Global X S

XTR
🏛️ アメリカ →
30.27
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 27.18 27.18 27.12 27.12 0.0M
2023-12-28 27.26 27.26 27.19 27.19 0.0M
2023-12-27 27.36 27.36 27.36 27.36 0.0M
2023-12-26 27.35 27.35 27.35 27.35 0.0M
2023-12-22 27.26 27.37 27.25 27.25 0.0M
2023-12-21 27.21 27.21 27.21 27.21 0.0M
2023-12-20 27.29 27.29 27.00 27.00 0.0M
2023-12-19 27.36 27.36 27.30 27.30 0.0M
2023-12-18 27.18 27.18 27.18 27.18 0.0M
2023-12-15 27.11 27.13 27.07 27.09 0.0M
2023-12-14 26.98 27.00 26.98 27.00 0.0M
2023-12-13 26.63 26.95 26.63 26.95 0.0M
2023-12-12 26.60 26.60 26.60 26.60 0.0M
2023-12-11 26.49 26.49 26.49 26.49 0.0M
2023-12-08 26.33 26.39 26.33 26.39 0.0M
2023-12-07 26.28 26.28 26.28 26.28 0.0M
2023-12-06 26.06 26.06 26.06 26.06 0.0M
2023-12-05 26.16 26.16 26.16 26.16 0.0M
2023-12-04 26.19 26.19 26.19 26.19 0.0M
2023-12-01 26.39 26.39 26.29 26.33 0.0M
2023-11-30 26.18 26.18 26.18 26.18 0.0M
2023-11-29 26.07 26.07 26.07 26.07 0.0M
2023-11-28 26.11 26.11 26.11 26.11 0.0M
2023-11-27 26.07 26.07 26.07 26.07 0.0M
2023-11-24 26.10 26.10 26.10 26.10 0.0M
2023-11-22 26.11 26.11 26.11 26.11 0.0M
2023-11-21 26.00 26.00 26.00 26.00 0.0M
2023-11-20 26.05 26.05 26.05 26.05 0.0M
2023-11-17 25.88 25.88 25.87 25.87 0.0M
2023-11-16 25.82 25.82 25.82 25.82 0.0M
2023-11-15 25.80 25.80 25.80 25.80 0.0M
2023-11-14 25.74 25.74 25.74 25.74 0.0M
2023-11-13 25.28 25.28 25.28 25.28 0.0M
2023-11-10 25.30 25.30 25.30 25.30 0.0M
2023-11-09 24.93 24.93 24.93 24.93 0.0M
2023-11-08 25.13 25.13 25.13 25.13 0.0M
2023-11-07 25.09 25.09 25.09 25.09 0.0M
2023-11-06 25.02 25.02 25.02 25.02 0.0M
2023-11-03 25.02 25.02 25.02 25.02 0.0M
2023-11-02 24.80 24.80 24.80 24.80 0.0M
2023-11-01 24.46 24.46 24.40 24.40 0.0M
2023-10-31 24.22 24.22 24.22 24.22 0.0M
2023-10-30 24.10 24.11 24.10 24.11 0.0M
2023-10-27 23.95 23.95 23.95 23.95 0.0M
2023-10-26 24.05 24.05 24.05 24.05 0.0M
2023-10-25 24.26 24.26 24.26 24.26 0.0M
2023-10-24 24.53 24.53 24.53 24.53 0.0M
2023-10-23 24.41 24.41 24.41 24.41 0.0M
2023-10-20 24.48 24.48 24.48 24.48 0.0M
2023-10-19 24.74 24.74 24.74 24.74 0.0M
2023-10-18 24.88 24.88 24.88 24.88 0.0M
2023-10-17 25.15 25.15 25.15 25.15 0.0M
2023-10-16 25.18 25.18 25.18 25.18 0.0M
2023-10-13 24.95 24.95 24.95 24.95 0.0M
2023-10-12 25.03 25.03 25.03 25.03 0.0M
2023-10-11 25.17 25.17 25.17 25.17 0.0M
2023-10-10 25.08 25.08 25.08 25.08 0.0M
2023-10-09 24.97 24.97 24.97 24.97 0.0M
2023-10-06 24.86 24.86 24.86 24.86 0.0M
2023-10-05 24.62 24.62 24.62 24.62 0.0M
2023-10-04 24.65 24.65 24.65 24.65 0.0M
