グローバルX 米国キャッシュ フロー キングス 100 ETF (FLOW)

FLOW
🏛️ アメリカ →
35.01
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
2021-12-31 86.30 86.67 86.30 86.48 0.2M
2021-12-30 86.60 86.68 86.09 86.25 0.2M
2021-12-29 86.20 86.83 86.02 86.65 0.3M
2021-12-28 86.29 86.48 86.05 86.22 0.3M
2021-12-27 86.10 86.52 85.85 86.35 0.4M
2021-12-23 86.02 86.18 85.80 85.97 0.3M
2021-12-22 86.19 86.29 85.48 86.01 0.4M
2021-12-21 86.29 86.48 85.77 85.96 0.3M
2021-12-20 85.57 86.40 85.15 86.27 0.8M
2021-12-17 85.85 86.40 85.49 85.49 1.6M
2021-12-16 86.18 86.39 85.65 85.94 0.8M
2021-12-15 86.45 86.67 85.72 86.18 1.4M
2021-12-14 86.15 86.56 86.00 86.36 2.3M
2021-12-13 85.53 86.23 85.35 86.12 5.7M
2021-12-10 85.07 85.86 84.71 85.63 0.1M
2021-12-09 85.06 86.11 84.61 84.93 0.1M
2021-12-08 85.20 86.95 84.50 85.59 0.1M
2021-12-07 85.57 86.00 84.79 84.86 0.1M
2021-12-06 85.14 86.31 84.37 84.57 0.3M
2021-12-03 84.57 85.07 83.19 84.05 0.2M
2021-12-02 83.68 84.82 82.70 84.20 0.4M
2021-12-01 85.24 86.31 83.11 83.19 0.4M
2021-11-30 83.75 84.85 82.61 83.51 0.3M
2021-11-29 86.13 87.00 84.08 84.34 0.4M
2021-11-26 84.51 85.90 83.12 85.28 0.2M
2021-11-24 86.39 87.63 86.38 86.54 0.3M
2021-11-23 82.15 87.35 82.00 87.15 0.8M
2021-11-22 80.20 82.43 80.20 81.81 0.4M
2021-11-19 80.66 88.55 79.39 81.75 0.7M
2021-11-18 80.37 80.74 79.23 80.66 0.2M
2021-11-17 79.99 80.24 79.01 80.13 0.3M
2021-11-16 79.66 80.79 79.37 79.92 0.3M
2021-11-15 80.64 80.87 79.38 79.66 0.2M
2021-11-12 80.00 80.48 79.37 80.28 0.2M
2021-11-11 80.26 80.95 79.64 79.89 0.3M
2021-11-10 79.43 81.86 77.66 79.00 0.3M
2021-11-09 79.45 80.40 79.23 79.47 0.2M
2021-11-08 78.67 79.77 78.43 79.40 0.4M
2021-11-05 77.68 79.03 77.58 78.73 0.3M
2021-11-04 77.83 78.25 76.25 76.75 0.2M
2021-11-03 77.40 78.51 77.01 77.45 0.2M
2021-11-02 76.51 77.72 75.91 77.66 0.1M
2021-11-01 75.10 77.07 74.83 76.40 0.3M
2021-10-29 75.37 75.55 73.82 74.71 0.2M
2021-10-28 75.38 75.71 75.07 75.36 0.1M
2021-10-27 77.85 78.86 75.05 75.05 0.3M
2021-10-26 78.58 78.63 77.46 77.97 0.1M
2021-10-25 78.47 80.00 78.34 78.42 0.1M
2021-10-22 78.55 80.21 78.55 78.76 0.2M
2021-10-21 77.11 78.89 76.85 78.83 0.3M
2021-10-20 76.22 77.56 75.97 77.49 0.2M
2021-10-19 74.63 76.15 74.29 75.93 0.2M
2021-10-18 72.92 74.79 72.50 74.39 0.3M
2021-10-15 74.20 74.59 73.13 73.13 0.2M
2021-10-14 72.24 73.24 72.06 73.21 0.2M
2021-10-13 72.38 73.00 71.28 71.57 0.2M
2021-10-12 72.16 72.48 71.67 72.30 0.1M
2021-10-11 72.67 73.12 71.91 72.03 0.1M
2021-10-08 73.22 73.25 72.12 72.90 0.1M
2021-10-07 73.79 74.37 73.12 73.29 0.2M
2021-10-06 73.60 74.11 72.61 73.85 0.1M
