Global X Defense Tech ETF (SHLD)

SHLD
🏛️ アメリカ →
68.22
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
09:30 66.42 66.57 66.42 66.56 66.6K
09:31 66.56 66.56 66.56 66.56 1.2K
09:32 66.59 66.59 66.51 66.52 1.4K
09:33 66.49 66.52 66.49 66.52 1.8K
09:34 66.50 66.50 66.50 66.50 0.6K
09:35 66.54 66.56 66.54 66.55 2.4K
09:36 66.55 66.55 66.50 66.53 6.6K
09:37 66.52 66.57 66.50 66.50 3.2K
09:38 66.46 66.57 66.46 66.57 5.1K
09:39 66.55 66.55 66.55 66.55 0.8K
09:40 66.57 66.58 66.57 66.58 2.7K
09:41 66.53 66.57 66.53 66.57 2.4K
09:42 66.60 66.61 66.60 66.60 4.7K
09:43 66.62 66.67 66.62 66.65 5.1K
09:44 66.62 66.62 66.54 66.55 5.6K
09:45 66.52 66.52 66.52 66.52 1.4K
09:46 66.47 66.55 66.47 66.52 3.1K
09:47 66.52 66.52 66.48 66.49 3.8K
09:48 66.50 66.58 66.50 66.58 5.5K
09:49 66.59 66.66 66.59 66.66 6.6K
09:50 66.69 66.69 66.69 66.69 1.7K
09:52 66.65 66.65 66.58 66.58 1.3K
09:53 66.59 66.59 66.56 66.57 0.7K
09:54 66.64 66.64 66.63 66.63 0.6K
09:55 66.57 66.65 66.57 66.65 1.0K
09:56 66.60 66.69 66.51 66.59 3.3K
09:57 66.68 66.68 66.66 66.66 1.1K
09:58 66.65 66.72 66.65 66.72 4.6K
09:59 66.72 66.72 66.70 66.70 2.4K
10:00 66.63 66.69 66.63 66.67 1.2K
10:01 66.66 66.70 66.66 66.69 2.0K
10:02 66.67 66.71 66.67 66.70 8.3K
10:03 66.70 66.73 66.70 66.73 0.6K
10:04 66.73 66.73 66.72 66.72 1.4K
10:05 66.71 66.71 66.63 66.63 8.7K
10:06 66.60 66.61 66.60 66.61 3.3K
10:07 66.62 66.62 66.61 66.61 3.8K
10:08 66.63 66.63 66.59 66.59 4.7K
10:09 66.59 66.59 66.55 66.55 57.8K
10:10 66.53 66.53 66.49 66.49 2.9K
10:11 66.55 66.60 66.52 66.60 5.2K
10:12 66.55 66.57 66.53 66.57 4.3K
10:13 66.63 66.63 66.63 66.63 0.3K
10:14 66.60 66.60 66.60 66.60 0.7K
10:15 66.63 66.63 66.63 66.63 0.2K
10:16 66.60 66.71 66.60 66.71 3.2K
10:17 66.69 66.70 66.69 66.69 4.2K
10:18 66.67 66.74 66.64 66.74 24.1K
10:19 66.69 66.72 66.69 66.72 13.0K
10:20 66.71 66.74 66.68 66.74 24.3K
10:21 66.72 66.72 66.72 66.72 0.4K
10:22 66.67 66.73 66.67 66.72 5.1K
10:23 66.70 66.70 66.68 66.68 1.4K
10:24 66.69 66.69 66.69 66.69 1.3K
10:25 66.68 66.68 66.59 66.58 2.4K
10:26 66.62 66.62 66.62 66.62 1.0K
10:27 66.52 66.52 66.52 66.52 0.2K
10:28 66.54 66.54 66.51 66.54 19.8K
10:29 66.53 66.53 66.50 66.53 2.6K
10:30 66.50 66.53 66.50 66.53 1.0K
10:31 66.54 66.55 66.51 66.51 8.0K
10:32 66.51 66.52 66.50 66.50 0.9K
