Global X Robotics & Artificial Intelligence ETF

BOTZ
🏛️ メキシコ →
655.00
最終更新: 2025-09-25
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
2021-12-31 742.65 742.65 742.65 742.65 0.0M
2021-12-30 745.99 775.99 742.45 742.45 0.0M
2021-12-29 735.00 744.00 735.00 744.00 0.0M
2021-12-28 752.29 752.29 750.90 750.90 0.0M
2021-12-27 757.25 761.85 757.25 761.00 0.0M
2021-12-23 795.00 795.00 795.00 795.00 0.1M
2021-12-22 780.00 780.00 780.00 780.00 0.0M
2021-12-21 717.11 750.00 717.11 740.70 0.0M
2021-12-20 728.99 728.99 709.00 717.00 0.0M
2021-12-17 745.00 745.00 726.00 727.99 0.0M
2021-12-16 787.00 787.99 738.00 750.00 0.0M
2021-12-15 743.96 787.99 740.00 787.99 0.0M
2021-12-14 750.00 750.00 739.00 740.00 0.0M
2021-12-13 754.80 768.00 735.63 750.00 0.0M
2021-12-10 780.00 780.00 755.00 759.00 0.0M
2021-12-09 775.00 775.00 770.00 770.00 0.0M
2021-12-08 791.00 791.00 770.01 780.00 0.0M
2021-12-07 766.00 791.00 757.01 791.00 0.0M
2021-12-06 745.00 761.26 745.00 751.20 0.0M
2021-12-03 751.05 753.00 751.05 753.00 0.0M
2021-12-02 760.00 770.80 760.00 770.00 0.0M
2021-12-01 790.00 790.00 770.00 770.00 0.0M
2021-11-30 800.00 800.00 775.50 787.00 0.0M
2021-11-29 802.00 806.00 798.95 800.00 0.0M
2021-11-26 800.00 802.00 792.65 802.00 0.0M
2021-11-25 800.00 800.00 800.00 800.00 0.0M
2021-11-24 795.00 796.45 790.00 796.45 0.0M
2021-11-23 782.00 785.00 780.00 780.00 0.0M
2021-11-22 830.00 830.00 792.00 793.00 0.0M
2021-11-19 800.00 824.99 796.50 807.15 0.0M
2021-11-18 806.50 829.99 796.00 800.34 0.0M
2021-11-17 814.99 850.00 789.00 789.00 0.0M
2021-11-16 796.00 819.99 788.70 795.00 0.0M
2021-11-12 783.00 796.00 783.00 796.00 0.0M
2021-11-11 779.00 819.00 779.00 783.67 0.0M
2021-11-10 780.00 790.00 776.00 790.00 0.0M
2021-11-09 809.00 849.00 793.00 800.00 0.0M
2021-11-08 809.00 849.00 800.00 809.00 0.0M
2021-11-05 816.37 855.00 803.00 806.00 0.0M
2021-11-04 825.00 860.00 807.00 816.37 0.0M
2021-11-03 840.00 840.00 755.00 803.42 0.0M
2021-11-01 794.00 826.00 785.00 823.00 0.0M
2021-10-29 800.00 800.00 770.00 795.00 0.0M
2021-10-28 761.00 794.00 754.00 790.00 0.0M
2021-10-27 756.00 761.00 742.00 761.00 0.0M
2021-10-26 760.00 761.60 752.00 755.36 0.0M
2021-10-25 751.00 796.00 751.00 793.99 0.0M
2021-10-22 757.97 757.97 750.70 750.70 0.0M
2021-10-21 750.00 775.00 750.00 750.00 0.0M
2021-10-20 760.00 769.99 755.00 755.00 0.0M
2021-10-19 770.95 790.00 760.00 765.00 0.0M
2021-10-18 753.00 790.00 725.00 790.00 0.0M
2021-10-15 775.70 789.99 755.01 755.01 0.0M
2021-10-14 739.60 783.00 737.70 760.00 0.0M
2021-10-13 747.69 747.69 739.60 739.60 0.0M
2021-10-12 747.69 747.69 747.69 747.69 0.0M
2021-10-11 749.99 749.99 747.69 747.69 0.0M
2021-10-08 739.45 747.34 739.45 747.34 0.0M
2021-10-07 742.50 743.00 739.45 739.45 0.0M