2021-10-05 74.36 74.85 73.32 73.98 0.4M
2021-10-04 74.00 74.57 73.47 73.64 0.1M
2021-10-01 73.47 74.76 73.10 73.90 0.2M
2021-09-30 74.28 74.66 73.08 73.10 0.2M
2021-09-29 74.23 75.19 73.40 73.97 0.1M
2021-09-28 75.51 75.78 73.62 73.94 0.2M
2021-09-27 76.50 77.16 75.63 75.68 0.2M
2021-09-24 77.20 78.10 76.84 77.18 0.1M
2021-09-23 77.33 78.30 77.25 77.78 0.1M
2021-09-22 77.68 78.23 76.72 77.29 0.2M
2021-09-21 78.33 78.33 76.58 77.20 0.2M
2021-09-20 76.57 77.51 75.59 77.01 0.3M
2021-09-17 77.44 77.87 76.21 77.79 0.9M
2021-09-16 77.47 77.51 76.52 77.30 0.2M
2021-09-15 77.05 77.78 76.60 77.43 0.2M
2021-09-14 77.58 77.58 76.50 77.05 0.2M
2021-09-13 77.38 77.68 76.28 77.38 0.2M
2021-09-10 77.89 78.21 76.79 76.90 0.2M
2021-09-09 77.12 77.87 76.59 77.40 0.2M
2021-09-08 76.62 77.75 76.07 77.09 0.4M
2021-09-07 78.12 78.25 76.48 76.96 0.3M
2021-09-03 78.28 79.03 77.31 78.57 0.4M
2021-09-02 78.25 79.34 76.51 78.30 0.4M
2021-09-01 80.70 81.10 79.95 80.83 0.3M
2021-08-31 80.53 80.77 80.08 80.53 0.2M
2021-08-30 80.60 81.00 79.99 80.76 0.2M
2021-08-27 79.00 80.47 79.00 80.45 0.2M
2021-08-26 79.33 80.06 78.79 78.85 0.1M
2021-08-25 79.37 79.95 78.90 79.67 0.2M
2021-08-24 78.25 79.86 78.25 79.77 0.2M
2021-08-23 77.90 78.38 77.35 78.18 0.2M
2021-08-20 77.90 78.55 77.23 77.58 0.2M
2021-08-19 77.01 78.04 76.75 77.76 0.2M
2021-08-18 77.66 78.71 77.37 77.54 0.2M
2021-08-17 77.50 78.11 76.60 77.66 0.3M
2021-08-16 77.70 79.39 76.61 78.13 0.2M
2021-08-13 79.34 80.15 77.46 77.72 0.4M
2021-08-12 79.58 79.75 78.70 79.09 0.2M
2021-08-11 79.71 80.37 79.25 79.63 0.2M
2021-08-10 79.51 80.24 79.47 79.82 0.1M
2021-08-09 79.50 79.84 78.84 79.70 0.2M
2021-08-06 80.65 81.11 79.68 79.78 0.2M
2021-08-05 82.10 82.11 80.00 80.05 0.2M
2021-08-04 81.89 82.26 79.73 81.46 0.3M
2021-08-03 82.47 83.06 81.84 82.98 0.6M
2021-08-02 82.25 83.69 81.73 82.04 0.3M
2021-07-30 82.02 82.60 81.81 82.15 0.4M
2021-07-29 82.28 82.64 81.70 81.94 0.6M
2021-07-28 83.12 83.12 81.53 81.81 0.4M
2021-07-27 82.26 83.07 81.67 82.45 0.6M
2021-07-26 84.20 86.17 82.41 82.74 1.6M
2021-07-23 76.47 76.85 75.84 76.12 0.1M
2021-07-22 76.63 77.18 75.63 76.16 0.2M
2021-07-21 77.41 78.67 76.47 76.84 0.3M
2021-07-20 76.26 77.39 76.26 76.93 0.7M
2021-07-19 78.89 80.62 74.95 75.93 1.5M
2021-07-16 64.10 64.11 62.08 62.09 0.1M
2021-07-15 62.87 63.62 62.58 63.09 0.1M
2021-07-14 64.01 64.83 63.12 63.42 0.1M
2021-07-13 64.56 65.55 63.97 64.02 0.1M
2021-07-12 64.13 65.03 63.96 65.02 0.1M
2021-07-09 64.25 65.06 64.25 64.73 0.1M
2021-07-08 62.76 64.16 62.42 62.94 0.1M
2021-07-07 63.20 64.69 63.17 64.18 0.1M
