Global X S

CATH
🏛️ アメリカ →
80.62
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
2022-12-30 46.34 46.52 45.95 46.52 0.0M
2022-12-29 46.12 46.66 46.08 46.56 0.0M
2022-12-28 46.81 46.92 46.08 46.08 0.0M
2022-12-27 46.86 46.88 46.52 46.67 0.0M
2022-12-23 46.67 46.89 46.32 46.89 0.0M
2022-12-22 46.72 46.72 45.91 46.56 0.0M
2022-12-21 46.92 47.39 46.92 47.25 0.0M
2022-12-20 46.51 46.77 46.31 46.61 0.1M
2022-12-19 46.93 46.93 46.36 46.55 0.0M
2022-12-16 47.15 47.24 46.71 46.99 0.0M
2022-12-15 48.12 48.12 47.34 47.49 0.1M
2022-12-14 49.01 49.47 48.54 48.81 0.1M
2022-12-13 50.17 50.17 48.75 49.09 0.2M
2022-12-12 48.10 48.77 48.04 48.77 0.0M
2022-12-09 48.12 48.43 48.00 48.00 0.0M
2022-12-08 48.17 48.49 48.08 48.32 0.0M
2022-12-07 48.01 48.17 47.91 47.98 0.0M
2022-12-06 48.74 48.74 47.90 48.07 0.0M
2022-12-05 49.31 49.41 48.66 48.75 0.0M
2022-12-02 49.22 49.77 49.02 49.69 0.0M
2022-12-01 49.87 50.01 49.55 49.72 0.0M
2022-11-30 48.34 49.78 48.05 49.78 0.0M
2022-11-29 48.35 48.49 48.06 48.26 0.0M
2022-11-28 48.74 48.94 48.22 48.33 0.1M
2022-11-25 49.01 49.21 49.01 49.12 0.0M
2022-11-23 48.90 49.20 48.90 49.17 0.0M
2022-11-22 48.46 48.83 48.23 48.83 0.0M
2022-11-21 48.20 48.29 47.98 48.15 0.1M
2022-11-18 48.43 48.43 48.05 48.38 0.1M
2022-11-17 47.69 48.13 47.63 48.12 0.1M
2022-11-16 48.66 48.66 48.25 48.34 0.1M
2022-11-15 49.06 49.17 48.30 48.74 0.0M
2022-11-14 48.66 48.97 48.38 48.39 0.0M
2022-11-11 48.25 48.91 48.25 48.80 0.1M
2022-11-10 47.50 48.25 47.31 48.25 0.0M
2022-11-09 46.25 46.44 45.57 45.61 0.0M
2022-11-08 46.60 47.01 46.18 46.61 0.0M
2022-11-07 46.19 46.45 45.96 46.43 0.0M
2022-11-04 46.02 46.16 45.29 46.01 0.0M
2022-11-03 45.37 45.61 45.03 45.30 0.0M
2022-11-02 46.97 47.54 45.77 45.77 0.0M
2022-11-01 47.72 47.76 46.92 47.05 0.0M
2022-10-31 47.20 47.45 47.18 47.22 0.0M
2022-10-28 46.68 47.56 46.68 47.56 0.0M
2022-10-27 46.92 47.04 46.36 46.47 0.0M
2022-10-26 46.53 47.38 46.53 46.73 0.0M
2022-10-25 46.29 47.06 46.29 47.06 0.0M
2022-10-24 45.95 46.37 45.76 46.25 0.0M
2022-10-21 44.64 45.72 44.52 45.67 0.0M
2022-10-20 45.15 45.52 44.53 44.62 0.0M
2022-10-19 45.04 45.45 44.78 45.04 0.0M
2022-10-18 45.87 45.89 44.90 45.22 0.0M
2022-10-17 44.51 44.89 44.51 44.78 0.0M
2022-10-14 45.08 45.08 43.61 43.65 0.0M
2022-10-13 42.75 44.79 42.55 44.73 0.2M
2022-10-12 43.68 43.83 43.49 43.49 0.0M
2022-10-11 43.78 44.26 43.51 43.67 0.1M
2022-10-10 44.44 44.44 43.68 43.97 0.1M
2022-10-07 45.17 45.17 44.28 44.39 0.0M
2022-10-06 45.95 46.10 45.66 45.67 0.0M
2022-10-05 45.79 46.30 45.40 46.17 0.0M