10:33 66.53 66.53 66.51 66.51 0.9K
10:35 66.46 66.47 66.43 66.47 1.2K
10:36 66.45 66.45 66.45 66.45 0.6K
10:37 66.48 66.48 66.47 66.47 1.4K
10:38 66.48 66.49 66.48 66.49 1.4K
10:39 66.47 66.47 66.46 66.46 1.8K
10:40 66.46 66.46 66.46 66.46 1.7K
10:41 66.46 66.48 66.44 66.44 3.1K
10:42 66.43 66.46 66.43 66.44 8.1K
10:43 66.42 66.42 66.41 66.42 1.3K
10:44 66.37 66.39 66.34 66.34 9.8K
10:45 66.34 66.37 66.34 66.35 1.8K
10:46 66.35 66.36 66.33 66.34 2.7K
10:47 66.32 66.32 66.32 66.32 0.3K
10:48 66.32 66.35 66.32 66.35 1.8K
10:49 66.34 66.34 66.32 66.32 10.8K
10:50 66.32 66.35 66.32 66.35 8.0K
10:51 66.32 66.33 66.32 66.33 3.7K
10:52 66.35 66.35 66.35 66.35 0.5K
10:53 66.35 66.35 66.34 66.34 5.3K
10:54 66.35 66.35 66.33 66.33 1.0K
10:55 66.34 66.35 66.34 66.35 2.0K
10:56 66.36 66.37 66.35 66.37 3.8K
10:57 66.36 66.43 66.36 66.43 3.4K
10:58 66.45 66.45 66.45 66.45 0.9K
10:59 66.46 66.46 66.46 66.46 0.2K
11:00 66.44 66.44 66.44 66.44 0.4K
11:01 66.45 66.45 66.43 66.43 2.1K
11:02 66.46 66.46 66.35 66.36 1,099.9K
11:03 66.37 66.42 66.37 66.37 3.2K
11:04 66.37 66.44 66.37 66.43 4.0K
11:05 66.47 66.47 66.39 66.42 1.2K
11:06 66.40 66.44 66.40 66.43 4.7K
11:07 66.44 66.44 66.43 66.43 2.3K
11:08 66.42 66.42 66.42 66.42 5.4K
11:09 66.44 66.44 66.44 66.44 2.4K
11:10 66.43 66.43 66.42 66.42 1.4K
11:11 66.43 66.43 66.42 66.43 1.5K
11:12 66.40 66.40 66.40 66.40 0.6K
11:13 66.37 66.37 66.37 66.37 1.7K
11:14 66.39 66.39 66.39 66.39 9.3K
11:15 66.36 66.36 66.35 66.35 1.4K
11:16 66.35 66.35 66.35 66.35 2.0K
11:17 66.34 66.34 66.32 66.32 1.5K
11:18 66.32 66.32 66.32 66.32 0.2K
11:19 66.31 66.34 66.31 66.34 31.8K
11:20 66.34 66.34 66.34 66.33 4.4K
11:21 66.37 66.37 66.34 66.35 13.3K
11:22 66.35 66.35 66.33 66.33 4.0K
11:23 66.31 66.31 66.31 66.31 2.1K
11:24 66.33 66.33 66.33 66.33 3.6K
11:26 66.31 66.32 66.31 66.32 3.7K
11:28 66.27 66.27 66.26 66.26 1.1K
11:29 66.24 66.24 66.24 66.24 1.6K
11:30 66.25 66.25 66.25 66.25 0.4K
11:31 66.24 66.24 66.24 66.24 1.0K
11:32 66.24 66.24 66.24 66.24 0.1K
11:33 66.23 66.23 66.23 66.23 9.1K
11:34 66.23 66.24 66.23 66.24 3.8K
11:35 66.24 66.24 66.23 66.23 1.9K
11:37 66.23 66.23 66.23 66.23 5.7K
11:38 66.23 66.26 66.23 66.26 3.9K
11:39 66.27 66.29 66.27 66.29 3.2K
11:40 66.30 66.31 66.29 66.30 15.8K