2021-10-06 729.99 730.00 715.00 723.22 0.0M
2021-10-05 712.79 728.20 712.79 728.20 0.0M
2021-10-04 754.99 755.80 712.02 712.02 0.0M
2021-10-01 781.00 781.00 755.80 755.80 0.0M
2021-09-29 756.18 770.10 756.18 759.55 0.0M
2021-09-28 760.00 764.99 756.18 756.18 0.0M
2021-09-27 781.00 781.00 770.00 780.00 0.0M
2021-09-24 790.00 790.00 779.29 779.79 0.0M
2021-09-23 787.10 787.10 787.10 787.10 0.0M
2021-09-22 777.10 777.10 777.10 777.10 0.0M
2021-09-21 762.00 781.00 762.00 781.00 0.0M
2021-09-20 760.00 773.00 760.00 762.00 0.0M
2021-09-17 772.00 780.00 772.00 780.00 0.0M
2021-09-15 779.99 779.99 775.00 775.00 0.0M
2021-09-14 782.00 782.00 771.91 771.91 0.0M
2021-09-13 768.00 768.00 765.00 767.36 0.0M
2021-09-10 776.00 784.99 768.00 768.00 0.0M
2021-09-09 779.99 780.00 770.63 773.00 0.0M
2021-09-08 785.00 795.00 779.51 779.51 0.0M
2021-09-07 764.88 798.95 764.88 785.00 0.0M
2021-09-06 769.00 779.00 769.00 779.00 0.0M
2021-09-03 764.60 768.99 745.16 768.99 0.0M
2021-09-02 755.00 759.00 744.56 744.56 0.0M
2021-09-01 739.00 752.49 739.00 752.49 0.0M
2021-08-31 739.99 739.99 725.01 739.00 0.0M
2021-08-30 739.40 749.84 739.07 739.07 0.0M
2021-08-27 734.00 734.00 734.00 734.00 0.0M
2021-08-26 729.50 734.00 729.50 734.00 0.0M
2021-08-25 734.50 734.50 734.00 734.00 0.0M
2021-08-24 719.45 737.52 719.45 733.01 0.0M
2021-08-23 713.00 730.00 713.00 727.00 0.0M
2021-08-20 704.00 706.00 695.10 704.80 0.0M
2021-08-19 692.00 697.90 691.00 697.00 0.1M
2021-08-18 693.48 693.50 693.48 693.50 0.0M
2021-08-17 690.00 696.20 686.00 696.20 0.0M
2021-08-16 704.00 704.00 700.00 702.00 0.0M
2021-08-13 694.48 706.00 694.48 705.78 0.0M
2021-08-11 693.00 698.89 682.41 694.94 0.0M
2021-08-10 695.00 695.00 693.35 693.35 0.0M
2021-08-09 695.00 696.00 687.00 687.01 0.0M
2021-08-06 695.00 695.00 690.70 690.70 0.0M
2021-08-05 690.00 690.00 690.00 690.00 0.0M
2021-08-04 684.48 690.00 684.48 688.00 0.0M
2021-08-03 684.48 684.48 671.90 684.48 0.0M
2021-07-30 682.00 684.48 672.01 684.48 0.0M
2021-07-29 671.89 682.00 671.89 682.00 0.0M
2021-07-28 671.89 671.89 671.89 671.89 0.0M
2021-07-27 670.01 670.01 669.00 669.00 0.0M
2021-07-26 670.02 676.30 670.02 676.30 0.0M
2021-07-23 680.00 680.00 675.00 675.00 0.0M
2021-07-22 681.00 681.00 680.00 680.00 0.0M
2021-07-21 675.00 675.00 671.18 671.18 0.0M
2021-07-20 674.00 675.00 672.00 672.00 0.0M
2021-07-19 650.00 652.00 650.00 652.00 0.0M
2021-07-16 672.89 672.89 665.00 665.00 0.0M
2021-07-15 675.80 675.80 670.00 670.00 0.0M
2021-07-14 693.00 693.00 680.00 684.80 0.0M
2021-07-13 700.00 700.00 694.30 699.99 0.0M
2021-07-12 700.00 700.00 700.00 700.00 0.0M
2021-07-09 689.50 689.50 688.00 688.00 0.0M
2021-07-08 675.00 685.00 675.00 685.00 0.0M
2021-07-07 694.99 694.99 694.99 694.99 0.0M
