Global X PropTech ETF (PTEC)

PTEC
🏛️ アメリカ →
39.56
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 39.72 39.72 39.53 39.56 0.0M
2025-08-21 39.67 39.67 39.65 39.65 0.0M
2025-08-20 39.67 39.80 39.64 39.64 0.0M
2025-08-19 39.97 40.06 39.77 39.77 0.0M
2025-08-18 39.87 39.95 39.79 39.92 0.0M
2025-08-15 39.63 39.63 39.63 39.63 0.0M
2025-08-14 39.69 39.69 39.69 39.69 0.0M
2025-08-13 39.44 39.66 39.44 39.66 0.0M
2025-08-12 39.00 39.00 39.00 39.00 0.0M
2025-08-11 38.83 38.83 38.83 38.83 0.0M
2025-08-08 39.00 39.00 39.00 39.00 0.0M
2025-08-07 39.42 39.48 39.40 39.48 0.0M
2025-08-06 40.25 40.25 40.25 40.25 0.0M
2025-08-05 39.81 39.81 39.81 39.81 0.0M
2025-08-04 39.86 39.86 39.86 39.86 0.0M
2025-08-01 39.12 39.12 39.12 39.12 0.0M
2025-07-31 39.17 39.17 39.05 39.05 0.0M
2025-07-30 39.23 39.23 39.23 39.23 0.0M
2025-07-29 39.31 39.31 39.31 39.31 0.0M
2025-07-28 39.61 39.61 39.61 39.61 0.0M
2025-07-25 39.73 39.73 39.73 39.73 0.0M
2025-07-24 39.74 39.74 39.74 39.74 0.0M
2025-07-23 39.67 39.67 39.67 39.67 0.0M
2025-07-22 39.23 39.32 39.23 39.32 0.0M
2025-07-21 39.99 39.99 39.99 39.99 0.0M
2025-07-18 38.61 38.63 38.61 38.63 0.0M
2025-07-17 38.50 38.50 38.50 38.50 0.0M
2025-07-16 38.03 38.03 38.03 38.03 0.0M
2025-07-15 37.63 37.63 37.63 37.63 0.0M
2025-07-14 38.01 38.21 38.01 38.21 0.0M
2025-07-11 37.92 37.92 37.87 37.87 0.0M
2025-07-10 38.36 38.36 38.36 38.36 0.0M
2025-07-09 37.98 38.13 37.98 38.13 0.0M
2025-07-08 37.86 37.86 37.65 37.65 0.0M
2025-07-07 37.45 37.58 37.36 37.36 0.0M
2025-07-03 37.41 37.60 37.41 37.46 0.0M
2025-07-02 37.10 37.10 37.10 37.10 0.0M
2025-07-01 37.19 37.38 37.19 37.38 0.0M
2025-06-30 37.19 37.19 37.19 37.19 0.0M
2025-06-27 37.17 37.44 37.12 37.12 0.0M
2025-06-26 37.42 37.42 37.42 37.42 0.0M
2025-06-25 37.08 37.08 37.08 37.08 0.0M
2025-06-24 37.25 37.25 37.25 37.25 0.0M
2025-06-23 36.89 36.89 36.89 36.89 0.0M
2025-06-20 36.29 36.29 36.29 36.29 0.0M
2025-06-18 36.61 36.61 36.61 36.61 0.0M
2025-06-17 36.72 36.72 36.72 36.72 0.0M
2025-06-16 37.49 37.49 37.49 37.49 0.0M
2025-06-13 36.93 36.93 36.93 36.93 0.0M
2025-06-12 37.69 37.78 37.67 37.67 0.0M
2025-06-11 37.69 37.69 37.69 37.69 0.0M
2025-06-10 37.75 37.75 37.75 37.75 0.0M
2025-06-09 37.44 37.44 37.44 37.44 0.0M
2025-06-06 37.32 37.32 37.28 37.28 0.0M
2025-06-05 37.22 37.22 37.22 37.22 0.0M
2025-06-04 37.00 37.02 37.00 37.02 0.0M
2025-06-03 36.11 36.11 36.11 36.11 0.0M
2025-06-02 35.78 35.78 35.78 35.78 0.0M
2025-05-30 35.75 35.75 35.75 35.75 0.0M
2025-05-29 35.69 35.69 35.69 35.69 0.0M
2025-05-28 35.66 35.66 35.66 35.66 0.0M
2025-05-27 35.62 35.62 35.62 35.62 0.0M
2025-05-23 35.50 35.50 35.50 35.50 0.0M
2025-05-22 35.32 35.32 35.32 35.32 0.0M
2025-05-21 35.38 35.38 35.38 35.38 0.0M
2025-05-20 36.11 36.18 36.07 36.07 0.0M
2025-05-19 36.59 36.59 36.59 36.59 0.0M
2025-05-16 36.55 36.55 36.55 36.55 0.0M
2025-05-15 36.17 36.17 36.17 36.17 0.0M
2025-05-14 36.21 36.21 36.21 36.21 0.0M
2025-05-13 36.37 36.37 36.37 36.37 0.0M
2025-05-12 35.96 35.96 35.96 35.96 0.0M
2025-05-09 35.43 35.43 35.28 35.41 0.0M
2025-05-08 35.45 35.45 35.45 35.45 0.0M
2025-05-07 35.37 35.37 35.37 35.37 0.0M
2025-05-06 35.01 35.01 35.01 35.01 0.0M
2025-05-05 35.30 35.30 35.30 35.30 0.0M
2025-05-02 35.39 35.39 35.39 35.39 0.0M
2025-05-01 34.76 34.76 34.76 34.76 0.0M
