Global X SuperIncome™ Preferred (SPFF)

SPFF
🏛️ アメリカ →
9.36
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 9.14 9.17 9.08 9.08 0.1M
2023-12-28 9.21 9.25 9.17 9.20 0.0M
2023-12-27 9.25 9.27 9.23 9.26 0.1M
2023-12-26 9.21 9.26 9.21 9.25 0.1M
2023-12-22 9.23 9.25 9.19 9.21 0.1M
2023-12-21 9.19 9.26 9.18 9.20 0.1M
2023-12-20 9.18 9.25 9.18 9.18 0.1M
2023-12-19 9.12 9.19 9.12 9.18 0.1M
2023-12-18 9.16 9.20 9.03 9.13 0.1M
2023-12-15 9.15 9.21 9.15 9.18 0.1M
2023-12-14 9.05 9.20 9.05 9.18 0.1M
2023-12-13 8.91 9.03 8.89 9.00 0.1M
2023-12-12 8.86 8.92 8.85 8.88 0.1M
2023-12-11 8.90 8.92 8.84 8.88 0.1M
2023-12-08 8.96 8.96 8.89 8.93 0.1M
2023-12-07 8.91 8.98 8.90 8.96 0.1M
2023-12-06 8.92 8.95 8.85 8.94 0.0M
2023-12-05 8.91 8.96 8.89 8.92 0.1M
2023-12-04 9.01 9.02 8.93 8.98 0.0M
2023-12-01 8.85 9.01 8.85 9.01 0.0M
2023-11-30 8.91 8.95 8.89 8.92 0.0M
2023-11-29 8.83 8.90 8.83 8.89 0.0M
2023-11-28 8.77 8.82 8.77 8.81 0.0M
2023-11-27 8.72 8.79 8.70 8.78 0.0M
2023-11-24 8.68 8.73 8.68 8.71 0.0M
2023-11-22 8.77 8.77 8.67 8.70 0.1M
2023-11-21 8.78 8.79 8.73 8.73 0.0M
2023-11-20 8.78 8.80 8.77 8.79 0.0M
2023-11-17 8.80 8.81 8.77 8.77 0.1M
2023-11-16 8.74 8.77 8.73 8.77 0.0M
2023-11-15 8.75 8.77 8.71 8.74 0.1M
2023-11-14 8.69 8.80 8.69 8.75 0.1M
2023-11-13 8.55 8.61 8.50 8.58 0.1M
2023-11-10 8.55 8.56 8.51 8.54 0.0M
2023-11-09 8.64 8.64 8.50 8.50 0.0M
2023-11-08 8.61 8.65 8.60 8.65 0.0M
2023-11-07 8.60 8.67 8.59 8.60 0.1M
2023-11-06 8.64 8.66 8.61 8.63 0.1M
2023-11-03 8.62 8.68 8.62 8.68 0.2M
2023-11-02 8.41 8.58 8.41 8.55 0.1M
2023-11-01 8.22 8.37 8.22 8.33 0.1M
2023-10-31 8.18 8.23 8.18 8.21 0.0M
2023-10-30 8.17 8.23 8.15 8.16 0.0M
2023-10-27 8.25 8.25 8.15 8.18 0.6M
2023-10-26 8.21 8.28 8.21 8.21 0.1M
2023-10-25 8.31 8.31 8.23 8.23 0.0M
2023-10-24 8.24 8.32 8.24 8.32 0.0M
2023-10-23 8.16 8.23 8.15 8.22 0.1M
2023-10-20 8.18 8.21 8.11 8.19 0.0M
2023-10-19 8.25 8.28 8.15 8.15 0.1M
2023-10-18 8.29 8.29 8.22 8.24 0.0M
2023-10-17 8.30 8.34 8.28 8.33 0.1M
2023-10-16 8.35 8.37 8.27 8.32 0.1M
2023-10-13 8.43 8.48 8.31 8.32 0.1M
2023-10-12 8.43 8.47 8.38 8.39 0.0M
2023-10-11 8.50 8.52 8.44 8.46 0.1M
2023-10-10 8.38 8.47 8.38 8.45 0.0M
2023-10-09 8.36 8.43 8.33 8.40 0.0M
2023-10-06 8.34 8.41 8.31 8.35 0.1M
2023-10-05 8.40 8.45 8.40 8.41 0.0M
2023-10-04 8.47 8.49 8.41 8.41 0.1M
