Global X S

XRMI
🏛️ アメリカ →
17.65
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 18.90 18.98 18.90 18.90 0.0M
2023-12-28 18.90 19.00 18.90 18.91 0.0M
2023-12-27 19.10 19.15 19.07 19.15 0.0M
2023-12-26 19.13 19.13 19.08 19.12 0.0M
2023-12-22 19.07 19.08 19.06 19.06 0.0M
2023-12-21 19.10 19.10 19.00 19.09 0.0M
2023-12-20 19.02 19.09 19.00 19.00 0.0M
2023-12-19 19.07 19.15 19.04 19.12 0.0M
2023-12-18 19.12 19.12 19.03 19.08 0.0M
2023-12-15 18.91 19.07 18.85 19.07 0.0M
2023-12-14 18.90 18.94 18.88 18.94 0.0M
2023-12-13 18.92 18.95 18.91 18.92 0.0M
2023-12-12 18.88 18.94 18.88 18.93 0.0M
2023-12-11 18.93 18.93 18.86 18.93 0.0M
2023-12-08 18.84 18.96 18.84 18.91 0.1M
2023-12-07 18.82 18.88 18.81 18.85 0.0M
2023-12-06 18.88 18.88 18.80 18.85 0.0M
2023-12-05 18.84 18.86 18.78 18.86 0.0M
2023-12-04 18.78 18.83 18.78 18.81 0.0M
2023-12-01 18.77 18.82 18.77 18.79 0.0M
2023-11-30 18.75 18.83 18.75 18.82 0.0M
2023-11-29 18.85 18.85 18.74 18.81 0.0M
2023-11-28 18.77 18.81 18.73 18.78 0.0M
2023-11-27 18.72 18.80 18.72 18.73 0.0M
2023-11-24 18.81 18.81 18.73 18.80 0.0M
2023-11-22 18.73 18.78 18.73 18.73 0.0M
2023-11-21 18.76 18.76 18.70 18.75 0.0M
2023-11-20 18.68 18.74 18.65 18.69 0.0M
2023-11-17 18.90 18.90 18.85 18.88 0.0M
2023-11-16 18.89 18.90 18.86 18.87 0.0M
2023-11-15 18.87 18.90 18.85 18.90 0.0M
2023-11-14 18.83 18.92 18.83 18.85 0.0M
2023-11-13 18.84 18.89 18.84 18.84 0.0M
2023-11-10 18.91 18.91 18.84 18.89 0.0M
2023-11-09 18.89 18.89 18.82 18.85 0.0M
2023-11-08 18.80 18.89 18.80 18.89 0.0M
2023-11-07 18.87 18.88 18.80 18.85 0.0M
2023-11-06 18.88 18.88 18.79 18.87 0.0M
2023-11-03 18.86 18.86 18.77 18.86 0.0M
2023-11-02 18.78 18.82 18.72 18.81 0.0M
2023-11-01 18.63 18.69 18.55 18.69 0.0M
2023-10-31 18.52 18.60 18.47 18.60 0.0M
2023-10-30 18.45 18.51 18.43 18.51 0.0M
2023-10-27 18.52 18.52 18.38 18.44 0.0M
2023-10-26 18.56 18.56 18.45 18.48 0.0M
2023-10-25 18.61 18.61 18.49 18.49 0.0M
2023-10-24 18.65 18.66 18.61 18.65 0.0M
2023-10-23 18.55 18.64 18.49 18.57 0.0M
2023-10-20 18.96 18.96 18.74 18.76 0.0M
2023-10-19 19.11 19.11 18.89 18.96 0.0M
2023-10-18 19.23 19.23 19.08 19.08 0.0M
2023-10-17 19.28 19.40 19.20 19.40 0.0M
2023-10-16 19.33 19.42 19.33 19.40 0.0M
2023-10-13 19.39 19.40 19.17 19.20 0.0M
2023-10-12 19.40 19.40 19.24 19.28 0.0M
2023-10-11 19.29 19.38 19.29 19.34 0.0M
2023-10-10 19.30 19.38 19.30 19.30 0.0M
2023-10-09 19.17 19.26 19.09 19.23 0.0M
2023-10-06 19.02 19.23 19.02 19.21 0.0M
2023-10-05 19.05 19.05 18.97 19.04 0.0M
2023-10-04 18.95 19.06 18.95 19.05 0.0M
