Global X Cloud Computing ETF Global X Cloud Computing ETF

CLOU
🏛️ メキシコ →
432.20
最終更新: 2025-09-24
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
2021-12-30 570.00 570.00 558.16 558.16 0.0M
2021-12-29 551.01 555.55 551.01 555.55 0.0M
2021-12-28 558.00 558.00 558.00 558.00 0.0M
2021-12-27 568.99 569.34 568.00 568.00 0.0M
2021-12-23 568.99 568.99 568.99 568.99 0.0M
2021-12-22 570.00 570.00 570.00 570.00 0.0M
2021-12-21 552.80 567.71 552.80 566.71 0.0M
2021-12-20 552.80 552.80 552.80 552.80 0.0M
2021-12-17 565.99 565.99 565.99 565.99 0.0M
2021-12-16 568.00 568.00 547.00 548.00 0.0M
2021-12-15 555.00 557.53 555.00 557.53 0.0M
2021-12-14 555.16 555.16 555.16 555.16 0.0M
2021-12-13 564.00 564.00 564.00 564.00 0.0M
2021-12-10 562.64 563.84 562.64 563.84 0.0M
2021-12-09 590.01 592.05 580.00 590.00 0.0M
2021-12-08 585.00 595.00 585.00 595.00 0.0M
2021-12-07 595.00 595.00 589.00 589.00 0.0M
2021-12-06 560.00 569.64 560.00 569.64 0.0M
2021-12-03 564.00 564.00 564.00 564.00 0.0M
2021-12-02 590.00 590.00 583.17 586.13 0.0M
2021-12-01 592.83 592.83 590.00 590.00 0.0M
2021-11-30 611.91 633.33 610.59 610.59 0.0M
2021-11-29 649.99 649.99 620.00 630.50 0.0M
2021-11-26 625.00 627.70 625.00 625.00 0.0M
2021-11-24 620.50 620.50 614.00 614.00 0.0M
2021-11-23 605.00 605.00 600.00 600.00 0.0M
2021-11-22 628.00 628.00 605.00 605.00 0.0M
2021-11-19 639.43 639.43 634.28 634.28 0.0M
2021-11-18 642.00 642.00 639.07 639.43 0.0M
2021-11-17 652.00 652.00 645.00 646.22 0.0M
2021-11-16 654.55 654.55 650.00 650.00 0.0M
2021-11-12 635.00 637.00 635.00 637.00 0.0M
2021-11-11 637.00 637.00 637.00 637.00 0.0M
2021-11-10 639.00 639.08 632.00 635.30 0.0M
2021-11-09 640.00 648.63 640.00 648.63 0.0M
2021-11-08 640.00 640.00 638.01 638.01 0.0M
2021-11-05 660.00 660.00 640.00 643.72 0.0M
2021-11-04 668.00 668.00 668.00 668.00 0.0M
2021-11-03 664.00 680.00 646.01 659.88 0.0M
2021-11-01 664.00 664.00 664.00 664.00 0.0M
2021-10-29 650.00 650.00 650.00 650.00 0.0M
2021-10-28 640.00 650.00 635.01 649.99 0.0M
2021-10-27 645.00 645.00 639.00 639.00 0.0M
2021-10-26 646.50 646.50 638.00 638.00 0.0M
2021-10-25 639.50 648.00 639.50 645.00 0.0M
2021-10-22 636.20 636.20 636.20 636.20 0.0M
2021-10-21 633.50 648.00 633.00 645.50 0.0M
2021-10-20 635.00 635.00 629.00 633.50 0.0M
2021-10-19 630.00 645.00 630.00 635.84 0.0M
2021-10-18 629.00 630.00 629.00 630.00 0.0M
2021-10-15 633.00 633.00 633.00 633.00 0.0M
2021-10-14 620.00 633.00 620.00 633.00 0.0M
2021-10-13 620.00 622.00 620.00 620.00 0.0M
