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
2023-12-29 58.05 58.21 57.79 57.99 0.0M
2023-12-28 58.18 58.27 58.17 58.21 0.0M
2023-12-27 58.43 58.55 58.40 58.53 0.0M
2023-12-26 58.24 58.52 58.24 58.52 0.0M
2023-12-22 58.26 58.40 58.00 58.18 0.0M
2023-12-21 57.90 58.15 57.66 58.15 0.0M
2023-12-20 58.36 58.50 57.47 57.48 0.1M
2023-12-19 58.04 58.38 58.04 58.38 0.0M
2023-12-18 57.96 58.14 57.95 58.01 0.0M
2023-12-15 58.01 58.01 57.67 57.78 0.1M
2023-12-14 57.99 58.08 57.75 57.97 0.0M
2023-12-13 56.83 57.65 56.83 57.62 0.0M
2023-12-12 56.59 56.87 56.56 56.87 0.0M
2023-12-11 56.29 56.60 56.26 56.60 0.0M
2023-12-08 55.98 56.31 55.98 56.28 0.0M
2023-12-07 55.79 56.01 55.79 55.96 0.0M
2023-12-06 56.06 56.06 55.57 55.61 0.1M
2023-12-05 55.71 55.84 55.61 55.76 0.0M
2023-12-04 55.75 55.81 55.59 55.79 0.0M
2023-12-01 55.64 56.12 55.64 56.10 0.0M
2023-11-30 55.72 55.73 55.36 55.66 0.0M
2023-11-29 55.77 56.00 55.46 55.54 0.0M
2023-11-28 55.45 55.74 55.44 55.58 0.0M
2023-11-27 55.56 55.64 55.48 55.56 0.0M
2023-11-24 55.50 55.61 55.50 55.60 0.0M
2023-11-22 55.55 55.74 55.52 55.62 0.0M
2023-11-21 55.37 55.45 55.34 55.45 0.0M
2023-11-20 55.11 55.57 55.11 55.52 0.0M
2023-11-17 55.14 55.14 54.95 55.09 0.0M
2023-11-16 55.01 55.04 54.81 54.99 0.0M
2023-11-15 54.94 55.10 54.87 54.91 0.0M
2023-11-14 54.34 54.88 54.34 54.76 0.0M
2023-11-13 53.60 53.77 53.52 53.63 0.0M
2023-11-10 53.05 53.66 52.91 53.65 0.0M
2023-11-09 53.39 53.39 52.76 52.82 0.0M
2023-11-08 53.31 53.31 52.97 53.21 0.0M
2023-11-07 53.07 53.23 53.01 53.19 0.0M
2023-11-06 53.10 53.11 52.85 53.11 0.1M
2023-11-03 52.77 53.14 52.77 53.00 0.0M
2023-11-02 51.97 52.48 51.95 52.48 0.0M
2023-11-01 50.89 51.49 50.89 51.38 0.0M
2023-10-31 50.48 50.92 50.48 50.91 0.0M
2023-10-30 50.24 50.60 50.15 50.50 0.0M
2023-10-27 50.40 50.41 49.89 50.00 0.0M
2023-10-26 50.75 50.84 50.27 50.27 0.0M
2023-10-25 51.32 51.35 50.90 50.94 0.0M
2023-10-24 51.64 51.70 51.37 51.63 0.0M
2023-10-23 51.12 51.56 50.96 51.26 0.2M
2023-10-20 52.04 52.04 51.33 51.33 0.0M
2023-10-19 52.59 52.69 51.98 51.99 0.0M
2023-10-18 53.06 53.06 52.39 52.52 0.0M
2023-10-17 52.68 53.42 52.68 53.17 0.0M
2023-10-16 52.85 53.24 52.85 53.10 0.0M
2023-10-13 53.04 53.06 52.46 52.56 0.0M
2023-10-12 53.31 53.31 52.53 52.82 0.0M
2023-10-11 53.23 53.23 52.82 53.18 0.1M
2023-10-10 52.92 53.40 52.91 53.11 0.0M
2023-10-09 52.28 52.86 52.20 52.80 0.0M
2023-10-06 51.68 52.69 51.57 52.53 0.0M
2023-10-05 52.02 52.02 51.60 51.91 0.0M
2023-10-04 51.63 52.06 51.52 51.95 0.1M