2023-10-03 8.64 8.64 8.43 8.45 0.1M
2023-10-02 8.74 8.74 8.65 8.66 0.0M
2023-09-29 8.81 8.84 8.78 8.78 0.0M
2023-09-28 8.72 8.78 8.70 8.78 0.1M
2023-09-27 8.78 8.80 8.70 8.74 0.1M
2023-09-26 8.77 8.82 8.72 8.76 0.1M
2023-09-25 8.83 8.83 8.78 8.81 0.1M
2023-09-22 8.79 8.85 8.74 8.84 0.1M
2023-09-21 8.88 8.88 8.80 8.80 0.1M
2023-09-20 8.96 8.98 8.94 8.94 0.1M
2023-09-19 8.94 8.97 8.91 8.96 0.0M
2023-09-18 8.90 8.95 8.87 8.95 0.0M
2023-09-15 8.92 8.92 8.89 8.90 0.0M
2023-09-14 8.90 8.92 8.88 8.92 0.1M
2023-09-13 8.86 8.91 8.84 8.89 0.0M
2023-09-12 8.88 8.88 8.83 8.86 0.1M
2023-09-11 8.90 8.90 8.81 8.89 0.1M
2023-09-08 8.87 8.89 8.86 8.88 0.2M
2023-09-07 8.87 8.88 8.84 8.84 0.0M
2023-09-06 8.92 8.92 8.86 8.87 0.0M
2023-09-05 8.96 8.99 8.92 8.93 0.0M
2023-09-01 9.03 9.03 8.96 8.98 0.1M
2023-08-31 8.91 8.98 8.91 8.96 0.0M
2023-08-30 8.85 8.90 8.85 8.89 0.1M
2023-08-29 8.78 8.88 8.78 8.87 0.1M
2023-08-28 8.83 8.84 8.80 8.81 0.1M
2023-08-25 8.80 8.81 8.74 8.80 0.0M
2023-08-24 8.78 8.83 8.75 8.75 0.0M
2023-08-23 8.74 8.80 8.74 8.79 0.1M
2023-08-22 8.72 8.72 8.67 8.69 0.0M
2023-08-21 8.75 8.75 8.65 8.67 0.1M
2023-08-18 8.74 8.76 8.71 8.73 0.0M
2023-08-17 8.81 8.81 8.73 8.77 0.1M
2023-08-16 8.89 8.89 8.80 8.84 0.1M
2023-08-15 8.92 8.92 8.88 8.89 0.1M
2023-08-14 8.90 8.94 8.89 8.94 0.1M
2023-08-11 8.90 8.95 8.82 8.92 0.2M
2023-08-10 8.94 8.97 8.92 8.93 0.0M
2023-08-09 8.92 8.97 8.92 8.92 0.1M
2023-08-08 8.94 8.96 8.90 8.94 0.0M
2023-08-07 8.98 8.99 8.95 8.97 0.1M
2023-08-04 8.92 9.00 8.91 8.95 0.0M
2023-08-03 8.93 8.93 8.89 8.91 0.1M
2023-08-02 9.01 9.03 8.96 9.02 0.1M
2023-08-01 9.06 9.10 9.04 9.07 0.1M
2023-07-31 9.02 9.11 9.02 9.11 0.1M
2023-07-28 9.03 9.07 9.01 9.01 0.0M
2023-07-27 9.09 9.10 9.01 9.02 0.1M
2023-07-26 9.01 9.09 9.01 9.09 0.0M
2023-07-25 8.99 9.00 8.97 8.99 0.0M
2023-07-24 9.01 9.03 8.97 8.99 0.1M
2023-07-21 8.98 9.01 8.96 8.97 0.0M
2023-07-20 8.97 9.00 8.94 8.96 0.0M
2023-07-19 8.99 9.03 8.98 9.01 0.0M
2023-07-18 8.89 8.96 8.89 8.95 0.1M
2023-07-17 9.02 9.06 8.87 8.89 0.1M
2023-07-14 9.10 9.14 9.01 9.02 0.1M
2023-07-13 9.07 9.11 9.05 9.05 0.0M
2023-07-12 9.08 9.08 9.05 9.06 0.1M
2023-07-11 8.98 9.04 8.98 9.02 0.1M
2023-07-10 8.94 9.04 8.94 8.98 0.1M
2023-07-07 8.86 8.96 8.86 8.95 0.1M
2023-07-06 8.97 9.00 8.82 8.87 0.0M
2023-07-05 9.07 9.13 9.06 9.06 0.1M
2023-07-03 9.00 9.10 9.00 9.10 0.1M