2021-10-12 613.22 613.22 613.22 613.22 0.0M
2021-10-11 602.07 610.00 602.07 610.00 0.0M
2021-10-06 600.00 602.07 600.00 602.07 0.0M
2021-10-05 600.00 600.00 600.00 600.00 0.0M
2021-10-04 630.00 630.00 588.00 588.00 0.0M
2021-10-01 627.00 627.00 605.00 606.00 0.0M
2021-09-29 621.00 626.00 605.00 626.00 0.0M
2021-09-27 621.00 621.00 621.00 621.00 0.0M
2021-09-24 620.00 630.00 620.00 630.00 0.0M
2021-09-23 620.00 620.00 620.00 620.00 0.0M
2021-09-22 610.50 610.50 610.50 610.50 0.0M
2021-09-21 610.50 610.50 610.50 610.50 0.0M
2021-09-20 630.00 630.00 602.00 602.50 0.0M
2021-09-17 630.00 630.00 607.88 610.50 0.0M
2021-09-15 605.00 606.00 602.50 602.50 0.0M
2021-09-14 630.00 630.00 590.01 605.00 0.0M
2021-09-13 616.00 616.00 616.00 616.00 0.0M
2021-09-10 616.00 616.00 616.00 616.00 0.0M
2021-09-09 621.00 621.00 615.00 616.00 0.0M
2021-09-08 629.00 629.00 619.00 620.00 0.0M
2021-09-07 634.00 634.00 625.00 629.00 0.0M
2021-09-03 630.02 630.02 619.00 627.82 0.0M
2021-09-02 622.00 630.00 620.00 623.00 0.0M
2021-09-01 620.00 620.00 619.00 619.00 0.0M
2021-08-31 640.00 642.99 640.00 642.99 0.0M
2021-08-30 644.00 644.00 640.00 642.99 0.0M
2021-08-27 615.00 644.00 615.00 644.00 0.0M
2021-08-26 608.00 608.00 600.00 600.00 0.0M
2021-08-25 609.00 609.00 584.89 608.00 0.0M
2021-08-24 602.00 607.00 600.00 607.00 0.0M
2021-08-23 600.00 602.00 600.00 602.00 0.0M
2021-08-20 590.00 600.00 590.00 596.00 0.0M
2021-08-18 590.00 590.00 582.50 582.50 0.0M
2021-08-17 585.00 585.00 585.00 585.00 0.0M
2021-08-16 572.00 590.00 572.00 590.00 0.0M
2021-08-13 583.00 583.00 583.00 583.00 0.0M
2021-08-12 577.00 577.00 577.00 577.00 0.0M
2021-08-11 583.00 585.99 550.01 577.00 0.0M
2021-08-10 588.00 588.00 588.00 588.00 0.0M
2021-08-09 590.00 590.00 590.00 590.00 0.0M
2021-08-06 580.00 589.99 571.01 589.99 0.0M
2021-08-05 580.00 582.00 580.00 582.00 0.0M
2021-08-04 580.00 580.00 580.00 580.00 0.0M
2021-08-02 590.00 590.00 574.39 574.39 0.0M
2021-07-30 570.00 580.30 565.01 580.30 0.0M
2021-07-27 560.28 560.28 560.28 560.28 0.0M
2021-07-26 577.00 577.00 576.00 576.00 0.0M
2021-07-20 576.00 576.00 576.00 576.00 0.0M
2021-07-19 556.00 558.78 556.00 558.78 0.0M
2021-07-16 556.00 556.00 556.00 556.00 0.0M
2021-07-15 555.28 555.28 550.00 550.00 0.0M
2021-07-14 568.00 575.50 559.01 575.50 0.0M
2021-07-13 559.00 566.01 559.00 566.01 0.0M
2021-07-12 570.50 571.00 570.50 571.00 0.0M
2021-07-09 570.00 577.00 570.00 577.00 0.0M
2021-07-08 580.00 580.00 573.00 573.00 0.0M
2021-07-07 584.00 584.00 582.00 582.00 0.0M