2023-10-03 52.06 52.06 51.42 51.58 0.1M
2023-10-02 52.29 52.29 51.97 52.28 0.0M
2023-09-29 52.88 52.88 52.22 52.30 0.0M
2023-09-28 52.01 52.65 52.01 52.47 0.0M
2023-09-27 52.22 52.22 51.69 52.12 0.0M
2023-09-26 52.55 52.55 52.01 52.09 0.0M
2023-09-25 52.43 52.87 52.43 52.87 0.0M
2023-09-22 52.87 53.04 52.60 52.60 0.1M
2023-09-21 53.22 53.22 52.73 52.75 0.0M
2023-09-20 54.17 54.27 53.52 53.52 0.0M
2023-09-19 54.01 54.14 53.77 54.06 0.2M
2023-09-18 54.09 54.34 54.06 54.20 0.0M
2023-09-15 54.73 54.73 54.09 54.09 0.0M
2023-09-14 54.62 54.84 54.54 54.76 0.0M
2023-09-13 54.38 54.43 54.18 54.33 0.0M
2023-09-12 54.44 54.56 54.27 54.27 0.0M
2023-09-11 54.68 54.68 54.43 54.66 0.0M
2023-09-08 54.29 54.44 54.15 54.20 0.0M
2023-09-07 54.14 54.24 54.04 54.20 0.0M
2023-09-06 54.73 54.73 54.21 54.49 0.1M
2023-09-05 54.97 54.97 54.75 54.78 0.0M
2023-09-01 55.18 55.25 54.83 54.94 0.1M
2023-08-31 55.15 55.19 54.87 54.91 0.0M
2023-08-30 54.84 55.11 54.82 55.03 0.0M
2023-08-29 53.96 54.85 53.96 54.80 0.0M
2023-08-28 53.82 54.00 53.77 53.96 0.0M
2023-08-25 53.45 53.73 53.00 53.59 0.1M
2023-08-24 54.21 54.21 53.22 53.22 0.0M
2023-08-23 53.52 53.98 53.49 53.92 0.0M
2023-08-22 53.75 53.75 53.27 53.36 0.0M
2023-08-21 53.29 53.47 52.98 53.45 0.0M
2023-08-18 52.75 53.16 52.75 53.07 0.0M
2023-08-17 53.85 53.85 53.09 53.10 0.0M
2023-08-16 54.04 54.20 53.64 53.64 0.0M
2023-08-15 54.47 54.47 54.01 54.06 0.0M
2023-08-14 54.28 54.62 54.21 54.62 0.0M
2023-08-11 54.29 54.48 54.14 54.42 0.0M
2023-08-10 54.81 54.83 54.34 54.48 0.0M
2023-08-09 54.77 54.79 54.38 54.46 0.0M
2023-08-08 54.73 54.82 54.34 54.80 0.0M
2023-08-07 54.93 55.13 54.89 55.13 0.0M
2023-08-04 55.26 55.42 54.64 54.72 0.0M
2023-08-03 55.01 55.33 54.95 55.07 0.0M
2023-08-02 55.72 55.72 55.24 55.32 0.0M
2023-08-01 55.97 56.11 55.95 56.08 0.0M
2023-07-31 56.25 56.25 56.06 56.24 0.0M
2023-07-28 56.13 56.15 55.95 56.11 0.0M
2023-07-27 56.51 56.51 55.52 55.62 0.0M
2023-07-26 56.03 56.15 55.82 56.00 0.0M
2023-07-25 55.86 56.20 55.86 56.01 0.0M
2023-07-24 55.71 55.90 55.68 55.81 0.0M
2023-07-21 55.86 55.86 55.60 55.60 0.0M
2023-07-20 55.99 55.99 55.62 55.65 0.0M
2023-07-19 56.18 56.22 56.04 56.11 0.0M
2023-07-18 55.57 56.07 55.43 56.02 0.0M
2023-07-17 55.37 55.68 55.33 55.52 0.1M
2023-07-14 55.42 55.57 55.24 55.32 0.0M
2023-07-13 55.17 55.45 55.13 55.31 0.1M
2023-07-12 55.02 55.07 54.86 54.96 0.1M
2023-07-11 54.25 54.50 54.15 54.50 0.0M
2023-07-10 53.90 54.13 53.86 54.13 0.0M
2023-07-07 53.82 54.35 53.82 53.89 0.0M
2023-07-06 53.92 54.07 53.70 53.99 0.0M