2021-07-06 64.44 64.44 62.47 63.57 0.1M
2021-07-02 65.57 65.57 64.09 64.39 0.1M
2021-07-01 65.80 66.06 65.30 65.33 0.1M
2021-06-30 63.97 65.85 63.95 65.24 0.1M
2021-06-29 64.41 65.05 63.96 64.22 0.1M
2021-06-28 64.10 64.36 63.18 64.07 0.1M
2021-06-25 64.00 65.14 64.00 64.34 0.6M
2021-06-24 63.59 64.04 62.79 63.74 0.1M
2021-06-23 63.01 64.13 62.96 63.04 0.1M
2021-06-22 63.03 63.33 62.29 63.22 0.1M
2021-06-21 61.92 63.52 61.92 63.36 0.1M
2021-06-18 61.94 62.11 60.92 61.14 0.3M
2021-06-17 64.96 64.96 62.12 62.76 0.2M
2021-06-16 64.98 65.50 64.06 64.94 0.1M
2021-06-15 65.16 65.45 64.30 65.44 0.1M
2021-06-14 65.87 65.87 64.71 64.89 0.1M
2021-06-11 65.18 65.91 64.90 65.75 0.1M
2021-06-10 66.86 66.92 64.62 64.79 0.1M
2021-06-09 68.26 68.31 66.11 66.21 0.1M
2021-06-08 68.01 68.58 67.15 68.41 0.1M
2021-06-07 68.00 68.38 67.38 67.99 0.2M
2021-06-04 68.44 68.47 67.89 67.96 0.1M
2021-06-03 67.85 68.09 66.68 68.07 0.1M
2021-06-02 70.04 70.04 67.79 68.26 0.2M
2021-06-01 69.41 70.19 68.96 69.68 0.2M
2021-05-28 69.07 69.07 67.76 68.63 0.1M
2021-05-27 69.15 69.40 68.42 68.63 0.1M
2021-05-26 66.94 68.75 66.94 68.03 0.2M
2021-05-25 68.29 69.53 66.79 66.80 0.1M
2021-05-24 68.67 68.83 67.92 68.08 0.1M
2021-05-21 68.07 68.63 67.74 68.51 0.1M
2021-05-20 67.59 67.59 66.76 67.08 0.1M
2021-05-19 67.09 67.61 65.77 67.45 0.1M
2021-05-18 69.91 69.91 67.88 67.95 0.1M
2021-05-17 69.87 70.30 69.25 70.00 0.1M
2021-05-14 69.92 70.70 69.56 70.39 0.1M
2021-05-13 67.15 69.85 67.15 69.52 0.1M
2021-05-12 69.25 69.90 66.32 66.69 0.1M
2021-05-11 69.35 70.84 69.04 69.56 0.1M
2021-05-10 71.09 71.62 70.44 70.59 0.2M
2021-05-07 68.56 70.69 68.56 70.60 0.1M
2021-05-06 68.56 69.22 67.34 68.94 0.1M
2021-05-05 68.79 69.33 66.83 68.06 0.1M
2021-05-04 67.01 68.31 66.36 68.12 0.1M
2021-05-03 67.53 68.29 67.03 67.44 0.2M
2021-04-30 68.49 69.08 66.53 66.59 0.2M
2021-04-29 69.67 69.67 68.54 69.28 0.1M
2021-04-28 68.52 69.58 68.52 69.04 0.1M
2021-04-27 67.93 68.61 67.70 68.41 0.1M
2021-04-26 68.47 69.35 67.99 68.02 0.1M
2021-04-23 67.38 68.91 67.25 67.99 0.3M
2021-04-22 67.47 67.92 66.70 66.80 0.1M
2021-04-21 64.61 67.32 64.44 67.26 0.2M
2021-04-20 66.00 66.28 63.84 64.76 0.2M
2021-04-19 66.11 66.87 65.11 66.47 0.1M
2021-04-16 66.42 67.19 65.95 66.23 0.1M
2021-04-15 65.20 65.53 63.96 65.53 0.0M
2021-04-14 64.18 65.54 64.18 64.79 0.1M
2021-04-13 65.27 65.27 63.95 64.12 0.1M
2021-04-12 65.67 65.79 65.09 65.57 0.1M
2021-04-09 64.95 65.65 64.43 65.49 0.1M
2021-04-08 64.19 64.73 63.48 64.71 0.1M
2021-04-07 64.96 65.15 63.81 64.03 0.1M