2023-10-03 19.12 19.12 18.94 18.99 0.0M
2023-10-02 19.13 19.13 19.06 19.10 0.0M
2023-09-29 19.19 19.20 19.08 19.13 0.0M
2023-09-28 19.15 19.20 19.15 19.20 0.0M
2023-09-27 19.16 19.18 19.06 19.08 0.0M
2023-09-26 19.24 19.24 19.06 19.07 0.0M
2023-09-25 19.14 19.24 19.14 19.23 0.0M
2023-09-22 19.33 19.33 19.21 19.21 0.0M
2023-09-21 19.45 19.45 19.26 19.26 0.0M
2023-09-20 19.58 19.58 19.41 19.42 0.0M
2023-09-19 19.51 19.51 19.41 19.49 0.0M
2023-09-18 19.50 19.57 19.43 19.51 0.0M
2023-09-15 19.78 19.78 19.67 19.67 0.0M
2023-09-14 19.76 19.80 19.76 19.80 0.0M
2023-09-13 19.81 19.83 19.75 19.79 0.0M
2023-09-12 19.75 19.79 19.75 19.76 0.0M
2023-09-11 19.83 19.83 19.75 19.75 0.0M
2023-09-08 19.79 19.82 19.74 19.78 0.0M
2023-09-07 19.78 19.81 19.78 19.79 0.0M
2023-09-06 19.77 19.80 19.71 19.74 0.0M
2023-09-05 19.76 19.79 19.73 19.76 0.0M
2023-09-01 19.82 19.82 19.72 19.77 0.0M
2023-08-31 19.71 19.80 19.71 19.71 0.0M
2023-08-30 19.68 19.78 19.68 19.74 0.0M
2023-08-29 19.73 19.76 19.66 19.73 0.0M
2023-08-28 19.67 19.71 19.61 19.63 0.0M
2023-08-25 19.55 19.66 19.55 19.61 0.0M
2023-08-24 19.59 19.66 19.55 19.55 0.0M
2023-08-23 19.64 19.67 19.57 19.59 0.0M
2023-08-22 19.65 19.65 19.55 19.57 0.0M
2023-08-21 19.63 19.63 19.50 19.63 0.0M
2023-08-18 19.68 19.78 19.61 19.77 0.0M
2023-08-17 19.91 19.98 19.75 19.75 0.0M
2023-08-16 20.00 20.14 19.88 19.94 0.0M
2023-08-15 20.20 20.20 20.06 20.06 0.0M
2023-08-14 20.18 20.25 20.18 20.23 0.0M
2023-08-11 20.20 20.20 20.10 20.18 0.0M
2023-08-10 20.19 20.38 20.19 20.21 0.0M
2023-08-09 20.26 20.29 20.17 20.18 0.0M
2023-08-08 20.26 20.29 20.20 20.26 0.0M
2023-08-07 20.31 20.34 20.22 20.32 0.0M
2023-08-04 20.32 20.36 20.21 20.21 0.0M
2023-08-03 20.25 20.30 20.24 20.27 0.0M
2023-08-02 20.39 20.39 20.22 20.30 0.0M
2023-08-01 20.43 20.43 20.37 20.41 0.0M
2023-07-31 20.40 20.43 20.33 20.43 0.0M
2023-07-28 20.37 20.43 20.30 20.40 0.0M
2023-07-27 20.44 20.44 20.28 20.28 0.0M
2023-07-26 20.35 20.35 20.27 20.31 0.0M
2023-07-25 20.34 20.35 20.27 20.33 0.0M
2023-07-24 20.34 20.35 20.27 20.32 0.0M
2023-07-21 20.48 20.54 20.43 20.47 0.0M
2023-07-20 20.47 20.56 20.47 20.52 0.0M
2023-07-19 20.45 20.55 20.45 20.51 0.0M
2023-07-18 20.52 20.54 20.50 20.54 0.0M
2023-07-17 20.45 20.55 20.45 20.51 0.0M
2023-07-14 20.54 20.55 20.46 20.46 0.0M
2023-07-13 20.47 20.52 20.47 20.52 0.0M
2023-07-12 20.48 20.57 20.43 20.47 0.0M
2023-07-11 20.30 20.37 20.30 20.37 0.0M
2023-07-10 20.25 20.33 20.23 20.30 0.0M
2023-07-07 20.25 20.39 20.25 20.27 0.0M
2023-07-06 20.35 20.35 20.23 20.34 0.0M