2021-07-06 583.00 583.00 582.38 583.00 0.0M
2021-07-02 570.00 573.00 568.00 572.99 0.0M
2021-07-01 573.00 573.00 573.00 573.00 0.0M
2021-06-30 574.60 574.60 573.50 574.00 0.0M
2021-06-29 574.60 574.60 574.60 574.60 0.0M
2021-06-28 570.00 570.00 570.00 570.00 0.0M
2021-06-25 565.00 577.00 560.00 577.00 0.0M
2021-06-23 586.00 586.00 586.00 586.00 0.0M
2021-06-22 583.90 583.90 583.90 583.90 0.0M
2021-06-21 581.00 581.00 577.00 577.00 0.0M
2021-06-18 569.00 580.00 569.00 575.00 0.0M
2021-06-17 550.00 570.00 550.00 570.00 0.0M
2021-06-16 545.00 550.00 542.00 550.00 0.0M
2021-06-15 552.90 552.90 550.00 550.00 0.0M
2021-06-11 540.00 543.70 535.00 543.70 0.0M
2021-06-10 538.00 540.00 538.00 539.32 0.0M
2021-06-09 525.00 525.00 525.00 525.00 0.0M
2021-06-08 524.00 524.00 520.00 520.00 0.0M
2021-06-07 520.00 540.00 520.00 540.00 0.0M
2021-06-04 514.00 520.00 514.00 520.00 0.0M
2021-06-03 520.00 520.00 500.00 515.01 0.0M
2021-06-02 521.00 522.50 520.00 520.00 0.0M
2021-06-01 535.00 535.00 535.00 535.00 0.0M
2021-05-28 540.00 540.00 524.50 524.53 0.0M
2021-05-27 524.00 540.00 524.00 540.00 0.0M
2021-05-25 540.00 540.00 518.20 518.20 0.0M
2021-05-24 523.00 523.00 523.00 523.00 0.0M
2021-05-21 517.00 517.00 517.00 517.00 0.0M
2021-05-20 520.00 520.00 520.00 520.00 0.0M
2021-05-19 505.00 505.00 505.00 505.00 0.0M
2021-05-18 509.00 509.00 500.00 504.76 0.0M
2021-05-17 493.00 493.00 493.00 493.00 0.0M
2021-05-13 485.00 485.00 485.00 485.00 0.0M
2021-05-12 497.25 499.50 497.25 499.50 0.0M
2021-05-11 506.00 506.00 506.00 506.00 0.0M
2021-05-10 514.00 514.00 506.00 506.00 0.0M
2021-05-07 514.00 514.00 514.00 514.00 0.0M
2021-05-06 506.00 506.00 506.00 506.00 0.0M
2021-05-05 538.00 538.00 538.00 538.00 0.0M
2021-05-04 538.00 538.00 538.00 538.00 0.0M
2021-05-03 548.00 548.00 540.80 540.80 0.0M
2021-04-30 552.00 569.97 552.00 569.97 0.0M
2021-04-29 550.00 550.00 550.00 550.00 0.0M
2021-04-28 565.75 565.75 565.75 565.75 0.0M
2021-04-26 559.13 559.13 559.13 559.13 0.0M
2021-04-21 532.00 532.00 532.00 532.00 0.0M
2021-04-20 528.70 528.70 526.50 526.50 0.0M
2021-04-19 545.00 545.00 535.00 537.00 0.0M
2021-04-16 546.30 570.00 545.00 570.00 0.0M
2021-04-15 558.00 558.00 548.00 550.00 0.0M
2021-04-14 557.00 558.00 545.00 545.00 0.0M
2021-04-13 546.00 546.00 540.00 540.00 0.0M
2021-04-12 545.00 545.00 545.00 545.00 0.0M
2021-04-09 539.00 539.00 538.00 538.00 0.0M
2021-04-07 547.00 547.00 537.00 537.50 0.0M
2021-04-06 545.00 550.00 541.00 541.00 0.0M
2021-04-05 533.00 540.00 525.00 540.00 0.0M