2022-10-04 45.52 46.23 45.52 46.20 0.0M
2022-10-03 44.19 45.07 44.05 44.85 0.0M
2022-09-30 44.18 44.72 43.64 43.65 0.1M
2022-09-29 44.39 44.49 43.97 44.26 0.1M
2022-09-28 44.41 45.38 44.24 45.22 0.0M
2022-09-27 45.03 45.19 44.11 44.33 0.0M
2022-09-26 44.80 45.18 44.36 44.54 0.0M
2022-09-23 45.31 45.31 44.47 44.97 0.1M
2022-09-22 46.20 46.20 45.71 45.75 0.0M
2022-09-21 47.40 47.56 46.23 46.23 0.0M
2022-09-20 47.11 47.32 46.82 47.13 0.0M
2022-09-19 46.81 47.67 46.81 47.65 0.0M
2022-09-16 47.21 47.36 46.89 47.36 0.0M
2022-09-15 48.06 48.41 47.66 47.71 0.0M
2022-09-14 48.25 48.40 47.89 48.22 0.0M
2022-09-13 49.14 49.14 48.04 48.13 0.1M
2022-09-12 50.07 50.39 50.04 50.33 0.0M
2022-09-09 49.27 49.81 49.27 49.73 0.0M
2022-09-08 48.35 48.99 48.35 48.97 0.0M
2022-09-07 47.67 48.69 47.67 48.65 0.0M
2022-09-06 48.02 48.03 47.44 47.69 0.0M
2022-09-02 48.88 48.93 47.73 47.96 0.0M
2022-09-01 47.99 48.43 47.70 48.43 0.0M
2022-08-31 48.89 49.01 48.29 48.32 0.1M
2022-08-30 49.40 49.40 48.45 48.67 0.0M
2022-08-29 49.03 49.43 49.02 49.16 0.0M
2022-08-26 51.28 51.28 49.47 49.51 0.1M
2022-08-25 50.77 51.29 50.73 51.29 0.1M
2022-08-24 50.52 50.70 50.42 50.55 0.0M
2022-08-23 50.43 50.77 50.39 50.42 0.0M
2022-08-22 51.04 51.04 50.44 50.57 0.0M
2022-08-19 52.00 52.00 51.55 51.60 0.0M
2022-08-18 52.25 52.42 52.08 52.40 0.0M
2022-08-17 52.15 52.50 51.95 52.22 0.0M
2022-08-16 52.38 52.83 52.33 52.57 0.0M
2022-08-15 52.04 52.58 52.04 52.54 0.0M
2022-08-12 51.78 52.33 51.64 52.33 0.0M
2022-08-11 51.70 52.01 51.38 51.44 0.0M
2022-08-10 51.23 51.40 51.14 51.37 0.0M
2022-08-09 50.40 50.46 50.19 50.34 0.0M
2022-08-08 50.83 51.11 50.46 50.53 0.0M
2022-08-05 50.29 50.68 50.24 50.63 0.0M
2022-08-04 50.71 50.73 50.51 50.71 0.0M
2022-08-03 50.08 50.80 50.08 50.62 0.0M
2022-08-02 50.01 50.41 49.68 49.88 0.0M
2022-08-01 50.06 50.48 49.95 50.18 0.0M
2022-07-29 49.78 50.41 49.78 50.28 0.0M
2022-07-28 49.10 49.63 48.62 49.60 0.1M
2022-07-27 48.27 49.10 48.27 48.96 0.0M
2022-07-26 47.95 47.95 47.52 47.68 0.1M
2022-07-25 48.28 48.28 47.94 48.24 0.0M
2022-07-22 48.61 48.74 47.94 48.13 0.0M
2022-07-21 48.05 48.66 47.78 48.66 0.2M
2022-07-20 47.81 48.33 47.69 48.20 0.0M
2022-07-19 47.20 47.93 47.07 47.86 0.0M
2022-07-18 47.35 47.35 46.42 46.58 0.0M
2022-07-15 46.44 46.95 46.44 46.95 0.1M
2022-07-14 45.60 46.01 45.15 45.98 0.0M
2022-07-13 45.62 46.41 45.62 46.07 0.0M
2022-07-12 46.72 46.95 46.12 46.35 0.0M
2022-07-11 47.02 47.03 46.64 46.76 0.1M
2022-07-08 47.23 47.53 46.97 47.29 0.1M
2022-07-07 46.84 47.40 46.84 47.39 0.0M