2023-07-05 54.34 54.52 54.34 54.43 0.0M
2023-07-03 54.45 54.59 54.45 54.59 0.0M
2023-06-30 54.23 54.59 54.23 54.44 0.0M
2023-06-29 53.61 53.86 53.61 53.86 0.0M
2023-06-28 53.67 53.97 53.62 53.85 0.0M
2023-06-27 53.37 53.89 53.32 53.80 0.0M
2023-06-26 53.25 53.54 53.17 53.17 0.0M
2023-06-23 53.39 53.57 53.32 53.34 0.0M
2023-06-22 53.48 53.82 53.48 53.75 0.0M
2023-06-21 53.87 53.90 53.66 53.67 0.0M
2023-06-20 53.96 54.08 53.77 53.97 0.0M
2023-06-16 54.65 54.65 54.19 54.19 0.1M
2023-06-15 53.67 54.51 53.67 54.42 0.0M
2023-06-14 53.71 53.89 53.35 53.72 0.0M
2023-06-13 53.51 53.63 53.38 53.62 0.0M
2023-06-12 52.87 53.23 52.77 53.23 0.0M
2023-06-09 52.74 52.95 52.58 52.68 0.0M
2023-06-08 52.38 52.64 52.38 52.64 0.0M
2023-06-07 52.61 52.61 52.24 52.30 0.0M
2023-06-06 52.36 52.52 52.23 52.52 0.0M
2023-06-05 52.54 52.67 52.31 52.36 0.0M
2023-06-02 52.01 52.55 52.01 52.50 0.1M
2023-06-01 51.27 51.72 51.15 51.69 0.0M
2023-05-31 51.21 51.31 50.99 51.16 0.0M
2023-05-30 51.81 51.81 51.36 51.51 0.0M
2023-05-26 51.17 51.52 51.16 51.49 0.0M
2023-05-25 50.90 50.90 50.57 50.81 0.0M
2023-05-24 50.45 50.51 50.23 50.34 0.2M
2023-05-23 51.16 51.25 50.74 50.76 0.0M
2023-05-22 51.33 51.51 51.32 51.35 0.0M
2023-05-19 51.54 51.57 51.26 51.38 0.0M
2023-05-18 50.92 51.48 50.92 51.48 0.0M
2023-05-17 50.61 51.03 50.43 50.94 0.0M
2023-05-16 50.46 50.63 50.33 50.35 0.0M
2023-05-15 50.49 50.66 50.45 50.63 0.0M
2023-05-12 50.61 50.61 50.15 50.44 0.0M
2023-05-11 50.52 50.54 50.28 50.54 0.0M
2023-05-10 50.66 50.77 50.13 50.56 0.0M
2023-05-09 50.45 50.45 50.31 50.35 0.0M
2023-05-08 50.65 50.65 50.47 50.58 0.0M
2023-05-05 50.04 50.68 50.04 50.56 0.0M
2023-05-04 49.90 49.90 49.45 49.58 0.0M
2023-05-03 50.47 50.55 49.93 49.95 0.0M
2023-05-02 50.78 50.78 50.04 50.38 0.0M
2023-05-01 50.93 51.19 50.93 50.97 0.0M
2023-04-28 50.47 51.03 50.47 51.01 0.0M
2023-04-27 49.95 50.64 49.95 50.64 0.0M
2023-04-26 49.92 50.02 49.56 49.64 0.0M
2023-04-25 50.37 50.37 49.76 49.78 0.0M
2023-04-24 50.50 50.62 50.37 50.62 0.0M
2023-04-21 50.54 50.54 50.39 50.52 0.0M
2023-04-20 50.35 50.68 50.35 50.48 0.0M
2023-04-19 50.43 50.79 50.43 50.74 0.0M
2023-04-18 50.87 50.87 50.59 50.69 0.0M
2023-04-17 50.33 50.62 50.28 50.62 0.0M
2023-04-14 50.44 50.70 50.20 50.42 0.0M
2023-04-13 50.13 50.49 50.12 50.49 0.1M
2023-04-12 50.39 50.39 49.80 49.86 0.0M
2023-04-11 50.05 50.25 50.00 50.11 0.0M
2023-04-10 49.59 50.05 49.59 50.05 0.0M
2023-04-06 49.74 49.96 49.57 49.90 0.0M
2023-04-05 49.84 49.89 49.63 49.80 0.0M
2023-04-04 50.33 50.33 49.84 49.95 0.0M