11:41 66.29 66.29 66.29 66.29 7.7K
11:42 66.27 66.27 66.23 66.25 1.5K
11:43 66.23 66.24 66.23 66.24 0.4K
11:44 66.24 66.29 66.24 66.29 15.9K
11:45 66.30 66.30 66.30 66.30 1.1K
11:46 66.32 66.32 66.27 66.27 2.3K
11:47 66.26 66.30 66.26 66.30 11.6K
11:48 66.30 66.30 66.30 66.30 1.3K
11:49 66.30 66.30 66.27 66.27 2.8K
11:50 66.30 66.30 66.26 66.26 4.5K
11:51 66.30 66.37 66.30 66.37 3.4K
11:52 66.36 66.36 66.36 66.36 0.6K
11:54 66.41 66.41 66.40 66.40 10.9K
11:55 66.41 66.42 66.41 66.42 4.7K
11:56 66.44 66.44 66.43 66.43 83.3K
11:57 66.43 66.43 66.41 66.42 2.2K
11:58 66.43 66.43 66.41 66.43 14.4K
11:59 66.41 66.42 66.40 66.40 5.8K
12:00 66.41 66.42 66.39 66.39 4.0K
12:01 66.41 66.42 66.41 66.41 9.2K
12:02 66.41 66.41 66.41 66.40 2.2K
12:03 66.40 66.40 66.36 66.39 1.6K
12:04 66.38 66.40 66.38 66.40 3.4K
12:05 66.41 66.43 66.41 66.43 6.0K
12:06 66.43 66.43 66.40 66.40 4.3K
12:07 66.43 66.43 66.43 66.43 1.7K
12:08 66.43 66.44 66.43 66.44 1.2K
12:09 66.42 66.44 66.42 66.42 13.1K
12:10 66.42 66.43 66.40 66.40 2.4K
12:11 66.39 66.39 66.39 66.39 0.3K
12:12 66.38 66.41 66.38 66.41 2.9K
12:13 66.40 66.40 66.40 66.40 1.1K
12:14 66.40 66.40 66.39 66.39 98.2K
12:15 66.38 66.40 66.38 66.40 37.4K
12:16 66.41 66.42 66.38 66.42 3.3K
12:18 66.42 66.42 66.41 66.42 2.1K
12:19 66.44 66.44 66.41 66.43 16.5K
12:20 66.41 66.41 66.41 66.41 0.9K
12:21 66.41 66.43 66.41 66.42 242.9K
12:22 66.41 66.44 66.41 66.44 8.2K
12:23 66.43 66.43 66.43 66.43 2.3K
12:24 66.43 66.43 66.41 66.41 2.8K
12:25 66.40 66.40 66.39 66.39 3.2K
12:26 66.39 66.39 66.39 66.39 3.4K
12:27 66.38 66.41 66.38 66.39 110.8K
12:28 66.41 66.43 66.39 66.43 28.0K
12:29 66.42 66.45 66.42 66.45 0.7K
12:30 66.43 66.45 66.43 66.45 118.7K
12:31 66.45 66.46 66.44 66.44 0.7K
12:32 66.47 66.47 66.47 66.47 5.2K
12:33 66.47 66.47 66.46 66.46 1.2K
12:34 66.44 66.46 66.44 66.44 3.7K
12:35 66.46 66.46 66.42 66.44 5.7K
12:36 66.43 66.43 66.42 66.43 4.1K
12:37 66.43 66.45 66.43 66.45 3.0K
12:38 66.42 66.47 66.42 66.46 4.2K
12:39 66.46 66.50 66.46 66.49 2.0K
12:40 66.49 66.49 66.49 66.49 4.0K
12:41 66.48 66.49 66.48 66.49 3.3K
12:42 66.48 66.48 66.48 66.47 3.2K
12:43 66.48 66.48 66.48 66.48 2.4K
12:44 66.48 66.48 66.45 66.45 1.0K
12:45 66.46 66.49 66.46 66.48 1.5K
12:46 66.50 66.51 66.50 66.51 1.9K
12:47 66.52 66.55 66.51 66.52 6.5K
