Global X NASDAQ 100® Tail Risk ETF (QTR)

QTR
🏛️ アメリカ →
35.31
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
2025-09-26 35.35 35.35 35.24 35.31 0.0M
2025-09-25 35.04 35.21 35.04 35.21 0.0M
2025-09-24 35.45 35.45 35.34 35.34 0.0M
2025-09-23 35.59 35.62 35.48 35.48 0.0M
2025-09-22 35.48 35.70 35.48 35.66 0.0M
2025-09-19 35.49 35.49 35.49 35.49 0.0M
2025-09-18 35.14 35.26 35.14 35.26 0.0M
2025-09-17 34.90 34.90 34.90 34.90 0.0M
2025-09-16 35.04 35.04 35.01 35.01 0.0M
2025-09-15 34.98 35.01 34.98 35.01 0.0M
2025-09-12 34.66 34.75 34.66 34.75 0.0M
2025-09-11 34.61 34.61 34.61 34.61 0.0M
2025-09-10 34.40 34.40 34.40 34.40 0.0M
2025-09-09 34.33 34.38 34.33 34.38 0.0M
2025-09-08 34.25 34.25 34.25 34.25 0.0M
2025-09-05 34.16 34.16 34.07 34.07 0.0M
2025-09-04 33.88 34.07 33.82 34.07 0.0M
2025-09-03 33.75 33.75 33.73 33.73 0.0M
2025-09-02 33.50 33.50 33.50 33.50 0.0M
2025-08-29 33.75 33.75 33.75 33.75 0.0M
2025-08-28 34.19 34.19 34.19 34.19 0.0M
2025-08-27 33.99 33.99 33.99 33.99 0.0M
2025-08-26 33.82 33.92 33.80 33.92 0.0M
2025-08-25 33.78 33.80 33.78 33.80 0.0M
2025-08-22 33.88 33.88 33.88 33.88 0.0M
2025-08-21 33.38 33.38 33.38 33.38 0.0M
2025-08-20 33.54 33.54 33.54 33.54 0.0M
2025-08-19 33.72 33.72 33.72 33.72 0.0M
2025-08-18 34.21 34.21 34.21 34.21 0.0M
2025-08-15 34.20 34.20 34.20 34.20 0.0M
2025-08-14 34.40 34.40 34.38 34.38 0.0M
2025-08-13 34.38 34.38 34.38 34.38 0.0M
2025-08-12 34.37 34.37 34.37 34.37 0.0M
2025-08-11 34.15 34.15 33.91 33.91 0.0M
2025-08-08 34.05 34.05 34.05 34.05 0.0M
2025-08-07 33.72 33.72 33.72 33.72 0.0M
2025-08-06 33.64 33.64 33.64 33.64 0.0M
2025-08-05 33.24 33.24 33.24 33.24 0.0M
2025-08-04 33.47 33.47 33.47 33.47 0.0M
2025-08-01 33.23 33.23 32.82 32.93 0.0M
2025-07-31 33.90 33.90 33.52 33.52 0.0M
2025-07-30 33.70 33.70 33.70 33.70 0.0M
2025-07-29 33.66 33.66 33.64 33.64 0.0M
2025-07-28 33.70 33.70 33.70 33.70 0.0M
2025-07-25 33.70 33.70 33.63 33.63 0.0M
2025-07-24 33.55 33.55 33.55 33.55 0.0M
2025-07-23 33.46 33.46 33.46 33.46 0.0M
2025-07-22 33.35 33.35 33.35 33.35 0.0M
2025-07-21 33.49 33.49 33.49 33.49 0.0M
2025-07-18 33.33 33.33 33.33 33.33 0.0M
2025-07-17 33.37 33.37 33.37 33.37 0.0M
2025-07-16 33.10 33.14 33.10 33.14 0.0M
2025-07-15 33.16 33.16 33.14 33.14 0.0M
2025-07-14 33.01 33.12 33.01 33.07 0.0M
2025-07-11 33.02 33.02 32.97 33.01 0.0M
2025-07-10 32.99 33.04 32.99 33.04 0.0M
2025-07-09 32.99 33.08 32.99 33.08 0.0M
2025-07-08 32.88 32.88 32.88 32.88 0.0M
2025-07-07 32.85 32.92 32.84 32.92 0.0M