2021-04-06 65.24 66.10 64.91 65.06 0.1M
2021-04-05 65.76 65.94 64.72 65.07 0.1M
2021-04-01 63.68 64.91 63.35 64.88 0.1M
2021-03-31 64.27 65.24 63.31 63.33 0.2M
2021-03-30 64.43 65.80 64.43 65.07 0.1M
2021-03-29 64.52 66.08 64.17 64.24 0.2M
2021-03-26 64.36 65.29 63.41 64.95 0.1M
2021-03-25 60.79 63.92 60.59 63.35 0.1M
2021-03-24 62.23 64.01 61.25 61.32 0.2M
2021-03-23 62.93 63.66 61.02 61.48 0.2M
2021-03-22 64.29 64.52 62.63 64.03 0.2M
2021-03-19 66.59 66.59 64.46 64.78 0.7M
2021-03-18 67.51 69.33 66.23 66.49 0.2M
2021-03-17 67.34 67.53 65.77 67.32 0.3M
2021-03-16 68.13 68.13 66.42 67.10 0.2M
2021-03-15 68.95 69.33 67.48 68.51 0.2M
2021-03-12 69.45 70.00 67.72 69.28 0.2M
2021-03-11 68.45 69.09 67.21 68.48 0.2M
2021-03-10 67.44 69.34 66.84 68.50 0.2M
2021-03-09 68.93 69.04 66.36 67.13 0.2M
2021-03-08 66.49 69.27 66.27 68.52 0.2M
2021-03-05 63.56 65.98 62.92 65.84 0.3M
2021-03-04 64.38 65.85 62.07 62.56 0.5M
2021-03-03 64.19 64.95 64.12 64.41 0.2M
2021-03-02 63.95 64.27 63.00 64.10 0.1M
2021-03-01 62.72 64.41 62.37 64.11 0.2M
2021-02-26 62.76 62.83 61.23 61.56 0.3M
2021-02-25 62.59 64.35 62.36 62.69 0.4M
2021-02-24 60.62 62.79 60.62 62.65 0.4M
2021-02-23 59.84 61.00 58.96 60.30 0.5M
2021-02-22 58.41 59.86 58.41 59.55 0.2M
2021-02-19 57.80 59.16 57.54 58.72 0.1M
2021-02-18 58.25 58.26 57.01 57.40 0.1M
2021-02-17 58.68 59.18 58.04 58.50 0.1M
2021-02-16 59.62 60.43 58.96 59.24 0.2M
2021-02-12 57.93 58.92 57.42 58.77 0.2M
2021-02-11 58.54 59.02 56.67 57.96 0.2M
2021-02-10 57.73 59.53 56.32 57.81 0.2M
2021-02-09 57.85 58.39 57.04 57.88 0.2M
2021-02-08 57.52 58.70 57.11 58.05 0.2M
2021-02-05 56.81 57.16 56.05 56.97 0.1M
2021-02-04 55.25 56.30 55.25 56.05 0.1M
2021-02-03 55.37 55.90 54.74 55.22 0.2M
2021-02-02 55.22 56.01 55.04 55.67 0.1M
2021-02-01 53.54 54.89 52.85 54.55 0.1M
2021-01-29 54.26 54.26 52.66 52.97 0.3M
2021-01-28 54.59 55.10 54.02 54.10 0.3M
2021-01-27 53.23 54.35 52.30 53.72 0.4M
2021-01-26 54.88 54.88 53.64 54.68 0.2M
2021-01-25 54.45 55.12 53.06 54.27 0.3M
2021-01-22 54.61 55.84 53.59 55.13 0.4M
2021-01-21 55.97 56.24 54.88 55.47 0.2M
2021-01-20 56.22 56.63 55.28 55.92 0.2M
2021-01-19 55.70 56.45 55.27 55.64 0.2M
2021-01-15 55.58 56.75 54.51 55.03 0.2M
2021-01-14 56.42 57.59 55.63 56.87 0.2M
2021-01-13 58.70 59.01 55.81 55.94 0.2M
2021-01-12 58.71 59.27 57.98 59.07 0.3M
2021-01-11 58.62 59.38 57.96 58.51 0.3M
2021-01-08 61.72 61.72 57.64 59.66 0.4M
2021-01-07 61.37 61.95 59.96 61.29 0.3M
2021-01-06 60.91 63.69 60.91 62.39 0.4M
2021-01-05 58.29 60.30 58.29 59.45 0.2M
2021-01-04 58.57 59.08 56.79 58.24 0.3M