Global X Interest Rate Hedge ETF (RATE)

RATE
🏛️ アメリカ →
17.32
最終更新: 2025-08-22
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
2025-08-22 17.32 17.32 17.32 17.32 0.0M
2025-08-21 17.41 17.43 17.41 17.43 0.0M
2025-08-20 17.38 17.38 17.32 17.38 0.0M
2025-08-19 17.39 17.39 17.34 17.38 0.0M
2025-08-18 17.40 17.40 17.19 17.34 0.0M
2025-08-15 17.43 17.43 17.43 17.43 0.0M
2025-08-14 17.42 17.42 17.42 17.42 0.0M
2025-08-13 17.43 17.43 17.43 17.43 0.0M
2025-08-12 17.39 17.39 17.39 17.39 0.0M
2025-08-11 17.40 17.41 17.35 17.41 0.0M
2025-08-08 17.54 17.54 17.53 17.53 0.0M
2025-08-07 17.48 17.56 17.48 17.56 0.0M
2025-08-06 17.55 17.60 17.51 17.54 0.0M
2025-08-05 17.26 17.26 17.26 17.26 0.0M
2025-08-04 17.44 17.44 17.37 17.38 0.0M
2025-08-01 17.42 17.44 17.36 17.42 0.0M
2025-07-31 17.45 17.51 17.42 17.51 0.0M
2025-07-30 17.60 17.60 17.60 17.60 0.0M
2025-07-29 17.43 17.43 17.43 17.43 0.0M
2025-07-28 17.78 17.78 17.78 17.78 0.0M
2025-07-25 17.85 17.85 17.69 17.69 0.0M
2025-07-24 17.85 17.87 17.81 17.87 0.0M
2025-07-23 17.95 17.95 17.95 17.95 0.0M
2025-07-22 17.79 17.79 17.79 17.79 0.0M
2025-07-21 17.83 17.83 17.83 17.83 0.0M
2025-07-18 17.94 17.97 17.94 17.97 0.0M
2025-07-17 18.03 18.04 18.02 18.04 0.0M
2025-07-16 18.23 18.23 18.23 18.23 0.0M
2025-07-15 18.14 18.14 18.14 18.14 0.0M
2025-07-14 18.04 18.04 18.04 18.04 0.0M
2025-07-11 18.09 18.09 18.09 18.09 0.0M
2025-07-10 17.79 17.79 17.79 17.79 0.0M
2025-07-09 17.81 17.81 17.81 17.81 0.0M
2025-07-08 18.04 18.04 17.96 17.96 0.0M
2025-07-07 17.98 17.98 17.98 17.98 0.0M
2025-07-03 17.82 17.82 17.82 17.82 0.0M
2025-07-02 17.85 17.85 17.85 17.85 0.0M
2025-07-01 17.75 17.75 17.75 17.75 0.0M
2025-06-30 17.66 17.66 17.66 17.66 0.0M
2025-06-27 17.89 17.89 17.89 17.89 0.0M
2025-06-26 17.87 17.90 17.83 17.83 0.0M
2025-06-25 18.00 18.00 17.93 17.98 0.0M
2025-06-24 17.92 17.92 17.92 17.92 0.0M
2025-06-23 18.18 18.18 18.18 18.18 0.0M
2025-06-20 18.33 18.33 18.33 18.33 0.0M
2025-06-18 18.31 18.31 18.31 18.31 0.0M
2025-06-17 18.45 18.45 18.41 18.41 0.0M
2025-06-16 18.57 18.57 18.57 18.57 0.0M
2025-06-13 18.49 18.49 18.49 18.49 0.0M
2025-06-12 18.28 18.28 18.28 18.28 0.0M
2025-06-11 18.67 18.67 18.63 18.63 0.0M
2025-06-10 18.71 18.71 18.71 18.71 0.0M
2025-06-09 18.89 18.89 18.89 18.89 0.0M
2025-06-06 18.71 18.71 18.71 18.71 0.0M
2025-06-05 18.54 18.54 18.54 18.54 0.0M
2025-06-04 18.57 18.57 18.57 18.57 0.0M
2025-06-03 18.73 18.81 18.69 18.81 0.0M
2025-06-02 18.79 18.80 18.76 18.76 0.0M
2025-05-30 18.62 18.69 18.62 18.69 0.0M
2025-05-29 18.75 18.75 18.75 18.75 0.0M
2025-05-28 18.90 18.90 18.90 18.90 0.0M
2025-05-27 18.91 18.91 18.77 18.79 0.0M
2025-05-23 19.30 19.30 19.21 19.28 0.0M
2025-05-22 19.78 19.81 19.51 19.51 0.0M
2025-05-21 19.29 19.56 19.29 19.52 0.0M
2025-05-20 19.25 19.29 19.25 19.27 0.0M
2025-05-19 19.44 19.44 19.08 19.08 0.0M
2025-05-16 19.01 19.07 19.01 19.07 0.0M
2025-05-15 19.30 19.34 19.30 19.34 0.0M
2025-05-14 19.40 19.54 19.40 19.53 0.0M
2025-05-13 19.31 19.31 19.28 19.28 0.0M
2025-05-12 19.00 19.08 18.99 19.08 0.0M
2025-05-09 18.85 18.87 18.85 18.87 0.0M
2025-05-08 18.58 18.74 18.58 18.74 0.0M
2025-05-07 18.47 18.47 18.47 18.47 0.0M
2025-05-06 18.97 18.97 18.70 18.70 0.0M
2025-05-05 18.91 18.91 18.86 18.86 0.0M
2025-05-02 18.60 18.62 18.58 18.58 0.0M