2025-07-03 33.06 33.06 33.06 33.06 0.0M
2025-07-02 32.96 33.06 32.96 33.03 0.0M
2025-07-01 32.63 32.64 32.53 32.64 0.0M
2025-06-30 32.84 32.84 32.75 32.81 0.0M
2025-06-27 32.54 32.63 32.54 32.63 0.0M
2025-06-26 32.66 32.66 32.66 32.66 0.0M
2025-06-25 32.36 32.36 32.36 32.36 0.0M
2025-06-24 32.33 32.33 32.33 32.33 0.0M
2025-06-23 31.94 31.94 31.94 31.94 0.0M
2025-06-20 31.67 31.67 31.67 31.67 0.0M
2025-06-18 31.80 31.80 31.80 31.80 0.0M
2025-06-17 31.80 31.80 31.80 31.80 0.0M
2025-06-16 32.02 32.08 32.02 32.08 0.0M
2025-06-13 31.93 31.93 31.64 31.64 0.0M
2025-06-12 32.04 32.06 32.04 32.06 0.0M
2025-06-11 32.00 32.00 32.00 32.00 0.0M
2025-06-10 32.11 32.11 32.11 32.11 0.0M
2025-06-09 31.94 31.94 31.92 31.92 0.0M
2025-06-06 31.83 31.87 31.83 31.87 0.0M
2025-06-05 31.53 31.53 31.53 31.53 0.0M
2025-06-04 31.80 31.80 31.80 31.80 0.0M
2025-06-03 31.72 31.72 31.72 31.72 0.0M
2025-06-02 31.34 31.44 31.34 31.44 0.0M
2025-05-30 31.26 31.26 31.26 31.26 0.0M
2025-05-29 31.33 31.33 31.33 31.33 0.0M
2025-05-28 31.33 31.33 31.23 31.23 0.0M
2025-05-27 31.33 31.33 31.33 31.33 0.0M
2025-05-23 30.67 30.67 30.67 30.67 0.0M
2025-05-22 30.93 30.93 30.93 30.93 0.0M
2025-05-21 30.91 30.91 30.91 30.91 0.0M
2025-05-20 31.26 31.26 31.26 31.26 0.0M
2025-05-19 31.41 31.41 31.40 31.40 0.0M
2025-05-16 31.17 31.38 31.17 31.38 0.0M
2025-05-15 31.23 31.23 31.23 31.23 0.0M
2025-05-14 31.16 31.26 31.12 31.23 0.0M
2025-05-13 31.06 31.06 31.06 31.06 0.0M
2025-05-12 30.56 30.56 30.56 30.56 0.0M
2025-05-09 29.48 29.48 29.48 29.48 0.0M
2025-05-08 29.46 29.73 29.46 29.46 0.0M
2025-05-07 29.26 29.26 29.26 29.26 0.0M
2025-05-06 29.20 29.20 29.20 29.20 0.0M
2025-05-05 29.43 29.43 29.40 29.40 0.0M
2025-05-02 29.58 29.58 29.58 29.58 0.0M
2025-05-01 29.41 29.46 29.19 29.19 0.0M
2025-04-30 28.70 29.02 28.70 28.95 0.0M
2025-04-29 28.89 28.89 28.89 28.89 0.0M
2025-04-28 28.78 28.78 28.78 28.78 0.0M
2025-04-25 28.77 28.77 28.77 28.77 0.0M
2025-04-24 28.41 28.48 28.40 28.48 0.0M
2025-04-23 28.00 28.13 28.00 28.00 0.0M
2025-04-22 27.62 27.62 27.57 27.57 0.0M
2025-04-21 27.17 27.21 27.07 27.21 0.0M
2025-04-17 27.69 27.75 27.59 27.59 0.0M
2025-04-16 27.66 27.66 27.66 27.66 0.0M
2025-04-15 28.26 28.26 28.26 28.26 0.0M
2025-04-14 28.20 28.20 28.20 28.20 0.0M
2025-04-11 28.14 28.30 28.14 28.30 0.0M
2025-04-10 28.03 28.03 28.03 28.03 0.0M
2025-04-09 28.34 28.60 28.34 28.60 0.0M
2025-04-08 26.81 26.84 26.81 26.84 0.0M
2025-04-07 26.74 27.22 26.74 27.19 0.0M
2025-04-04 27.13 27.22 27.13 27.16 0.0M
2025-04-03 27.90 27.90 27.90 27.90 0.0M