12:48 66.52 66.54 66.52 66.52 1.3K
12:49 66.56 66.58 66.56 66.58 13.0K
12:50 66.54 66.56 66.54 66.56 0.9K
12:51 66.54 66.55 66.53 66.53 3.1K
12:52 66.56 66.58 66.55 66.58 2.0K
12:53 66.58 66.58 66.57 66.57 8.0K
12:54 66.58 66.58 66.58 66.58 0.4K
12:55 66.57 66.62 66.57 66.62 58.6K
12:56 66.61 66.61 66.61 66.61 17.2K
12:57 66.61 66.63 66.61 66.63 4.1K
12:58 66.63 66.63 66.61 66.62 3.1K
12:59 66.62 66.62 66.62 66.61 1.4K
13:00 66.62 66.65 66.62 66.64 92.5K
13:01 66.64 66.69 66.63 66.65 24.8K
13:02 66.65 66.66 66.65 66.65 3.3K
13:03 66.65 66.65 66.65 66.65 2.1K
13:04 66.65 66.66 66.64 66.65 10.8K
13:05 66.66 66.67 66.65 66.67 30.0K
13:06 66.66 66.68 66.64 66.66 10.7K
13:07 66.65 66.72 66.65 66.72 401.2K
13:08 66.70 66.73 66.70 66.73 4.3K
13:09 66.73 66.74 66.72 66.72 7.0K
13:10 66.73 66.74 66.71 66.74 11.1K
13:11 66.76 66.77 66.76 66.77 9.3K
13:12 66.77 66.81 66.77 66.79 9.8K
13:13 66.78 66.80 66.78 66.80 5.1K
13:14 66.84 66.87 66.82 66.87 2.2K
13:15 66.87 66.88 66.87 66.88 2.5K
13:16 66.85 66.87 66.85 66.87 37.9K
13:17 66.88 66.89 66.86 66.86 46.4K
13:18 66.88 66.90 66.88 66.90 6.7K
13:19 66.90 66.92 66.90 66.90 55.8K
13:20 66.93 66.93 66.91 66.93 7.6K
13:21 66.92 66.92 66.92 66.92 0.8K
13:22 66.91 66.92 66.91 66.92 298.9K
13:23 66.91 66.92 66.91 66.92 2.8K
13:24 66.92 66.92 66.90 66.91 10.6K
13:25 66.92 66.92 66.89 66.89 4.2K
13:26 66.89 66.89 66.89 66.89 0.7K
13:27 66.87 66.87 66.75 66.87 33.8K
13:28 66.85 66.85 66.69 66.69 1.1K
13:29 66.85 66.87 66.83 66.87 9.9K
13:30 66.86 66.87 66.86 66.86 3.5K
13:31 66.89 66.89 66.86 66.87 2.5K
13:32 66.87 66.88 66.87 66.88 6.1K
13:33 66.89 66.89 66.88 66.87 2.0K
13:34 66.86 66.86 66.86 66.86 0.5K
13:35 66.89 66.90 66.87 66.87 6.0K
13:36 66.88 66.90 66.85 66.88 41.0K
13:37 66.91 66.91 66.91 66.91 0.2K
13:38 66.90 66.92 66.89 66.90 657.9K
13:39 66.93 66.93 66.92 66.92 7.3K
13:40 66.93 66.94 66.93 66.93 4.2K
13:41 66.93 66.96 66.93 66.95 85.2K
13:42 66.95 66.95 66.95 66.95 125.0K
13:43 66.95 66.97 66.94 66.94 89.6K
13:44 66.93 66.95 66.93 66.95 8.7K
13:45 66.94 66.95 66.94 66.95 8.9K
13:46 66.96 66.96 66.95 66.95 3.8K
13:47 66.95 66.95 66.93 66.93 1.4K
13:48 66.93 66.94 66.93 66.94 18.3K
13:49 66.94 66.94 66.94 66.94 1.7K
13:50 66.95 66.95 66.95 66.95 1.3K
13:51 66.95 66.95 66.93 66.94 16.6K