2023-10-03 24.50 24.50 24.50 24.50 0.0M
2023-10-02 24.74 24.74 24.74 24.74 0.0M
2023-09-29 24.76 24.76 24.76 24.76 0.0M
2023-09-28 24.82 24.82 24.82 24.82 0.0M
2023-09-27 24.71 24.71 24.71 24.71 0.0M
2023-09-26 24.73 24.73 24.73 24.73 0.0M
2023-09-25 24.99 24.99 24.99 24.99 0.0M
2023-09-22 24.92 24.92 24.92 24.92 0.0M
2023-09-21 24.98 24.98 24.98 24.98 0.0M
2023-09-20 25.38 25.38 25.33 25.33 0.0M
2023-09-19 25.53 25.53 25.53 25.53 0.0M
2023-09-18 25.57 25.57 25.57 25.57 0.0M
2023-09-15 25.57 25.57 25.57 25.57 0.0M
2023-09-14 25.87 25.87 25.87 25.87 0.0M
2023-09-13 25.66 25.66 25.66 25.66 0.0M
2023-09-12 25.63 25.63 25.63 25.63 0.0M
2023-09-11 25.75 25.75 25.75 25.75 0.0M
2023-09-08 25.58 25.58 25.58 25.58 0.0M
2023-09-07 25.56 25.56 25.56 25.56 0.0M
2023-09-06 25.52 25.63 25.52 25.63 0.0M
2023-09-05 25.83 25.83 25.83 25.83 0.0M
2023-09-01 25.92 25.92 25.92 25.92 0.0M
2023-08-31 25.90 25.90 25.90 25.90 0.0M
2023-08-30 25.90 25.90 25.90 25.90 0.0M
2023-08-29 25.81 25.81 25.81 25.81 0.0M
2023-08-28 25.45 25.45 25.45 25.45 0.0M
2023-08-25 25.27 25.30 25.27 25.30 0.0M
2023-08-24 25.16 25.16 25.16 25.16 0.0M
2023-08-23 25.45 25.45 25.45 25.45 0.0M
2023-08-22 25.20 25.21 25.20 25.21 0.0M
2023-08-21 25.28 25.28 25.28 25.28 0.0M
2023-08-18 25.11 25.11 25.11 25.11 0.0M
2023-08-17 25.15 25.15 25.15 25.15 0.0M
2023-08-16 25.32 25.32 25.32 25.32 0.0M
2023-08-15 25.50 25.50 25.50 25.50 0.0M
2023-08-14 25.75 25.75 25.75 25.75 0.0M
2023-08-11 25.62 25.62 25.62 25.62 0.0M
2023-08-10 25.67 25.67 25.67 25.67 0.0M
2023-08-09 25.66 25.66 25.66 25.66 0.0M
2023-08-08 25.84 25.84 25.84 25.84 0.0M
2023-08-07 25.94 25.94 25.94 25.94 0.0M
2023-08-04 25.72 25.72 25.72 25.72 0.0M
2023-08-03 25.86 25.88 25.83 25.88 0.0M
2023-08-02 25.93 25.93 25.93 25.93 0.0M
2023-08-01 26.27 26.27 26.27 26.27 0.0M
2023-07-31 26.30 26.30 26.30 26.30 0.0M
2023-07-28 26.30 26.30 26.30 26.30 0.0M
2023-07-27 26.05 26.05 26.05 26.05 0.0M
2023-07-26 26.19 26.19 26.19 26.19 0.0M
2023-07-25 26.23 26.23 26.23 26.23 0.0M
2023-07-24 26.14 26.14 26.14 26.14 0.0M
2023-07-21 26.06 26.06 26.06 26.06 0.0M
2023-07-20 26.19 26.19 26.04 26.04 0.0M
2023-07-19 26.22 26.22 26.22 26.22 0.0M
2023-07-18 26.05 26.16 26.05 26.16 0.0M
2023-07-17 25.99 25.99 25.99 25.99 0.0M
2023-07-14 25.87 25.87 25.87 25.87 0.0M
2023-07-13 25.76 25.91 25.76 25.91 0.0M
2023-07-12 25.70 25.70 25.70 25.70 0.0M
2023-07-11 25.53 25.53 25.53 25.53 0.0M
2023-07-10 25.24 25.36 25.24 25.36 0.0M
2023-07-07 25.34 25.34 25.34 25.34 0.0M
2023-07-06 25.40 25.40 25.40 25.40 0.0M