2023-07-05 20.37 20.39 20.30 20.38 0.0M
2023-07-03 20.39 20.39 20.31 20.38 0.0M
2023-06-30 20.25 20.35 20.25 20.35 0.0M
2023-06-29 20.23 20.25 20.18 20.21 0.0M
2023-06-28 20.09 20.21 20.09 20.16 0.0M
2023-06-27 20.12 20.22 20.10 20.18 0.0M
2023-06-26 20.15 20.17 20.07 20.07 0.0M
2023-06-23 20.08 20.14 20.08 20.14 0.0M
2023-06-22 20.17 20.19 20.07 20.18 0.0M
2023-06-21 20.22 20.22 20.09 20.17 0.0M
2023-06-20 20.23 20.23 20.15 20.21 0.0M
2023-06-16 20.60 20.60 20.41 20.43 0.0M
2023-06-15 20.54 20.59 20.52 20.54 0.0M
2023-06-14 20.53 20.57 20.48 20.54 0.0M
2023-06-13 20.52 20.57 20.50 20.53 0.0M
2023-06-12 20.57 20.57 20.48 20.55 0.0M
2023-06-09 20.53 20.57 20.46 20.46 0.1M
2023-06-08 20.57 20.57 20.48 20.54 0.0M
2023-06-07 20.42 20.51 20.42 20.48 0.0M
2023-06-06 20.50 20.50 20.41 20.47 0.0M
2023-06-05 20.50 20.51 20.45 20.45 0.0M
2023-06-02 20.47 20.49 20.44 20.47 0.0M
2023-06-01 20.32 20.40 20.27 20.37 0.0M
2023-05-31 20.33 20.33 20.20 20.29 0.0M
2023-05-30 20.41 20.41 20.24 20.30 0.0M
2023-05-26 20.26 20.33 20.26 20.30 0.0M
2023-05-25 20.25 20.25 20.16 20.20 0.0M
2023-05-24 20.20 20.20 20.07 20.07 0.0M
2023-05-23 20.28 20.29 20.18 20.18 0.0M
2023-05-22 20.31 20.31 20.21 20.26 0.0M
2023-05-19 20.55 20.55 20.41 20.44 0.0M
2023-05-18 20.51 20.56 20.49 20.52 0.0M
2023-05-17 20.54 20.54 20.45 20.50 0.0M
2023-05-16 20.43 20.48 20.42 20.43 0.0M
2023-05-15 20.36 20.47 20.36 20.44 0.0M
2023-05-12 20.47 20.47 20.37 20.39 0.0M
2023-05-11 20.42 20.42 20.29 20.39 0.0M
2023-05-10 20.38 20.40 20.34 20.39 0.0M
2023-05-09 20.33 20.37 20.33 20.33 0.0M
2023-05-08 20.29 20.39 20.29 20.32 0.0M
2023-05-05 20.30 20.36 20.30 20.33 0.0M
2023-05-04 20.20 20.21 20.12 20.15 0.0M
2023-05-03 20.33 20.35 20.20 20.20 0.0M
2023-05-02 20.39 20.39 20.25 20.28 0.0M
2023-05-01 20.39 20.40 20.37 20.38 0.0M
2023-04-28 20.32 20.36 20.32 20.36 0.0M
2023-04-27 20.24 20.29 20.21 20.28 0.0M
2023-04-26 20.18 20.22 20.14 20.15 0.0M
2023-04-25 20.30 20.30 20.19 20.19 0.0M
2023-04-24 20.32 20.32 20.22 20.27 0.0M
2023-04-21 20.45 20.50 20.43 20.45 0.0M
2023-04-20 20.53 20.55 20.45 20.49 0.0M
2023-04-19 20.52 20.53 20.48 20.48 0.0M
2023-04-18 20.51 20.52 20.46 20.47 0.0M
2023-04-17 20.42 20.50 20.42 20.50 0.0M
2023-04-14 20.48 20.48 20.42 20.47 0.0M
2023-04-13 20.51 20.51 20.42 20.46 0.0M
2023-04-12 20.45 20.50 20.41 20.45 0.0M
2023-04-11 20.50 20.50 20.42 20.44 0.0M
2023-04-10 20.49 20.49 20.42 20.45 0.0M
2023-04-06 20.49 20.49 20.37 20.43 0.0M
2023-04-05 20.49 20.49 20.43 20.44 0.0M
2023-04-04 20.35 20.46 20.35 20.39 0.0M