2022-07-06 46.50 46.86 46.26 46.64 0.0M
2022-07-05 45.79 46.45 45.44 46.45 0.0M
2022-07-01 45.79 46.39 45.50 46.33 0.0M
2022-06-30 45.54 46.23 45.30 45.92 0.0M
2022-06-29 46.43 46.43 46.09 46.28 0.0M
2022-06-28 47.96 47.96 46.51 46.52 0.0M
2022-06-27 47.57 47.77 47.42 47.56 0.0M
2022-06-24 46.69 47.72 46.69 47.72 0.1M
2022-06-23 46.15 46.26 45.62 46.23 0.0M
2022-06-22 45.52 46.27 45.38 45.80 0.0M
2022-06-21 45.47 46.05 45.47 45.85 0.0M
2022-06-17 44.81 45.22 44.41 44.87 0.0M
2022-06-16 45.20 45.20 44.44 44.71 0.1M
2022-06-15 46.14 46.76 45.62 46.29 0.0M
2022-06-14 46.09 46.09 45.30 45.68 0.0M
2022-06-13 46.44 46.60 45.63 45.82 0.0M
2022-06-10 48.29 48.31 47.65 47.69 0.1M
2022-06-09 50.22 50.32 49.06 49.06 0.1M
2022-06-08 50.69 50.78 50.21 50.27 0.0M
2022-06-07 50.01 50.92 49.90 50.86 0.1M
2022-06-06 50.82 50.95 50.26 50.40 0.1M
2022-06-03 50.50 50.64 50.15 50.16 0.1M
2022-06-02 50.15 51.16 49.86 51.16 0.1M
2022-06-01 50.94 50.96 49.86 50.16 0.0M
2022-05-31 50.69 51.00 50.29 50.66 0.2M
2022-05-27 50.00 50.82 49.99 50.81 0.0M
2022-05-26 49.10 49.79 49.10 49.64 0.0M
2022-05-25 48.24 48.84 48.11 48.64 0.1M
2022-05-24 48.03 48.27 47.40 48.17 0.4M
2022-05-23 48.01 48.57 47.95 48.57 0.6M
2022-05-20 48.10 48.14 46.54 47.70 0.1M
2022-05-19 47.46 48.03 47.35 47.68 0.0M
2022-05-18 49.44 49.44 47.75 47.98 0.0M
2022-05-17 49.87 50.04 49.36 50.04 0.1M
2022-05-16 49.10 49.44 48.79 49.04 0.0M
2022-05-13 48.67 49.40 48.67 49.25 0.0M
2022-05-12 47.56 48.45 47.19 48.11 0.0M
2022-05-11 48.79 49.47 48.02 48.12 0.0M
2022-05-10 49.69 49.69 48.41 48.86 0.1M
2022-05-09 49.65 49.80 48.67 48.91 0.1M
2022-05-06 50.57 50.91 49.83 50.47 0.1M
2022-05-05 52.11 52.12 50.32 50.91 0.0M
2022-05-04 51.13 52.74 50.90 52.65 0.0M
2022-05-03 50.95 51.42 50.86 51.14 0.0M
2022-05-02 50.59 50.97 49.80 50.97 0.0M
2022-04-29 52.09 52.31 50.51 50.69 0.1M
2022-04-28 51.74 52.76 51.31 52.58 0.1M
2022-04-27 51.24 51.92 51.07 51.31 0.0M
2022-04-26 52.44 52.44 51.15 51.20 0.1M
2022-04-25 52.00 52.74 51.62 52.74 0.0M
2022-04-22 53.91 53.91 52.35 52.36 0.0M
2022-04-21 55.34 55.45 53.86 54.01 0.0M
2022-04-20 55.07 55.12 54.73 54.87 0.1M
2022-04-19 53.72 54.85 53.72 54.80 0.0M
2022-04-18 53.70 54.04 53.58 53.80 0.0M
2022-04-14 54.60 54.64 53.81 53.82 0.0M
2022-04-13 54.01 54.58 53.97 54.52 0.0M
2022-04-12 54.56 54.68 53.72 53.89 0.0M
2022-04-11 54.60 54.60 54.01 54.07 0.0M
2022-04-08 54.96 55.34 54.89 54.97 0.0M
2022-04-07 54.72 55.40 54.55 55.12 0.0M
2022-04-06 55.02 55.10 54.68 54.91 0.0M
2022-04-05 56.11 56.34 55.53 55.55 0.0M
2022-04-04 55.95 56.31 55.77 56.31 0.0M