2021-07-06 691.01 699.99 681.01 699.98 0.0M
2021-07-02 696.00 698.99 689.51 691.00 0.0M
2021-07-01 693.00 696.00 693.00 696.00 0.0M
2021-06-30 712.00 712.06 693.00 693.00 0.0M
2021-06-29 710.20 713.00 680.90 711.99 0.0M
2021-06-28 700.00 713.99 691.02 713.99 0.0M
2021-06-25 691.00 691.00 691.00 691.00 0.0M
2021-06-24 700.00 710.00 700.00 702.00 0.0M
2021-06-23 704.10 704.10 704.10 704.10 0.0M
2021-06-22 715.00 715.00 707.00 710.00 0.0M
2021-06-21 708.00 715.00 708.00 715.00 0.0M
2021-06-18 713.00 720.00 705.20 707.00 0.0M
2021-06-17 713.00 713.00 701.69 713.00 0.0M
2021-06-15 705.00 708.00 705.00 705.00 0.0M
2021-06-14 690.00 705.00 690.00 705.00 0.0M
2021-06-11 700.00 700.00 685.00 697.00 0.0M
2021-06-10 705.00 705.00 703.00 705.00 0.0M
2021-06-09 705.00 705.00 685.50 685.50 0.0M
2021-06-08 695.01 705.00 695.01 705.00 0.0M
2021-06-07 690.00 695.01 690.00 695.01 0.0M
2021-06-04 695.00 695.00 695.00 695.00 0.0M
2021-06-03 655.00 695.00 655.00 691.98 0.0M
2021-06-02 680.00 695.00 670.00 685.00 0.0M
2021-06-01 685.00 690.00 685.00 685.00 0.0M
2021-05-31 682.26 682.26 682.26 682.26 0.0M
2021-05-28 668.00 685.00 668.00 684.60 0.0M
2021-05-27 665.00 665.00 665.00 665.00 0.0M
2021-05-26 651.00 671.20 651.00 671.20 0.0M
2021-05-24 650.00 650.00 650.00 650.00 0.0M
2021-05-21 662.00 665.00 661.00 665.00 0.0M
2021-05-20 642.00 655.90 640.00 648.97 0.0M
2021-05-19 648.00 648.00 644.00 644.00 0.0M
2021-05-18 636.00 653.12 636.00 648.00 0.0M
2021-05-17 655.00 660.00 636.00 636.00 0.0M
2021-05-14 627.00 627.00 627.00 627.00 0.0M
2021-05-13 622.00 637.00 622.00 625.00 0.0M
2021-05-12 639.50 639.50 639.50 639.50 0.0M
2021-05-11 660.00 663.00 650.00 660.19 0.0M
2021-05-10 690.00 690.00 665.00 665.00 0.0M
2021-05-07 675.00 680.00 670.00 680.00 0.0M
2021-05-06 678.00 678.00 675.00 675.00 0.0M
2021-05-05 683.00 684.00 682.90 683.50 0.0M
2021-05-04 685.01 689.00 668.00 670.79 0.0M
2021-05-03 699.74 699.74 694.00 694.00 0.0M
2021-04-30 695.00 699.73 695.00 695.36 0.0M
2021-04-29 699.74 699.74 699.74 699.74 0.0M
2021-04-28 714.00 719.50 699.18 699.74 0.0M
2021-04-27 705.00 705.00 705.00 705.00 0.0M
2021-04-26 701.00 705.00 701.00 705.00 0.0M
2021-04-23 693.00 699.50 693.00 699.50 0.0M
2021-04-22 690.00 696.50 690.00 693.00 0.0M
2021-04-21 679.00 690.00 679.00 690.00 0.0M
2021-04-20 690.00 690.00 679.00 679.00 0.0M
2021-04-19 708.00 710.00 690.00 690.00 0.0M
2021-04-16 700.00 706.00 699.00 706.00 0.0M
2021-04-15 698.00 708.00 698.00 700.00 0.0M
2021-04-14 700.00 700.00 696.00 696.00 0.0M
2021-04-13 692.27 697.00 692.27 697.00 0.0M
2021-04-12 698.00 698.00 690.00 690.00 0.0M
2021-04-09 695.00 700.00 690.00 698.00 0.0M
2021-04-08 695.00 695.00 695.00 695.00 0.0M
2021-04-07 691.80 697.00 680.00 694.00 0.0M
2021-04-06 709.44 709.99 695.00 695.00 0.0M