13:52 66.94 66.94 66.94 66.94 19.0K
13:53 66.94 66.95 66.94 66.95 14.2K
13:54 66.95 66.97 66.95 66.95 8.7K
13:55 66.97 67.05 66.95 67.05 3.2K
13:56 67.01 67.03 66.97 66.98 21.1K
13:57 66.98 67.01 66.98 66.99 3.7K
13:58 67.00 67.04 66.99 67.00 9.1K
13:59 67.01 67.01 67.00 67.00 1.2K
14:00 66.98 66.98 66.96 66.96 1.1K
14:01 66.97 66.97 66.95 66.97 4.6K
14:02 66.96 66.97 66.95 66.97 9.5K
14:03 66.97 66.97 66.95 66.95 6.7K
14:04 66.95 66.99 66.95 66.98 4.3K
14:05 66.98 66.98 66.97 66.97 1.2K
14:06 66.98 66.98 66.96 66.98 51.9K
14:07 66.98 66.99 66.97 66.99 9.6K
14:08 66.99 67.01 66.99 67.01 73.8K
14:09 66.99 67.00 66.98 66.98 4.0K
14:10 66.98 66.99 66.94 66.94 2.9K
14:11 66.97 66.97 66.97 66.97 0.3K
14:12 66.97 66.97 66.96 66.97 1.6K
14:13 66.96 66.97 66.96 66.96 12.3K
14:14 66.96 66.96 66.95 66.95 2.1K
14:15 66.96 66.99 66.96 66.96 119.1K
14:16 66.96 66.99 66.96 66.96 1.0K
14:17 66.96 66.96 66.96 66.96 0.3K
14:18 66.96 66.97 66.96 66.96 161.5K
14:19 66.94 66.96 66.94 66.94 4.0K
14:20 66.94 66.95 66.93 66.95 2.8K
14:21 66.96 66.97 66.96 66.97 50.2K
14:22 66.97 66.97 66.93 66.93 1.4K
14:23 66.93 66.94 66.91 66.93 9.0K
14:24 66.92 66.94 66.92 66.93 1.5K
14:25 66.97 66.97 66.97 66.97 0.2K
14:26 66.96 66.97 66.95 66.97 15.8K
14:27 66.98 66.98 66.95 66.95 7.3K
14:28 66.95 66.97 66.94 66.94 2.6K
14:29 66.94 66.96 66.94 66.96 92.9K
14:30 66.95 66.95 66.94 66.94 1.0K
14:31 66.93 66.94 66.93 66.93 19.4K
14:32 66.94 66.94 66.93 66.93 8.7K
14:33 66.93 66.95 66.93 66.95 0.7K
14:34 66.95 66.96 66.95 66.96 8.6K
14:35 66.97 66.97 66.96 66.97 3.5K
14:36 66.96 66.97 66.96 66.96 8.0K
14:37 66.95 66.96 66.95 66.96 19.6K
14:38 66.96 66.96 66.95 66.96 2.4K
14:39 66.95 66.96 66.95 66.96 2.1K
14:40 66.95 66.96 66.95 66.95 4.9K
14:41 66.94 66.94 66.91 66.93 306.9K
14:42 66.92 66.94 66.92 66.93 4.8K
14:43 66.92 66.94 66.92 66.94 3.7K
14:44 66.95 66.95 66.94 66.94 2.2K
14:45 66.95 66.96 66.95 66.96 1.3K
14:46 66.96 66.96 66.94 66.94 25.6K
14:47 66.94 66.96 66.94 66.96 19.1K
14:48 66.96 66.96 66.95 66.95 2.9K
14:49 66.94 66.94 66.94 66.94 2.7K
14:50 66.94 66.96 66.94 66.94 7.0K
14:51 66.97 66.98 66.97 66.97 3.9K
14:52 66.99 67.00 66.99 67.00 7.1K
14:53 67.00 67.00 66.98 66.98 10.1K
14:54 66.99 66.99 66.98 66.98 0.6K
14:55 66.99 66.99 66.95 66.96 45.4K
14:56 66.98 66.98 66.97 66.97 2.8K