2025-05-01 18.51 18.51 18.51 18.51 0.0M
2025-04-30 18.48 18.48 18.48 18.48 0.0M
2025-04-29 18.45 18.47 18.36 18.45 0.0M
2025-04-28 18.61 18.61 18.61 18.61 0.0M
2025-04-25 18.76 18.76 18.76 18.76 0.0M
2025-04-24 19.19 19.22 19.14 19.14 0.0M
2025-04-23 19.14 19.14 19.14 19.14 0.0M
2025-04-22 19.32 19.32 19.32 19.32 0.0M
2025-04-21 19.40 19.40 19.40 19.40 0.0M
2025-04-17 19.13 19.15 19.13 19.15 0.0M
2025-04-16 19.17 19.17 19.01 19.01 0.0M
2025-04-15 19.34 19.34 19.34 19.34 0.0M
2025-04-14 19.75 19.98 19.66 19.95 0.0M
2025-04-11 20.02 20.10 19.70 19.70 0.0M
2025-04-10 19.40 19.90 19.03 19.89 0.0M
2025-04-09 19.53 19.86 19.07 19.07 0.0M
2025-04-08 18.97 19.07 18.74 19.07 0.0M
2025-04-07 18.83 19.20 18.52 19.05 0.0M
2025-04-04 18.08 18.31 18.00 18.16 0.0M
2025-04-03 18.60 18.61 18.60 18.61 0.0M
2025-04-02 18.61 18.71 18.61 18.71 0.0M
2025-04-01 18.83 18.83 18.79 18.79 0.0M
2025-03-31 18.91 18.95 18.91 18.95 0.0M
2025-03-28 19.29 19.29 19.24 19.24 0.0M
2025-03-27 19.57 19.57 19.57 19.57 0.0M
2025-03-26 19.38 19.38 19.38 19.38 0.0M
2025-03-25 19.35 19.41 19.35 19.41 0.0M
2025-03-24 19.40 19.40 19.40 19.40 0.0M
2025-03-21 19.20 19.20 19.20 19.20 0.0M
2025-03-20 19.23 19.23 19.23 19.23 0.0M
2025-03-19 19.32 19.32 19.32 19.32 0.0M
2025-03-18 19.58 19.58 19.53 19.53 0.0M
2025-03-17 19.66 19.66 19.62 19.64 0.0M
2025-03-14 19.66 19.66 19.66 19.66 0.0M
2025-03-13 19.77 19.77 19.45 19.59 0.0M
2025-03-12 19.77 19.81 19.66 19.81 0.0M
2025-03-11 19.36 19.67 19.36 19.62 0.0M
2025-03-10 19.41 19.42 19.39 19.41 0.0M
2025-03-07 19.54 19.65 19.54 19.65 0.0M
2025-03-06 19.51 19.61 19.51 19.60 0.0M
2025-03-05 19.44 19.44 19.44 19.44 0.0M
2025-03-04 19.05 19.09 18.96 19.09 0.0M
2025-03-03 19.27 19.27 19.17 19.17 0.0M
2025-02-28 19.44 19.46 19.39 19.39 0.0M
2025-02-27 19.48 19.52 19.48 19.48 0.0M
2025-02-26 19.39 19.40 19.39 19.40 0.0M
2025-02-25 19.41 19.44 19.38 19.44 0.0M
2025-02-24 19.69 19.69 19.64 19.65 0.0M
2025-02-21 19.56 19.65 19.56 19.65 0.0M
2025-02-20 19.90 19.92 19.90 19.90 0.0M
2025-02-19 20.02 20.09 20.02 20.02 0.0M
2025-02-18 20.00 20.13 20.00 20.12 0.0M
2025-02-14 19.84 19.89 19.84 19.84 0.0M
2025-02-13 20.14 20.15 19.97 20.05 0.0M
2025-02-12 20.43 20.57 20.43 20.52 0.0M
2025-02-11 20.10 20.10 20.09 20.09 0.0M
2025-02-10 20.00 20.03 19.95 20.03 0.0M
2025-02-07 19.96 20.11 19.96 20.05 0.0M
2025-02-06 19.86 19.87 19.86 19.87 0.0M
2025-02-05 19.75 19.75 19.66 19.74 0.0M
2025-02-04 20.00 20.00 19.91 19.91 0.0M
2025-02-03 19.96 20.08 19.95 20.08 0.0M
2025-01-31 20.06 20.26 20.06 20.22 0.0M
2025-01-30 20.07 20.07 20.07 20.07 0.0M
2025-01-29 20.07 20.13 20.07 20.10 0.0M
2025-01-28 20.23 20.23 19.88 20.10 0.0M
2025-01-27 20.14 20.25 20.12 20.12 0.0M
2025-01-24 20.51 20.51 20.41 20.41 0.0M
2025-01-23 20.52 20.53 20.52 20.53 0.0M
2025-01-22 20.41 20.45 20.33 20.36 0.0M
2025-01-21 20.36 20.42 20.33 20.33 0.0M
2025-01-17 20.54 20.54 20.54 20.54 0.0M
2025-01-16 20.81 20.85 20.43 20.50 0.0M
2025-01-15 20.65 20.76 20.46 20.59 0.0M
2025-01-14 21.61 21.62 21.42 21.50 0.0M
2025-01-13 21.31 21.54 21.31 21.42 0.0M
2025-01-10 21.02 21.29 20.89 21.23 0.0M
2025-01-08 20.86 20.91 20.63 20.69 0.0M
2025-01-07 20.42 20.86 20.42 20.75 0.0M
2025-01-06 20.14 20.33 20.14 20.31 0.0M
2025-01-03 19.76 19.99 19.76 19.96 0.0M
2025-01-02 19.74 19.92 19.70 19.79 0.0M