2023-06-30 8.98 9.04 8.98 9.04 0.1M
2023-06-29 9.00 9.02 8.94 8.97 0.0M
2023-06-28 8.99 9.02 8.98 8.99 0.1M
2023-06-27 8.97 9.01 8.97 8.99 0.1M
2023-06-26 8.98 9.03 8.97 8.99 0.1M
2023-06-23 8.93 8.97 8.90 8.95 0.1M
2023-06-22 8.96 8.96 8.90 8.93 0.1M
2023-06-21 8.93 8.99 8.89 8.95 0.1M
2023-06-20 8.97 8.99 8.92 8.94 0.1M
2023-06-16 8.96 9.00 8.95 8.96 0.1M
2023-06-15 8.93 8.97 8.93 8.96 0.1M
2023-06-14 9.01 9.03 8.92 8.93 0.1M
2023-06-13 9.03 9.05 8.99 9.02 0.1M
2023-06-12 9.08 9.08 8.96 9.00 0.1M
2023-06-09 9.06 9.11 9.02 9.03 0.1M
2023-06-08 9.05 9.07 9.01 9.04 0.1M
2023-06-07 9.09 9.12 9.06 9.07 0.0M
2023-06-06 9.05 9.10 9.04 9.08 0.1M
2023-06-05 9.11 9.12 9.02 9.07 0.0M
2023-06-02 9.04 9.15 9.02 9.15 0.1M
2023-06-01 8.94 9.02 8.94 9.02 0.1M
2023-05-31 8.96 8.97 8.91 8.95 0.1M
2023-05-30 8.93 8.98 8.86 8.97 0.1M
2023-05-26 8.81 8.87 8.71 8.85 0.1M
2023-05-25 8.83 8.85 8.75 8.79 0.1M
2023-05-24 8.82 8.85 8.80 8.85 0.1M
2023-05-23 8.79 8.87 8.78 8.85 0.0M
2023-05-22 8.77 8.83 8.75 8.83 0.0M
2023-05-19 8.80 8.80 8.70 8.78 0.0M
2023-05-18 8.73 8.80 8.72 8.77 0.0M
2023-05-17 8.60 8.77 8.55 8.77 0.1M
2023-05-16 8.64 8.66 8.56 8.56 0.1M
2023-05-15 8.65 8.70 8.60 8.66 0.1M
2023-05-12 8.65 8.69 8.60 8.63 0.1M
2023-05-11 8.70 8.72 8.63 8.67 0.1M
2023-05-10 8.68 8.72 8.66 8.70 0.0M
2023-05-09 8.67 8.69 8.58 8.62 0.1M
2023-05-08 8.72 8.75 8.67 8.67 0.1M
2023-05-05 8.74 8.77 8.68 8.69 0.1M
2023-05-04 8.78 8.78 8.53 8.54 0.1M
2023-05-03 9.00 9.00 8.80 8.80 0.2M
2023-05-02 9.14 9.15 8.96 9.02 0.1M
2023-05-01 9.24 9.26 9.15 9.15 0.1M
2023-04-28 9.23 9.30 9.23 9.28 0.1M
2023-04-27 9.17 9.27 9.17 9.26 0.1M
2023-04-26 9.20 9.24 9.14 9.14 0.1M
2023-04-25 9.35 9.35 9.22 9.24 0.2M
2023-04-24 9.35 9.38 9.32 9.38 0.1M
2023-04-21 9.26 9.34 9.25 9.32 0.0M
2023-04-20 9.23 9.32 9.23 9.31 0.7M
2023-04-19 9.24 9.29 9.24 9.29 0.1M
2023-04-18 9.30 9.30 9.24 9.29 0.1M
2023-04-17 9.27 9.32 9.22 9.28 0.1M
2023-04-14 9.28 9.32 9.24 9.29 0.1M
2023-04-13 9.21 9.28 9.21 9.26 0.1M
2023-04-12 9.27 9.30 9.19 9.25 0.1M
2023-04-11 9.15 9.24 9.12 9.24 0.1M
2023-04-10 9.13 9.20 9.12 9.18 0.1M
2023-04-06 9.11 9.20 9.11 9.20 0.1M
2023-04-05 9.20 9.20 9.14 9.16 0.2M
2023-04-04 9.29 9.30 9.22 9.23 0.1M
2023-04-03 9.38 9.38 9.23 9.30 0.1M
2023-03-31 9.34 9.41 9.34 9.38 0.2M
2023-03-30 9.35 9.35 9.27 9.35 0.1M