2025-04-02 29.02 29.02 29.02 29.02 0.0M
2025-04-01 28.57 28.82 28.57 28.82 0.0M
2025-03-31 28.60 28.60 28.60 28.60 0.0M
2025-03-28 28.67 28.67 28.67 28.67 0.0M
2025-03-27 29.42 29.42 29.28 29.28 0.0M
2025-03-26 29.54 29.54 29.39 29.39 0.0M
2025-03-25 29.80 29.90 29.80 29.90 0.0M
2025-03-24 29.78 29.78 29.65 29.69 0.0M
2025-03-21 28.79 29.27 28.79 29.27 0.0M
2025-03-20 29.21 29.21 29.21 29.21 0.0M
2025-03-19 29.31 29.31 29.31 29.31 0.0M
2025-03-18 29.10 29.10 29.05 29.05 0.0M
2025-03-17 29.39 29.52 29.39 29.52 0.0M
2025-03-14 29.26 29.28 29.25 29.28 0.0M
2025-03-13 29.06 29.06 29.06 29.06 0.0M
2025-03-12 29.23 29.23 29.23 29.23 0.0M
2025-03-11 29.29 29.29 29.29 29.29 0.0M
2025-03-10 29.41 29.43 29.34 29.41 0.0M
2025-03-07 30.11 30.14 30.06 30.12 0.0M
2025-03-06 30.03 30.03 30.03 30.03 0.0M
2025-03-05 30.67 30.67 30.67 30.67 0.0M
2025-03-04 30.35 30.35 30.35 30.35 0.0M
2025-03-03 31.07 31.07 30.48 30.48 0.0M
2025-02-28 31.07 31.07 31.07 31.07 0.0M
2025-02-27 31.23 31.23 30.67 30.67 0.0M
2025-02-26 31.47 31.47 31.47 31.47 0.0M
2025-02-25 31.38 31.38 31.38 31.38 0.0M
2025-02-24 32.00 32.00 31.74 31.74 0.0M
2025-02-21 32.12 32.12 32.12 32.12 0.0M
2025-02-20 32.69 32.75 32.69 32.75 0.0M
2025-02-19 32.77 32.91 32.77 32.91 0.0M
2025-02-18 32.88 32.94 32.88 32.94 0.0M
2025-02-14 32.84 32.84 32.84 32.84 0.0M
2025-02-13 32.54 32.74 32.54 32.74 0.0M
2025-02-12 32.25 32.25 32.25 32.25 0.0M
2025-02-11 32.26 32.26 32.22 32.22 0.0M
2025-02-10 32.27 32.27 32.27 32.27 0.0M
2025-02-07 32.12 32.12 32.12 32.12 0.0M
2025-02-06 32.34 32.34 32.34 32.34 0.0M
2025-02-05 32.15 32.15 32.15 32.15 0.0M
2025-02-04 32.12 32.15 32.11 32.15 0.0M
2025-02-03 31.72 31.74 31.69 31.74 0.0M
2025-01-31 32.03 32.03 32.03 32.03 0.0M
2025-01-30 32.06 32.06 32.06 32.06 0.0M
2025-01-29 31.88 31.88 31.88 31.88 0.0M
2025-01-28 31.89 31.89 31.89 31.89 0.0M
2025-01-27 31.60 31.60 31.60 31.60 0.0M
2025-01-24 32.44 32.44 32.44 32.44 0.0M
2025-01-23 32.70 32.70 32.48 32.54 0.0M
2025-01-22 32.57 32.57 32.52 32.55 0.0M
2025-01-21 32.19 32.19 32.10 32.10 0.0M
2025-01-17 31.91 31.91 31.90 31.91 0.0M
2025-01-16 31.50 31.50 31.50 31.50 0.0M
2025-01-15 31.60 31.64 31.60 31.64 0.0M
2025-01-14 31.22 31.22 31.09 31.09 0.0M
2025-01-13 30.94 31.12 30.91 31.12 0.0M
2025-01-10 31.30 31.30 31.30 31.30 0.0M
2025-01-08 31.60 31.74 31.55 31.69 0.0M
2025-01-07 31.98 31.98 31.69 31.69 0.0M
2025-01-06 32.27 32.27 32.10 32.17 0.0M
2025-01-03 31.87 31.87 31.87 31.87 0.0M
2025-01-02 31.60 31.60 31.43 31.43 0.0M