2023-04-03 50.05 50.32 50.04 50.31 0.1M
2023-03-31 49.77 50.20 49.77 50.20 0.0M
2023-03-30 49.55 49.55 49.28 49.48 0.0M
2023-03-29 48.92 49.18 48.89 49.18 0.0M
2023-03-28 48.38 48.50 48.25 48.43 0.0M
2023-03-27 48.68 48.78 48.51 48.51 0.0M
2023-03-24 47.89 48.46 47.79 48.42 0.0M
2023-03-23 48.42 48.83 47.95 48.14 0.0M
2023-03-22 48.81 49.27 48.04 48.04 0.0M
2023-03-21 48.73 48.94 48.53 48.88 0.0M
2023-03-20 47.89 48.26 47.89 48.20 0.0M
2023-03-17 48.07 48.07 47.64 47.82 0.0M
2023-03-16 47.13 48.33 47.13 48.30 0.0M
2023-03-15 47.19 47.50 46.79 47.50 0.0M
2023-03-14 47.74 48.01 47.25 47.84 0.0M
2023-03-13 46.61 47.57 46.44 46.94 0.0M
2023-03-10 47.69 47.97 46.92 47.10 0.0M
2023-03-09 48.85 49.02 47.80 47.80 0.0M
2023-03-08 48.63 48.86 48.51 48.74 0.1M
2023-03-07 49.47 49.50 48.66 48.67 0.1M
2023-03-06 49.60 49.81 49.45 49.49 0.0M
2023-03-03 48.82 49.46 48.82 49.44 0.0M
2023-03-02 48.02 48.71 48.00 48.66 0.0M
2023-03-01 48.51 48.53 48.18 48.33 0.1M
2023-02-28 48.74 48.85 48.52 48.52 0.0M
2023-02-27 48.97 49.04 48.55 48.68 0.0M
2023-02-24 48.30 48.55 48.16 48.46 0.0M
2023-02-23 49.10 49.10 48.61 49.01 0.0M
2023-02-22 48.90 49.02 48.57 48.76 0.0M
2023-02-21 49.28 49.41 48.77 48.77 0.0M
2023-02-17 49.69 49.86 49.48 49.86 0.0M
2023-02-16 50.14 50.57 49.98 50.03 0.0M
2023-02-15 50.05 50.71 50.03 50.68 0.2M
2023-02-14 50.31 50.72 49.97 50.44 0.0M
2023-02-13 49.98 50.45 49.98 50.45 0.1M
2023-02-10 49.66 49.84 49.58 49.84 0.1M
2023-02-09 50.78 50.78 49.66 49.81 0.0M
2023-02-08 50.65 50.73 50.25 50.27 0.0M
2023-02-07 50.05 50.88 50.00 50.80 0.0M
2023-02-06 50.23 50.34 50.00 50.17 0.0M
2023-02-03 50.52 51.12 50.40 50.55 0.0M
2023-02-02 50.90 51.18 50.68 51.11 0.0M
2023-02-01 49.51 50.50 49.22 50.28 0.0M
2023-01-31 48.94 49.67 48.94 49.66 0.0M
2023-01-30 49.18 49.40 48.91 48.92 0.0M
2023-01-27 49.32 49.80 49.32 49.55 0.0M
2023-01-26 49.23 49.42 48.84 49.42 0.0M
2023-01-25 48.30 48.83 48.03 48.79 0.0M
2023-01-24 48.26 48.90 48.26 48.82 0.0M
2023-01-23 48.38 49.10 48.38 48.87 0.0M
2023-01-20 47.48 48.29 47.35 48.26 0.0M
2023-01-19 47.38 47.71 47.20 47.37 0.8M
2023-01-18 48.62 48.72 47.72 47.72 0.2M
2023-01-17 48.61 48.72 48.41 48.47 0.0M
2023-01-13 47.92 48.59 47.92 48.58 0.0M
2023-01-12 48.28 48.47 47.96 48.27 0.0M
2023-01-11 47.76 48.19 47.68 48.19 0.0M
2023-01-10 47.21 47.58 47.13 47.58 0.0M
2023-01-09 47.50 47.88 47.19 47.22 0.0M
2023-01-06 46.42 47.26 46.13 47.16 0.0M
2023-01-05 46.50 46.50 46.04 46.11 0.1M
2023-01-04 46.46 46.87 46.26 46.61 0.0M
2023-01-03 46.70 46.93 46.03 46.24 0.0M