2023-03-29 9.25 9.33 9.23 9.31 0.1M
2023-03-28 9.22 9.31 9.16 9.23 0.1M
2023-03-27 9.19 9.27 9.15 9.16 0.1M
2023-03-24 9.07 9.12 9.03 9.07 0.1M
2023-03-23 9.23 9.33 9.08 9.08 0.1M
2023-03-22 9.27 9.33 9.22 9.22 0.1M
2023-03-21 9.22 9.29 9.20 9.29 0.1M
2023-03-20 9.08 9.18 9.03 9.07 0.3M
2023-03-17 9.27 9.27 9.05 9.05 0.1M
2023-03-16 9.11 9.36 9.09 9.32 0.5M
2023-03-15 9.23 9.25 9.07 9.15 0.1M
2023-03-14 9.24 9.48 9.24 9.38 0.4M
2023-03-13 9.41 9.48 9.00 9.10 0.3M
2023-03-10 9.84 9.84 9.58 9.63 0.2M
2023-03-09 10.09 10.09 9.86 9.86 0.2M
2023-03-08 10.06 10.09 10.05 10.08 0.1M
2023-03-07 10.13 10.13 10.04 10.05 0.0M
2023-03-06 10.15 10.16 10.11 10.12 0.1M
2023-03-03 10.11 10.14 10.10 10.14 0.0M
2023-03-02 10.15 10.15 10.05 10.14 0.1M
2023-03-01 10.20 10.20 10.13 10.15 0.0M
2023-02-28 10.15 10.21 10.11 10.21 0.1M
2023-02-27 10.18 10.19 10.14 10.17 0.1M
2023-02-24 10.15 10.17 10.11 10.17 0.2M
2023-02-23 10.15 10.21 10.12 10.20 0.1M
2023-02-22 10.05 10.13 10.05 10.12 0.1M
2023-02-21 10.17 10.17 10.02 10.03 0.1M
2023-02-17 10.20 10.20 10.10 10.17 0.3M
2023-02-16 10.22 10.22 10.16 10.18 0.1M
2023-02-15 10.25 10.27 10.21 10.27 0.2M
2023-02-14 10.21 10.26 10.16 10.24 0.1M
2023-02-13 10.16 10.24 10.16 10.20 0.1M
2023-02-10 10.12 10.20 10.12 10.19 0.1M
2023-02-09 10.32 10.32 10.14 10.14 0.0M
2023-02-08 10.22 10.25 10.16 10.25 0.2M
2023-02-07 10.19 10.23 10.13 10.19 0.1M
2023-02-06 10.25 10.25 10.17 10.21 0.1M
2023-02-03 10.40 10.40 10.24 10.24 0.1M
2023-02-02 10.48 10.48 10.44 10.46 0.1M
2023-02-01 10.36 10.42 10.33 10.39 0.1M
2023-01-31 10.31 10.36 10.29 10.34 0.5M
2023-01-30 10.30 10.34 10.26 10.32 0.1M
2023-01-27 10.27 10.30 10.25 10.29 0.1M
2023-01-26 10.27 10.28 10.19 10.26 0.1M
2023-01-25 10.19 10.23 10.14 10.23 0.1M
2023-01-24 10.24 10.24 10.16 10.19 0.1M
2023-01-23 10.14 10.23 10.14 10.22 0.1M
2023-01-20 10.12 10.15 10.06 10.15 0.1M
2023-01-19 10.06 10.14 10.05 10.13 0.1M
2023-01-18 10.20 10.24 10.07 10.13 0.1M
2023-01-17 10.09 10.16 10.04 10.16 0.1M
2023-01-13 10.02 10.07 10.01 10.06 0.0M
2023-01-12 10.00 10.06 9.96 10.04 0.2M
2023-01-11 9.99 9.99 9.91 9.98 0.0M
2023-01-10 9.89 9.95 9.85 9.95 0.1M
2023-01-09 9.91 9.99 9.85 9.92 0.1M
2023-01-06 9.78 9.89 9.78 9.87 0.1M
2023-01-05 9.63 9.80 9.63 9.78 0.2M
2023-01-04 9.51 9.72 9.51 9.72 0.9M
2023-01-03 9.52 9.52 9.44 9.51 0.1M