2021-04-05 699.99 708.02 699.99 704.00 0.0M
2021-03-31 675.00 680.00 674.00 679.00 0.0M
2021-03-30 671.00 678.00 668.00 675.00 0.0M
2021-03-29 671.00 685.00 670.00 680.00 0.0M
2021-03-26 670.00 673.00 670.00 673.00 0.0M
2021-03-25 669.00 672.00 668.00 672.00 0.0M
2021-03-24 682.00 682.00 682.00 682.00 0.0M
2021-03-23 690.00 690.00 671.98 671.98 0.1M
2021-03-22 687.00 705.00 687.00 690.00 0.0M
2021-03-19 699.00 699.00 685.00 687.00 0.0M
2021-03-18 710.00 710.00 675.80 683.00 0.0M
2021-03-17 719.00 719.00 684.00 690.88 0.0M
2021-03-16 695.00 720.00 694.00 700.00 0.0M
2021-03-12 693.55 699.00 693.00 699.00 0.0M
2021-03-11 695.00 704.50 685.00 686.01 0.0M
2021-03-10 688.00 698.00 675.00 685.00 0.0M
2021-03-09 680.00 698.00 675.00 675.00 0.0M
2021-03-08 689.00 689.00 680.00 680.00 0.0M
2021-03-05 666.00 691.60 662.00 689.00 0.0M
2021-03-04 695.00 695.00 662.00 683.00 0.0M
2021-03-03 710.00 710.00 696.00 700.00 0.0M
2021-03-02 715.00 739.00 702.00 734.99 0.0M
2021-03-01 739.00 739.55 706.00 715.00 0.0M
2021-02-26 700.00 715.00 693.88 706.00 0.0M
2021-02-25 715.00 729.99 699.00 699.00 0.0M
2021-02-24 720.00 730.00 695.00 704.00 0.0M
2021-02-23 715.00 720.00 685.00 707.00 0.0M
2021-02-22 736.00 739.00 720.00 720.00 0.0M
2021-02-19 774.55 774.55 725.00 736.00 0.0M
2021-02-18 725.01 726.00 715.00 726.00 0.0M
2021-02-17 740.00 740.00 720.00 725.01 0.0M
2021-02-16 743.00 760.00 732.00 740.00 0.0M
2021-02-15 730.00 734.99 730.00 730.05 0.0M
2021-02-12 730.00 742.98 725.00 736.98 0.0M
2021-02-11 730.00 741.99 720.00 720.00 0.0M
2021-02-10 730.00 743.00 723.70 725.00 0.0M
2021-02-09 735.00 740.00 724.01 726.00 0.0M
2021-02-08 719.98 722.45 710.00 713.50 0.0M
2021-02-05 715.00 718.99 704.00 705.00 0.0M
2021-02-04 715.00 720.00 700.00 710.00 0.0M
2021-02-03 708.00 719.00 701.00 707.55 0.0M
2021-02-02 705.00 720.00 702.00 707.00 0.0M
2021-01-29 701.00 710.00 680.00 700.00 0.0M
2021-01-28 707.00 740.00 700.00 700.00 0.0M
2021-01-27 719.90 719.90 705.51 707.85 0.0M
2021-01-26 720.00 720.00 709.00 710.02 0.0M
2021-01-25 731.00 742.00 702.00 713.60 0.0M
2021-01-22 730.00 730.00 706.00 710.00 0.0M
2021-01-21 698.55 730.00 698.55 707.30 0.0M
2021-01-20 697.51 724.00 693.01 698.20 0.0M
2021-01-19 720.00 720.00 680.00 693.51 0.1M
2021-01-18 690.00 730.00 690.00 720.00 0.0M
2021-01-15 725.00 728.84 680.01 690.53 0.0M
2021-01-14 691.20 699.50 691.20 696.00 0.0M
2021-01-13 685.51 687.00 682.50 684.33 0.0M
2021-01-12 700.00 705.00 678.00 682.00 0.0M
2021-01-11 666.31 699.99 666.00 687.89 0.0M
2021-01-08 697.00 700.00 657.60 666.31 0.0M
2021-01-07 676.50 688.00 675.00 686.00 0.0M
2021-01-06 671.00 671.00 660.08 660.08 0.0M
2021-01-05 686.50 690.00 666.17 670.00 0.0M
2021-01-04 690.00 693.40 650.00 659.95 0.0M