14:58 66.98 66.99 66.98 66.99 0.8K
14:59 66.98 66.99 66.98 66.99 3.3K
15:00 67.00 67.00 66.98 66.99 15.5K
15:01 66.99 67.04 66.99 67.00 119.3K
15:02 67.01 67.01 66.98 66.99 61.3K
15:03 66.99 67.00 66.98 66.99 226.3K
15:04 66.98 66.98 66.96 66.98 28.5K
15:05 66.98 66.98 66.96 66.98 20.1K
15:06 66.99 67.01 66.98 66.98 11.4K
15:07 66.99 67.04 66.99 67.03 25.8K
15:08 67.03 67.03 67.01 67.02 114.0K
15:09 67.02 67.03 67.02 67.02 4.3K
15:10 67.02 67.03 67.01 67.02 6.5K
15:11 67.03 67.03 67.01 67.01 4.9K
15:12 67.01 67.01 66.99 67.00 796.6K
15:13 66.99 67.00 66.99 67.00 4.2K
15:14 67.01 67.01 66.98 66.99 9.0K
15:15 66.99 67.03 66.98 67.03 23.7K
15:16 67.02 67.03 67.00 67.02 10.0K
15:17 67.02 67.03 67.02 67.03 13.3K
15:18 67.03 67.04 67.03 67.04 33.3K
15:19 67.03 67.04 67.02 67.02 21.4K
15:20 67.02 67.02 66.99 67.01 9.1K
15:21 66.99 67.01 66.99 67.00 5.7K
15:22 67.00 67.00 67.00 66.99 14.3K
15:23 66.99 66.99 66.96 66.96 83.1K
15:24 66.96 66.96 66.94 66.94 7.5K
15:25 66.93 66.93 66.91 66.93 14.3K
15:26 66.93 66.93 66.91 66.91 3.5K
15:27 66.93 66.93 66.90 66.90 7.5K
15:28 66.89 66.92 66.88 66.91 8.3K
15:29 66.91 66.93 66.91 66.92 7.4K
15:30 66.92 66.92 66.89 66.89 3.9K
15:31 66.88 66.90 66.86 66.87 5.5K
15:32 66.87 66.89 66.87 66.87 5.3K
15:33 66.87 66.87 66.86 66.86 14.7K
15:34 66.86 66.86 66.82 66.85 8.9K
15:35 66.87 66.87 66.85 66.85 5.2K
15:36 66.81 66.81 66.80 66.80 2.7K
15:37 66.80 66.84 66.80 66.82 19.5K
15:38 66.83 66.85 66.83 66.83 9.1K
15:39 66.83 66.83 66.82 66.82 1.0K
15:40 66.82 66.85 66.81 66.85 5.5K
15:41 66.83 66.86 66.83 66.84 29.9K
15:42 66.85 66.86 66.82 66.85 41.0K
15:43 66.85 66.90 66.85 66.86 23.0K
15:44 66.86 66.86 66.85 66.86 11.7K
15:45 66.86 66.90 66.86 66.90 33.1K
15:46 66.89 66.92 66.89 66.92 17.0K
15:47 66.91 66.91 66.89 66.90 14.3K
15:48 66.90 66.91 66.89 66.89 35.6K
15:49 66.88 66.91 66.86 66.87 13.9K
15:50 66.88 66.92 66.88 66.89 23.4K
15:51 66.90 66.91 66.87 66.88 26.3K
15:52 66.88 66.90 66.86 66.90 25.3K
15:53 66.90 66.90 66.86 66.86 18.8K
15:54 66.85 66.86 66.85 66.85 22.2K
15:55 66.85 66.86 66.83 66.86 54.0K
15:56 66.85 66.87 66.85 66.87 23.7K
15:57 66.85 66.86 66.82 66.83 21.5K
15:58 66.82 66.84 66.82 66.82 17.6K
15:59 66.84 66.84 66.68 66.82 44.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし