Global X S

XYLG
🏛️ アメリカ →
28.63
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 28.38 28.43 28.23 28.27 0.0M
2023-12-28 28.32 28.39 28.32 28.37 0.0M
2023-12-27 28.35 28.46 28.35 28.41 0.0M
2023-12-26 28.38 28.42 28.33 28.37 0.0M
2023-12-22 28.31 28.40 28.29 28.32 0.0M
2023-12-21 28.21 28.26 28.17 28.26 0.0M
2023-12-20 28.30 28.38 28.10 28.10 0.0M
2023-12-19 28.35 28.40 28.30 28.36 0.0M
2023-12-18 28.14 28.29 28.14 28.29 0.0M
2023-12-15 28.06 28.23 28.06 28.22 0.0M
2023-12-14 28.05 28.10 27.92 28.00 0.2M
2023-12-13 27.82 28.09 27.81 28.09 0.0M
2023-12-12 27.80 27.85 27.77 27.84 0.0M
2023-12-11 27.76 27.80 27.66 27.76 0.0M
2023-12-08 27.65 27.72 27.60 27.72 0.0M
2023-12-07 27.53 27.63 27.53 27.60 0.0M
2023-12-06 27.66 27.67 27.53 27.54 0.0M
2023-12-05 27.53 27.69 27.53 27.60 0.0M
2023-12-04 27.58 27.61 27.49 27.61 0.0M
2023-12-01 27.58 27.67 27.54 27.64 0.0M
2023-11-30 27.61 27.61 27.44 27.53 0.0M
2023-11-29 27.63 27.63 27.48 27.50 0.0M
2023-11-28 27.50 27.55 27.36 27.48 0.0M
2023-11-27 27.52 27.54 27.41 27.45 0.0M
2023-11-24 27.39 27.46 27.39 27.41 0.0M
2023-11-22 27.38 27.51 27.36 27.46 0.1M
2023-11-21 27.37 27.43 27.32 27.41 0.0M
2023-11-20 27.31 27.48 27.13 27.45 0.0M
2023-11-17 27.30 27.35 27.30 27.33 0.0M
2023-11-16 27.40 27.46 27.20 27.40 0.0M
2023-11-15 27.35 27.42 27.30 27.32 0.0M
2023-11-14 27.36 27.37 27.18 27.34 0.0M
2023-11-13 26.94 27.10 26.94 27.03 0.0M
2023-11-10 26.90 27.09 26.90 27.00 0.0M
2023-11-09 27.00 27.00 26.76 26.81 0.0M
2023-11-08 27.00 27.00 26.84 26.96 0.0M
2023-11-07 26.92 26.97 26.84 26.94 0.0M
2023-11-06 26.81 26.89 26.81 26.81 0.0M
2023-11-03 26.79 26.84 26.73 26.79 0.0M
2023-11-02 26.48 26.71 26.48 26.69 0.0M
2023-11-01 26.11 26.38 26.10 26.30 0.0M
2023-10-31 25.92 26.08 25.88 26.03 0.0M
2023-10-30 25.87 25.93 25.79 25.93 0.0M
2023-10-27 25.77 25.84 25.61 25.64 0.0M
2023-10-26 25.87 25.95 25.66 25.73 0.1M
2023-10-25 26.10 26.20 25.93 26.03 0.0M
2023-10-24 26.27 26.30 26.17 26.30 0.0M
2023-10-23 26.11 26.33 25.99 26.15 0.0M
2023-10-20 26.53 26.53 26.29 26.29 0.0M
2023-10-19 26.80 26.89 26.54 26.62 0.0M
2023-10-18 27.03 27.03 26.75 26.78 0.0M
2023-10-17 27.05 27.19 26.96 27.13 0.0M
2023-10-16 27.07 27.29 27.03 27.17 0.1M
2023-10-13 27.08 27.08 26.77 26.90 0.0M
2023-10-12 27.08 27.21 26.89 26.99 0.0M
2023-10-11 27.16 27.19 26.93 27.18 0.0M
2023-10-10 27.00 27.12 26.99 27.02 0.0M
2023-10-09 26.56 26.94 26.56 26.88 0.0M
2023-10-06 26.30 26.87 26.28 26.78 0.0M
2023-10-05 26.47 26.48 26.30 26.48 0.0M
2023-10-04 26.24 26.45 26.21 26.39 0.0M
2023-10-03 26.52 26.58 26.21 26.28 0.0M
2023-10-02 26.61 26.62 26.39 26.62 0.0M
2023-09-29 26.80 26.83 26.52 26.63 0.0M
2023-09-28 26.49 26.72 26.49 26.65 0.0M
2023-09-27 26.60 26.61 26.36 26.51 0.0M
2023-09-26 26.75 26.75 26.49 26.55 0.0M
2023-09-25 26.72 26.90 26.61 26.90 0.0M
2023-09-22 26.96 26.99 26.78 26.78 0.0M
2023-09-21 27.10 27.10 26.86 26.86 0.0M
2023-09-20 27.49 27.49 27.16 27.23 0.0M
2023-09-19 27.46 27.46 27.27 27.44 0.0M
2023-09-18 27.45 27.45 27.38 27.42 0.0M
2023-09-15 27.74 27.74 27.46 27.47 0.0M
2023-09-14 27.80 27.84 27.68 27.82 0.0M
2023-09-13 27.72 27.74 27.65 27.69 0.0M
2023-09-12 27.74 27.75 27.64 27.68 0.1M
2023-09-11 27.78 27.78 27.63 27.77 0.0M
2023-09-08 27.52 27.62 27.52 27.62 0.0M
2023-09-07 27.58 27.64 27.50 27.58 0.0M
2023-09-06 27.67 27.67 27.56 27.61 0.0M
2023-09-05 27.77 27.80 27.73 27.77 0.0M
2023-09-01 27.91 27.91 27.71 27.79 0.0M
2023-08-31 27.88 27.97 27.76 27.80 0.1M
2023-08-30 27.72 27.84 27.69 27.76 0.0M
2023-08-29 27.52 27.75 27.51 27.74 0.0M
2023-08-28 27.46 27.51 27.37 27.45 0.0M
2023-08-25 27.25 27.39 27.17 27.37 0.0M
2023-08-24 27.46 27.46 27.18 27.18 0.0M
2023-08-23 27.26 27.48 27.26 27.38 0.0M
2023-08-22 27.39 27.39 27.21 27.26 0.0M
2023-08-21 27.20 27.30 26.82 27.27 0.0M
2023-08-18 27.15 27.28 27.10 27.23 0.0M
2023-08-17 27.48 27.60 27.20 27.20 0.0M
2023-08-16 27.68 27.71 27.47 27.47 0.0M
2023-08-15 27.85 27.85 27.64 27.71 0.0M
2023-08-14 27.73 27.97 27.73 27.94 0.0M
2023-08-11 27.76 27.86 27.66 27.79 0.0M
2023-08-10 28.00 28.15 27.78 27.82 0.0M
2023-08-09 28.01 28.01 27.78 27.84 0.0M
2023-08-08 27.87 27.99 27.80 27.98 0.0M
2023-08-07 27.98 28.09 27.97 28.07 0.0M
2023-08-04 28.06 28.14 27.83 27.83 0.0M
2023-08-03 27.94 28.03 27.91 27.98 0.0M
2023-08-02 28.18 28.18 28.00 28.02 0.0M
2023-08-01 28.33 28.37 28.22 28.35 0.0M
2023-07-31 28.41 28.43 28.32 28.39 0.0M
2023-07-28 28.31 28.38 28.24 28.31 0.0M
2023-07-27 28.48 28.48 28.10 28.15 0.0M
2023-07-26 28.27 28.30 28.13 28.29 0.0M
2023-07-25 28.10 28.31 28.10 28.22 0.0M
2023-07-24 28.20 28.23 28.02 28.19 0.0M
2023-07-21 28.36 28.36 28.15 28.22 0.0M
2023-07-20 28.27 28.30 28.20 28.20 0.0M
2023-07-19 28.36 28.38 28.24 28.31 0.0M
2023-07-18 28.21 28.31 28.09 28.23 0.0M
2023-07-17 28.16 28.22 28.12 28.20 0.0M
2023-07-14 28.20 28.20 28.10 28.12 0.0M
2023-07-13 28.12 28.12 27.98 28.07 0.0M
2023-07-12 28.03 28.04 27.88 27.94 0.0M
2023-07-11 27.74 27.80 27.70 27.80 0.0M
2023-07-10 27.64 27.70 27.56 27.70 0.0M
2023-07-07 27.78 27.82 27.60 27.64 0.1M
2023-07-06 27.69 27.70 27.53 27.69 0.0M
2023-07-05 27.81 27.86 27.50 27.85 0.0M
2023-07-03 27.84 27.88 27.73 27.83 0.0M
2023-06-30 27.63 27.87 27.63 27.86 0.0M
2023-06-29 27.36 27.55 27.36 27.51 0.0M
2023-06-28 27.43 27.45 27.30 27.42 0.0M
2023-06-27 27.33 27.44 27.33 27.44 0.0M
2023-06-26 27.23 27.37 27.17 27.17 0.0M
2023-06-23 27.32 27.36 27.20 27.28 0.0M
2023-06-22 27.36 27.50 27.26 27.50 0.0M
2023-06-21 27.51 27.51 27.32 27.32 0.0M
2023-06-20 27.53 27.53 27.29 27.51 0.0M
2023-06-16 27.87 27.87 27.67 27.67 0.0M
2023-06-15 27.54 27.86 27.54 27.79 0.0M
2023-06-14 27.68 27.71 27.47 27.59 0.0M
2023-06-13 27.59 27.65 27.58 27.62 0.0M
2023-06-12 27.47 27.53 27.32 27.49 0.0M
2023-06-09 27.43 27.47 27.37 27.37 0.0M
2023-06-08 27.26 27.38 27.26 27.33 0.0M
2023-06-07 27.30 27.30 27.14 27.25 0.0M
2023-06-06 27.20 27.33 27.20 27.28 0.0M
2023-06-05 27.22 27.34 27.19 27.23 0.0M
2023-06-02 27.18 27.33 27.12 27.31 0.0M
2023-06-01 26.81 27.07 26.75 27.04 0.0M
2023-05-31 26.73 26.86 26.68 26.79 0.0M
2023-05-30 27.04 27.04 26.83 26.83 0.0M
2023-05-26 26.61 26.94 26.61 26.91 0.0M
2023-05-25 26.66 26.66 26.46 26.58 0.0M
2023-05-24 26.42 26.50 26.35 26.38 0.0M
2023-05-23 26.74 26.76 26.56 26.56 0.0M
2023-05-22 26.84 26.86 26.74 26.78 0.0M
2023-05-19 27.00 27.00 26.76 26.92 0.0M
2023-05-18 26.70 27.10 26.70 26.88 0.1M
2023-05-17 26.56 26.82 26.56 26.79 0.0M
2023-05-16 26.61 26.68 26.55 26.55 0.0M
2023-05-15 26.63 26.73 26.63 26.63 0.0M
2023-05-12 26.75 26.75 26.50 26.66 0.0M
2023-05-11 26.66 26.66 26.48 26.61 0.0M
2023-05-10 26.58 26.61 26.54 26.61 0.0M
2023-05-09 26.59 26.60 26.53 26.56 0.0M
2023-05-08 26.64 26.68 26.51 26.62 0.0M
2023-05-05 26.51 26.64 26.48 26.55 0.0M
2023-05-04 26.22 26.23 26.07 26.14 0.0M
2023-05-03 26.57 26.57 26.33 26.33 0.0M
2023-05-02 26.61 26.61 26.32 26.53 0.0M
2023-05-01 26.70 26.82 26.66 26.70 0.1M
2023-04-28 26.56 26.71 26.46 26.70 0.0M
2023-04-27 26.33 26.56 26.19 26.52 0.0M
2023-04-26 26.31 26.31 26.13 26.13 0.0M
2023-04-25 26.40 26.46 26.15 26.15 0.0M
2023-04-24 26.51 26.51 26.48 26.51 0.0M
2023-04-21 26.70 26.70 26.55 26.66 0.0M
2023-04-20 26.68 26.72 26.55 26.61 0.0M
2023-04-19 26.67 26.76 26.59 26.70 0.0M
2023-04-18 26.65 26.72 26.65 26.70 0.0M
2023-04-17 26.64 26.73 26.58 26.62 0.0M
2023-04-14 26.66 26.67 26.60 26.64 0.0M
2023-04-13 26.55 26.68 26.55 26.67 0.0M
2023-04-12 26.57 26.61 26.46 26.50 0.0M
2023-04-11 26.50 26.61 26.45 26.51 0.0M
2023-04-10 26.44 26.54 26.32 26.54 0.0M
2023-04-06 26.39 26.54 26.39 26.54 0.0M
2023-04-05 26.37 26.49 26.32 26.46 0.0M
2023-04-04 26.55 26.56 26.37 26.48 0.0M
2023-04-03 26.40 26.62 26.40 26.57 0.0M
2023-03-31 26.35 26.43 26.20 26.43 0.0M
2023-03-30 26.20 26.26 26.14 26.21 0.0M
2023-03-29 26.00 26.19 26.00 26.18 0.0M
2023-03-28 25.80 25.91 25.80 25.85 0.0M
2023-03-27 25.91 26.01 25.90 25.90 0.0M
2023-03-24 25.63 25.84 25.59 25.79 0.0M
2023-03-23 25.88 25.99 25.62 25.74 0.0M
2023-03-22 26.00 26.06 25.72 25.72 0.0M
2023-03-21 25.87 25.97 25.81 25.97 0.0M
2023-03-20 25.55 25.85 25.50 25.76 0.0M
2023-03-17 25.98 25.98 25.63 25.65 0.0M
2023-03-16 25.50 25.96 25.50 25.93 0.0M
2023-03-15 25.34 25.44 25.18 25.41 0.0M
2023-03-14 25.50 25.80 25.37 25.57 0.0M
2023-03-13 25.07 25.50 24.90 25.24 0.0M
2023-03-10 25.51 25.51 25.18 25.26 0.0M
2023-03-09 26.15 26.16 25.63 25.63 0.0M
2023-03-08 26.02 26.14 25.91 26.06 0.0M
2023-03-07 26.36 26.36 26.04 26.04 0.0M
2023-03-06 26.40 26.40 26.34 26.36 0.0M
2023-03-03 26.15 26.31 26.12 26.31 0.1M
2023-03-02 25.74 25.96 25.65 25.96 0.0M
2023-03-01 25.90 25.90 25.75 25.78 0.0M
2023-02-28 26.00 26.05 25.89 25.92 0.0M
2023-02-27 26.13 26.13 25.91 26.00 0.0M
2023-02-24 25.86 25.91 25.70 25.91 0.0M
2023-02-23 26.15 26.15 26.01 26.08 0.0M
2023-02-22 26.01 26.09 25.91 25.93 0.0M
2023-02-21 26.24 26.24 25.99 26.02 0.0M
2023-02-17 26.39 26.52 26.38 26.52 0.0M
2023-02-16 26.63 26.73 26.52 26.60 0.0M
2023-02-15 26.55 26.76 26.55 26.70 0.0M
2023-02-14 26.66 26.75 26.59 26.73 0.0M
2023-02-13 26.59 26.73 26.59 26.66 0.0M
2023-02-10 26.48 26.55 26.40 26.55 0.0M
2023-02-09 26.70 26.70 26.45 26.45 0.0M
2023-02-08 26.76 26.76 26.54 26.54 0.0M
2023-02-07 26.51 26.80 26.51 26.79 0.1M
2023-02-06 26.50 26.62 26.50 26.56 0.0M
2023-02-03 26.55 26.81 26.55 26.64 0.0M
2023-02-02 26.78 26.85 26.66 26.85 0.0M
2023-02-01 26.40 26.60 26.20 26.60 0.0M
2023-01-31 26.23 26.32 26.11 26.32 0.0M
2023-01-30 26.19 26.33 26.15 26.18 0.0M
2023-01-27 26.28 26.45 26.27 26.33 0.0M
2023-01-26 26.18 26.40 26.12 26.26 0.0M
2023-01-25 25.93 26.17 25.85 26.11 0.0M
2023-01-24 26.13 26.35 26.03 26.17 0.1M
2023-01-23 25.93 26.19 25.88 26.07 0.0M
2023-01-20 25.91 26.04 25.87 26.04 0.0M
2023-01-19 25.77 25.80 25.69 25.69 0.0M
2023-01-18 25.95 26.07 25.83 25.83 0.0M
2023-01-17 26.08 26.08 25.94 25.99 0.0M
2023-01-13 25.76 26.01 25.76 26.01 0.0M
2023-01-12 25.99 26.00 25.85 25.99 0.0M
2023-01-11 25.77 25.85 25.65 25.85 0.0M
2023-01-10 25.59 25.65 25.49 25.65 0.0M
2023-01-09 25.60 25.76 25.52 25.52 0.0M
2023-01-06 25.32 25.60 25.32 25.52 0.0M
2023-01-05 25.17 25.20 25.05 25.10 0.0M
2023-01-04 25.24 25.37 25.23 25.27 0.0M
2023-01-03 25.25 25.27 25.00 25.14 0.0M