2022-04-01 55.92 55.92 55.46 55.81 0.0M
2022-03-31 56.47 56.53 55.69 55.76 0.0M
2022-03-30 56.96 56.96 56.39 56.57 0.1M
2022-03-29 56.74 57.04 56.47 56.95 0.0M
2022-03-28 55.75 56.22 55.54 56.22 0.1M
2022-03-25 55.62 55.83 55.28 55.77 0.0M
2022-03-24 54.95 55.49 54.86 55.49 0.1M
2022-03-23 55.13 55.24 54.69 54.69 0.1M
2022-03-22 55.12 55.51 55.11 55.43 0.0M
2022-03-21 54.84 55.04 54.46 54.77 0.1M
2022-03-18 54.04 54.83 54.00 54.81 0.0M
2022-03-17 53.45 54.15 53.30 54.15 0.0M
2022-03-16 52.84 53.54 52.24 53.53 0.1M
2022-03-15 51.77 52.38 51.60 52.27 0.0M
2022-03-14 51.81 52.07 51.05 51.14 0.0M
2022-03-11 52.76 52.76 51.59 51.63 0.1M
2022-03-10 51.94 52.36 51.77 52.29 0.0M
2022-03-09 52.24 52.78 52.15 52.65 0.0M
2022-03-08 51.66 52.57 51.14 51.26 0.0M
2022-03-07 53.20 53.23 51.69 51.69 0.0M
2022-03-04 53.28 53.49 52.87 53.42 0.1M
2022-03-03 54.36 54.43 53.58 53.81 0.1M
2022-03-02 53.39 54.23 53.32 54.08 0.2M
2022-03-01 53.86 53.96 52.77 53.02 0.0M
2022-02-28 53.49 54.05 53.24 53.87 0.0M
2022-02-25 53.12 54.07 52.90 54.04 0.0M
2022-02-24 51.16 52.95 50.77 52.85 0.1M
2022-02-23 53.51 53.51 52.03 52.09 0.0M
2022-02-22 53.24 53.74 52.69 53.09 0.1M
2022-02-18 53.94 54.11 53.32 53.55 0.0M
2022-02-17 54.89 54.89 53.90 53.90 0.0M
2022-02-16 54.67 55.27 54.56 55.16 0.0M
2022-02-15 54.80 55.07 54.72 55.05 0.0M
2022-02-14 54.30 54.47 53.78 54.13 0.0M
2022-02-11 55.58 55.67 54.27 54.35 0.0M
2022-02-10 55.81 56.40 55.27 55.45 0.0M
2022-02-09 56.20 56.51 56.19 56.47 0.0M
2022-02-08 55.18 55.65 55.05 55.63 0.0M
2022-02-07 55.48 55.61 55.03 55.14 0.0M
2022-02-04 55.04 55.75 54.80 55.35 0.0M
2022-02-03 55.66 55.87 55.08 55.08 0.0M
2022-02-02 56.22 56.52 55.97 56.42 0.0M
2022-02-01 55.79 55.99 55.22 55.92 0.0M
2022-01-31 54.55 55.59 54.31 55.53 0.0M
2022-01-28 53.36 54.52 52.84 54.52 0.0M
2022-01-27 54.07 54.44 53.17 53.25 0.1M
2022-01-26 54.46 54.85 53.00 53.62 0.0M
2022-01-25 53.71 54.33 52.81 53.65 0.0M
2022-01-24 53.39 54.44 52.10 54.42 0.1M
2022-01-21 55.14 55.35 54.18 54.18 0.1M
2022-01-20 56.12 56.78 55.24 55.30 0.1M
2022-01-19 56.81 56.82 55.84 55.84 0.0M
2022-01-18 56.97 56.97 56.32 56.46 0.0M
2022-01-14 57.07 57.48 56.89 57.48 0.0M
2022-01-13 58.37 58.46 57.40 57.43 0.0M
2022-01-12 58.48 58.54 58.12 58.27 0.0M
2022-01-11 57.64 58.11 57.30 58.08 0.0M
2022-01-10 57.45 57.62 56.51 57.61 0.1M
2022-01-07 58.13 58.13 57.71 57.71 0.1M
2022-01-06 58.15 58.35 57.87 58.01 0.0M
2022-01-05 59.38 59.38 58.12 58.14 0.0M
2022-01-04 59.55 59.55 59.13 59.36 0.0M
2022-01-03 59.11 59.30 58.83 59.30 0.0M