2023-04-03 20.44 20.45 20.40 20.42 0.0M
2023-03-31 20.32 20.41 20.32 20.37 0.0M
2023-03-30 20.38 20.39 20.29 20.35 0.0M
2023-03-29 20.23 20.33 20.23 20.31 0.0M
2023-03-28 20.25 20.25 20.18 20.23 0.0M
2023-03-27 20.31 20.31 20.21 20.22 0.0M
2023-03-24 20.20 20.25 20.10 20.22 0.0M
2023-03-23 20.28 20.28 20.12 20.19 0.0M
2023-03-22 20.28 20.32 20.18 20.18 0.0M
2023-03-21 20.17 20.23 20.17 20.23 0.0M
2023-03-20 20.19 20.19 20.06 20.16 0.0M
2023-03-17 20.44 20.55 20.33 20.33 0.0M
2023-03-16 20.20 20.56 20.20 20.55 0.0M
2023-03-15 20.69 20.69 20.19 20.24 0.0M
2023-03-14 20.26 20.45 20.26 20.38 0.0M
2023-03-13 20.29 20.36 20.25 20.29 0.0M
2023-03-10 20.43 20.44 20.23 20.28 0.0M
2023-03-09 20.71 20.71 20.45 20.45 0.0M
2023-03-08 20.60 20.68 20.57 20.66 0.0M
2023-03-07 20.74 20.74 20.62 20.64 0.0M
2023-03-06 20.80 20.84 20.76 20.79 0.0M
2023-03-03 20.72 20.76 20.63 20.76 0.0M
2023-03-02 20.45 20.62 20.45 20.62 0.0M
2023-03-01 20.62 20.62 20.50 20.54 0.0M
2023-02-28 20.60 20.62 20.55 20.60 0.0M
2023-02-27 20.71 20.71 20.57 20.60 0.0M
2023-02-24 20.62 20.62 20.53 20.57 0.0M
2023-02-23 20.63 20.74 20.61 20.67 0.0M
2023-02-22 20.61 20.70 20.60 20.63 0.0M
2023-02-21 20.85 20.85 20.63 20.64 0.0M
2023-02-17 21.05 21.05 20.94 21.01 0.0M
2023-02-16 20.98 21.05 20.98 21.04 0.0M
2023-02-15 20.99 21.05 20.96 21.00 0.0M
2023-02-14 21.01 21.01 20.95 20.99 0.0M
2023-02-13 21.02 21.02 20.96 21.01 0.0M
2023-02-10 20.98 20.98 20.90 20.96 0.0M
2023-02-09 20.92 20.98 20.92 20.95 0.0M
2023-02-08 20.91 20.98 20.91 20.98 0.0M
2023-02-07 20.94 20.99 20.93 20.95 0.0M
2023-02-06 20.99 20.99 20.93 20.94 0.0M
2023-02-03 20.93 20.98 20.93 20.96 0.0M
2023-02-02 20.88 20.96 20.88 20.94 0.0M
2023-02-01 20.85 20.90 20.80 20.88 0.0M
2023-01-31 20.85 20.88 20.78 20.86 0.0M
2023-01-30 20.88 20.88 20.80 20.80 0.0M
2023-01-27 20.88 20.90 20.82 20.86 0.0M
2023-01-26 20.77 20.84 20.76 20.84 0.0M
2023-01-25 20.77 20.77 20.70 20.75 0.0M
2023-01-24 20.70 20.79 20.59 20.76 0.0M
2023-01-23 20.88 20.88 20.73 20.78 0.0M
2023-01-20 20.71 20.95 20.71 20.93 0.0M
2023-01-19 20.75 20.76 20.71 20.76 0.0M
2023-01-18 20.81 20.81 20.71 20.75 0.0M
2023-01-17 20.69 20.76 20.68 20.76 0.0M
2023-01-13 20.78 20.79 20.70 20.70 0.0M
2023-01-12 20.76 20.77 20.72 20.73 0.0M
2023-01-11 20.60 20.66 20.59 20.66 0.0M
2023-01-10 20.60 20.60 20.55 20.58 0.0M
2023-01-09 20.65 20.66 20.55 20.57 0.0M
2023-01-06 20.39 20.57 20.38 20.56 0.0M
2023-01-05 20.43 20.43 20.36 20.36 0.0M
2023-01-04 20.37 20.49 20.36 20.40 0.0M
2023-01-03 20.51 20.51 20.32 20.37 0.0M