2023-07-05 25.58 25.58 25.58 25.58 0.0M
2023-07-03 25.61 25.61 25.61 25.61 0.0M
2023-06-30 25.61 25.61 25.61 25.61 0.0M
2023-06-29 25.30 25.30 25.30 25.30 0.0M
2023-06-28 25.27 25.27 25.27 25.27 0.0M
2023-06-27 25.31 25.31 25.31 25.31 0.0M
2023-06-26 25.09 25.09 25.09 25.09 0.0M
2023-06-23 25.19 25.19 25.19 25.19 0.0M
2023-06-22 25.33 25.33 25.33 25.33 0.0M
2023-06-21 25.28 25.28 25.28 25.28 0.0M
2023-06-20 25.41 25.41 25.41 25.41 0.0M
2023-06-16 25.54 25.54 25.54 25.54 0.0M
2023-06-15 25.59 25.59 25.59 25.59 0.0M
2023-06-14 25.25 25.25 25.25 25.25 0.0M
2023-06-13 25.25 25.25 25.25 25.25 0.0M
2023-06-12 25.07 25.07 25.07 25.07 0.0M
2023-06-09 24.88 24.88 24.88 24.88 0.0M
2023-06-08 24.84 24.84 24.84 24.84 0.0M
2023-06-07 24.67 24.67 24.67 24.67 0.0M
2023-06-06 24.78 24.78 24.78 24.78 0.0M
2023-06-05 24.72 24.72 24.72 24.72 0.0M
2023-06-02 24.77 24.77 24.77 24.77 0.0M
2023-06-01 24.40 24.40 24.40 24.40 0.0M
2023-05-31 24.15 24.19 24.15 24.19 0.0M
2023-05-30 24.30 24.30 24.30 24.30 0.0M
2023-05-26 24.33 24.33 24.33 24.33 0.0M
2023-05-25 24.02 24.02 24.02 24.02 0.0M
2023-05-24 23.81 23.81 23.81 23.81 0.0M
2023-05-23 23.99 23.99 23.99 23.99 0.0M
2023-05-22 24.24 24.24 24.24 24.24 0.0M
2023-05-19 24.26 24.26 24.26 24.26 0.0M
2023-05-18 24.15 24.28 24.15 24.28 0.0M
2023-05-17 24.03 24.03 24.03 24.03 0.0M
2023-05-16 23.78 23.78 23.78 23.78 0.0M
2023-05-15 23.91 23.91 23.91 23.91 0.0M
2023-05-12 23.85 23.85 23.85 23.85 0.0M
2023-05-11 23.89 23.89 23.89 23.89 0.0M
2023-05-10 23.92 23.92 23.92 23.92 0.0M
2023-05-09 23.83 23.83 23.83 23.83 0.0M
2023-05-08 23.93 23.93 23.93 23.93 0.0M
2023-05-05 23.91 23.91 23.91 23.91 0.0M
2023-05-04 23.58 23.58 23.51 23.51 0.0M
2023-05-03 23.67 23.67 23.67 23.67 0.0M
2023-05-02 23.84 23.84 23.84 23.84 0.0M
2023-05-01 24.11 24.11 24.11 24.11 0.0M
2023-04-28 24.10 24.10 24.10 24.10 0.0M
2023-04-27 23.91 23.91 23.91 23.91 0.0M
2023-04-26 23.57 23.57 23.50 23.50 0.0M
2023-04-25 23.60 23.60 23.60 23.60 0.0M
2023-04-24 23.93 23.93 23.93 23.93 0.0M
2023-04-21 23.92 23.92 23.92 23.92 0.0M
2023-04-20 23.90 23.90 23.90 23.90 0.0M
2023-04-19 24.03 24.03 24.03 24.03 0.0M
2023-04-18 24.05 24.05 24.05 24.05 0.0M
2023-04-17 24.01 24.01 24.01 24.01 0.0M
2023-04-14 23.94 23.94 23.94 23.94 0.0M
2023-04-13 24.00 24.00 24.00 24.00 0.0M
2023-04-12 23.69 23.69 23.69 23.69 0.0M
2023-04-11 23.79 23.79 23.79 23.79 0.0M
2023-04-10 23.78 23.78 23.78 23.78 0.0M
2023-04-06 23.78 23.78 23.78 23.78 0.0M
2023-04-05 23.71 23.71 23.71 23.71 0.0M
2023-04-04 23.76 23.76 23.76 23.76 0.0M