2021-03-29 530.00 530.00 517.90 519.00 0.0M
2021-03-26 535.00 535.00 530.00 530.00 0.0M
2021-03-25 526.00 530.00 521.00 530.00 0.0M
2021-03-24 539.00 539.00 539.00 539.00 0.0M
2021-03-23 548.00 559.00 548.00 549.00 0.0M
2021-03-22 548.00 548.00 546.00 546.00 0.0M
2021-03-19 531.00 531.00 530.74 530.74 0.0M
2021-03-18 533.00 536.00 527.20 528.00 0.0M
2021-03-17 552.00 552.00 552.00 552.00 0.0M
2021-03-16 550.00 555.00 550.00 550.50 0.0M
2021-03-12 554.00 554.00 546.60 550.00 0.0M
2021-03-11 555.70 555.70 555.70 555.70 0.0M
2021-03-10 560.00 560.00 541.00 541.00 0.0M
2021-03-09 553.35 554.00 550.00 553.90 0.0M
2021-03-08 541.50 541.50 535.02 535.02 0.0M
2021-03-05 521.00 545.00 505.00 540.90 0.0M
2021-03-04 530.00 530.00 510.00 521.00 0.0M
2021-03-03 560.00 560.00 540.00 540.00 0.0M
2021-03-02 566.00 566.00 564.00 564.00 0.0M
2021-03-01 575.00 605.28 575.00 577.00 0.0M
2021-02-26 559.00 609.18 559.00 575.00 0.0M
2021-02-25 582.11 617.51 567.60 580.00 0.0M
2021-02-24 571.00 606.03 565.00 580.00 0.0M
2021-02-23 596.70 596.70 567.00 574.00 0.0M
2021-02-22 624.99 624.99 596.70 596.70 0.0M
2021-02-19 609.00 640.25 607.00 629.99 0.0M
2021-02-18 597.00 631.75 590.00 595.00 0.0M
2021-02-17 597.00 597.00 597.00 597.00 0.0M
2021-02-16 620.00 620.00 590.00 596.88 0.0M
2021-02-12 596.88 600.00 596.88 600.00 0.0M
2021-02-11 600.00 635.05 590.00 599.00 0.0M
2021-02-10 605.55 611.00 603.00 605.00 0.0M
2021-02-09 615.00 615.00 605.01 609.84 0.0M
2021-02-08 599.90 615.00 595.50 615.00 0.0M
2021-02-05 595.00 598.00 595.00 598.00 0.0M
2021-02-04 590.00 600.00 590.00 592.00 0.0M
2021-02-03 586.99 590.00 583.78 583.78 0.0M
2021-02-02 586.50 586.50 586.50 586.50 0.0M
2021-01-29 561.55 561.55 561.55 561.55 0.0M
2021-01-28 565.55 575.00 565.55 575.00 0.0M
2021-01-27 565.00 570.00 564.00 564.00 0.0M
2021-01-26 574.30 574.30 564.20 564.20 0.0M
2021-01-25 580.00 580.00 574.30 574.30 0.0M
2021-01-22 570.00 570.49 570.00 570.49 0.0M
2021-01-21 563.00 580.00 563.00 563.80 0.0M
2021-01-20 570.00 580.00 560.00 560.00 0.0M
2021-01-19 546.75 579.00 540.00 540.00 0.0M
2021-01-15 550.00 553.00 549.00 551.00 0.0M
2021-01-14 562.00 562.00 562.00 562.00 0.0M
2021-01-13 550.60 550.60 550.60 550.60 0.0M
2021-01-12 580.00 580.00 550.60 550.60 0.0M
2021-01-11 560.00 560.00 555.40 555.40 0.0M
2021-01-08 546.00 575.00 546.00 564.00 0.0M
2021-01-07 550.00 553.00 550.00 553.00 0.0M
2021-01-06 550.00 550.00 527.00 527.00 0.0M
2021-01-05 547.72 547.72 547.72 547.72 0.0M
2021-01-04 550.00 550.00 538.89 547.72 0.0M