2025-04-30 34.67 34.67 34.67 34.67 0.0M
2025-04-29 34.91 34.91 34.91 34.91 0.0M
2025-04-28 34.74 34.76 34.61 34.65 0.0M
2025-04-25 34.50 34.50 34.50 34.50 0.0M
2025-04-24 35.29 35.29 35.29 35.29 0.0M
2025-04-23 34.16 34.16 34.16 34.16 0.0M
2025-04-22 33.97 33.97 33.97 33.97 0.0M
2025-04-21 33.07 33.07 33.07 33.07 0.0M
2025-04-17 33.60 33.60 33.60 33.60 0.0M
2025-04-16 33.47 33.47 33.47 33.47 0.0M
2025-04-15 33.84 33.84 33.84 33.84 0.0M
2025-04-14 33.67 33.67 33.67 33.67 0.0M
2025-04-11 33.09 33.09 33.09 33.09 0.0M
2025-04-10 32.69 32.69 32.54 32.54 0.0M
2025-04-09 34.01 34.01 34.01 34.01 0.0M
2025-04-08 30.90 30.90 30.90 30.90 0.0M
2025-04-07 30.98 31.89 30.98 31.89 0.0M
2025-04-04 32.14 32.14 32.14 32.14 0.0M
2025-04-03 34.12 34.12 33.70 33.70 0.0M
2025-04-02 34.70 34.70 34.70 34.70 0.0M
2025-04-01 34.25 34.25 34.25 34.25 0.0M
2025-03-31 33.82 33.82 33.82 33.82 0.0M
2025-03-28 34.18 34.18 34.18 34.18 0.0M
2025-03-27 34.82 34.82 34.82 34.82 0.0M
2025-03-26 34.98 34.98 34.98 34.98 0.0M
2025-03-25 35.31 35.31 35.31 35.31 0.0M
2025-03-24 35.23 35.23 35.23 35.23 0.0M
2025-03-21 34.62 34.62 34.62 34.62 0.0M
2025-03-20 34.94 34.94 34.94 34.94 0.0M
2025-03-19 35.10 35.10 35.10 35.10 0.0M
2025-03-18 34.84 34.84 34.84 34.84 0.0M
2025-03-17 35.61 35.61 35.61 35.61 0.0M
2025-03-14 34.97 34.97 34.97 34.97 0.0M
2025-03-13 33.63 33.63 33.63 33.63 0.0M
2025-03-12 33.90 34.18 33.90 34.18 0.0M
2025-03-11 34.21 34.21 34.21 34.21 0.0M
2025-03-10 34.25 34.51 34.25 34.51 0.0M
2025-03-07 35.83 35.83 35.83 35.83 0.0M
2025-03-06 35.84 35.84 35.84 35.84 0.0M
2025-03-05 35.87 36.50 35.87 36.50 0.0M
2025-03-04 35.46 35.50 35.46 35.50 0.0M
2025-03-03 35.62 35.62 35.62 35.62 0.0M
2025-02-28 35.88 35.88 35.88 35.88 0.0M
2025-02-27 35.53 35.53 35.53 35.53 0.0M
2025-02-26 36.18 36.18 36.18 36.18 0.0M
2025-02-25 35.67 35.67 35.67 35.67 0.0M
2025-02-24 35.32 35.52 35.32 35.52 0.0M
2025-02-21 35.72 35.72 35.72 35.72 0.0M
2025-02-20 36.48 36.51 36.48 36.51 0.0M
2025-02-19 36.78 36.78 36.78 36.78 0.0M
2025-02-18 36.92 36.92 36.92 36.92 0.0M
2025-02-14 36.91 37.10 36.80 37.10 0.0M
2025-02-13 35.82 36.20 35.80 36.20 0.0M
2025-02-12 35.86 35.86 35.86 35.86 0.0M
2025-02-11 36.19 36.19 36.19 36.19 0.0M
2025-02-10 36.11 36.11 36.11 36.11 0.0M
2025-02-07 35.78 35.78 35.78 35.78 0.0M
2025-02-06 35.87 35.87 35.87 35.87 0.0M
2025-02-05 35.64 35.64 35.64 35.64 0.0M
2025-02-04 35.52 35.52 35.52 35.52 0.0M
2025-02-03 34.90 34.90 34.90 34.90 0.0M
2025-01-31 35.25 35.25 35.25 35.25 0.0M
2025-01-30 35.96 35.96 35.67 35.67 0.0M
2025-01-29 35.27 35.27 35.27 35.27 0.0M
2025-01-28 35.41 35.41 35.41 35.41 0.0M
2025-01-27 34.85 35.21 34.85 35.21 0.0M
2025-01-24 34.69 34.69 34.69 34.69 0.0M
2025-01-23 34.83 34.83 34.83 34.83 0.0M
2025-01-22 34.37 34.37 34.37 34.37 0.0M
2025-01-21 34.35 34.35 34.30 34.30 0.0M
2025-01-17 33.84 33.84 33.84 33.84 0.0M
2025-01-16 33.58 33.58 33.58 33.58 0.0M
2025-01-15 33.28 33.35 33.28 33.35 0.0M
2025-01-14 32.52 32.52 32.52 32.52 0.0M
2025-01-13 32.07 32.07 32.07 32.07 0.0M
2025-01-10 32.41 32.41 32.41 32.41 0.0M
2025-01-08 32.75 32.75 32.75 32.75 0.0M
2025-01-07 32.84 32.84 32.84 32.84 0.0M
2025-01-06 33.47 33.47 33.47 33.47 0.0M
2025-01-03 33.51 33.51 33.51 33.51 0.0M
2025-01-02 32.99 32.99 32.99 32.99 0.0M