35 0.0M
2021-04-15 27.16 27.27 27.14 27.27 0.0M
2021-04-14 27.13 27.16 26.94 26.95 0.0M
2021-04-13 26.97 27.11 26.97 27.10 0.0M
2021-04-12 26.90 26.98 26.90 26.97 0.0M
2021-04-09 26.80 26.93 26.79 26.93 0.0M
2021-04-08 26.70 26.92 26.68 26.70 0.0M
2021-04-07 26.64 26.64 26.58 26.58 0.0M
2021-04-06 26.59 26.62 26.56 26.61 0.0M
2021-04-05 26.48 26.57 26.44 26.56 0.0M
2021-04-01 26.16 26.21 26.14 26.21 0.0M
2021-03-31 25.95 26.06 25.95 25.95 0.0M
2021-03-30 25.74 25.84 25.71 25.71 0.0M
2021-03-29 25.85 25.90 25.82 25.86 0.0M
2021-03-26 25.68 25.85 25.61 25.85 0.0M
2021-03-25 25.41 25.46 25.40 25.46 0.0M
2021-03-24 25.66 25.69 25.40 25.40 0.0M
2021-03-23 25.72 25.81 25.53 25.53 0.0M
2021-03-22 25.79 25.83 25.72 25.72 0.0M
2021-03-19 25.51 25.65 25.51 25.59 0.0M
2021-03-18 25.89 25.91 25.63 25.63 0.0M
2021-03-17 25.72 26.05 25.69 25.96 0.0M
2021-03-16 26.10 26.10 25.87 25.87 0.0M
2021-03-15 26.09 26.09 25.65 25.92 0.0M
2021-03-12 25.75 25.75 25.57 25.75 0.0M
2021-03-11 25.67 25.91 25.62 25.72 0.0M
2021-03-10 25.49 25.55 25.41 25.41 0.0M
2021-03-09 24.90 25.54 24.90 25.29 0.0M
2021-03-08 25.50 25.50 24.86 24.86 0.0M
2021-03-05 24.85 25.05 24.52 25.02 0.0M
2021-03-04 25.07 25.08 24.52 24.61 0.0M
2021-03-03 25.29 25.29 24.92 24.92 0.0M
2021-03-02 25.61 25.61 25.35 25.35 0.0M
2021-03-01 25.49 25.68 25.46 25.60 0.0M
2021-02-26 25.25 25.33 25.00 25.00 0.0M
2021-02-25 25.61 25.61 25.09 25.09 0.0M
2021-02-24 25.38 25.74 25.38 25.74 0.1M
2021-02-23 25.25 25.46 25.18 25.46 0.0M
2021-02-22 25.59 25.66 25.47 25.47 0.0M
2021-02-19 25.84 25.90 25.73 25.73 0.0M
2021-02-18 25.74 25.83 25.64 25.78 0.0M
2021-02-17 25.75 25.90 25.75 25.89 0.1M
2021-02-16 25.94 25.94 25.92 25.92 0.0M
2021-02-12 25.81 25.94 25.80 25.94 0.0M
2021-02-11 25.87 25.87 25.70 25.79 0.0M
2021-02-10 26.10 26.10 25.70 25.73 0.1M
2021-02-09 25.77 25.83 25.72 25.76 0.1M
2021-02-08 26.00 26.00 25.66 25.75 0.1M
2021-02-05 25.80 25.80 25.54 25.58 0.3M
2021-02-04 25.33 25.43 25.30 25.43 0.0M
2021-02-03 25.26 25.29 25.19 25.22 0.0M
2021-02-02 25.12 25.28 25.12 25.19 0.0M
2021-02-01 24.56 24.87 24.54 24.83 0.1M
2021-01-29 24.50 24.81 24.38 24.50 0.0M
2021-01-28 24.25 25.14 24.25 24.89 0.0M
2021-01-27 24.89 24.95 24.52 24.63 0.1M
2021-01-26 25.33 25.37 25.27 25.27 0.0M
2021-01-25 25.50 25.50 25.05 25.33 0.0M
2021-01-22 25.26 25.32 25.21 25.29 0.1M
2021-01-21 25.35 26.68 25.34 25.59 0.1M
2021-01-20 25.16 25.38 25.16 25.36 0.0M
2021-01-19 24.86 25.33 24.83 24.96 0.1M
2021-01-15 25.05 25.05 24.68 24.75 0.4M
2021-01-14 25.13 25.15 25.01 25.01 0.3M
2021-01-13 25.05 25.12 24.98 25.08 0.2M