2023-04-03 23.90 23.90 23.90 23.90 0.0M
2023-03-31 23.81 23.81 23.81 23.81 0.0M
2023-03-30 23.53 23.53 23.50 23.50 0.0M
2023-03-29 23.33 23.41 23.30 23.38 0.0M
2023-03-28 23.09 23.09 23.09 23.09 0.0M
2023-03-27 23.16 23.16 23.15 23.15 0.0M
2023-03-24 23.11 23.11 23.11 23.11 0.0M
2023-03-23 23.06 23.06 23.06 23.06 0.0M
2023-03-22 23.29 23.29 23.02 23.02 0.0M
2023-03-21 23.31 23.31 23.31 23.31 0.0M
2023-03-20 23.08 23.08 23.08 23.08 0.0M
2023-03-17 22.96 22.96 22.96 22.96 0.0M
2023-03-16 23.18 23.18 23.18 23.18 0.0M
2023-03-15 22.72 22.72 22.72 22.72 0.0M
2023-03-14 22.92 22.92 22.92 22.92 0.0M
2023-03-13 22.80 22.80 22.57 22.57 0.0M
2023-03-10 22.59 22.59 22.59 22.59 0.0M
2023-03-09 23.44 23.44 22.94 22.94 0.0M
2023-03-08 23.35 23.35 23.35 23.35 0.0M
2023-03-07 23.33 23.33 23.33 23.33 0.0M
2023-03-06 23.68 23.68 23.68 23.68 0.0M
2023-03-03 23.66 23.66 23.66 23.66 0.0M
2023-03-02 23.28 23.28 23.28 23.28 0.0M
2023-03-01 23.19 23.20 23.14 23.14 0.0M
2023-02-28 23.27 23.27 23.27 23.27 0.0M
2023-02-27 23.32 23.32 23.29 23.29 0.0M
2023-02-24 23.22 23.22 23.22 23.22 0.0M
2023-02-23 23.48 23.48 23.48 23.48 0.0M
2023-02-22 23.34 23.34 23.34 23.34 0.0M
2023-02-21 23.40 23.40 23.40 23.40 0.0M
2023-02-17 23.86 23.86 23.86 23.86 0.0M
2023-02-16 23.94 23.94 23.94 23.94 0.0M
2023-02-15 24.22 24.22 24.22 24.22 0.0M
2023-02-14 24.21 24.21 24.21 24.21 0.0M
2023-02-13 24.17 24.17 24.17 24.17 0.0M
2023-02-10 23.93 23.93 23.93 23.93 0.0M
2023-02-09 23.88 23.88 23.88 23.88 0.0M
2023-02-08 24.08 24.08 24.08 24.08 0.0M
2023-02-07 24.35 24.35 24.35 24.35 0.0M
2023-02-06 24.04 24.04 24.04 24.04 0.0M
2023-02-03 24.20 24.20 24.20 24.20 0.0M
2023-02-02 24.42 24.42 24.42 24.42 0.0M
2023-02-01 24.07 24.07 24.07 24.07 0.0M
2023-01-31 23.82 23.82 23.82 23.82 0.0M
2023-01-30 23.51 23.51 23.51 23.51 0.0M
2023-01-27 23.75 23.81 23.75 23.81 0.0M
2023-01-26 23.74 23.74 23.74 23.74 0.0M
2023-01-25 23.49 23.49 23.49 23.49 0.0M
2023-01-24 23.49 23.52 23.48 23.52 0.0M
2023-01-23 23.54 23.54 23.54 23.54 0.0M
2023-01-20 22.87 23.28 22.82 23.28 0.0M
2023-01-19 22.90 22.90 22.90 22.90 0.0M
2023-01-18 23.04 23.04 23.04 23.04 0.0M
2023-01-17 23.38 23.38 23.38 23.38 0.0M
2023-01-13 23.27 23.43 23.25 23.43 0.0M
2023-01-12 23.34 23.34 23.34 23.34 0.0M
2023-01-11 23.27 23.27 23.27 23.27 0.0M
2023-01-10 23.01 23.01 23.01 23.01 0.0M
2023-01-09 22.90 22.90 22.90 22.90 0.0M
2023-01-06 22.89 22.89 22.89 22.89 0.0M
2023-01-05 22.46 22.46 22.46 22.46 0.0M
2023-01-04 22.67 22.67 22.67 22.67 0.0M
2023-01-03 22.57 22.57 22.57 22.57 0.0M