Global X U.S. Infrastructure Development ETF

PAVE
🏛️ メキシコ →
857.98
最終更新: 2025-09-25
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
2023-12-28 580.00 580.00 580.00 580.00 0.0M
2023-12-26 585.59 585.59 585.59 585.59 0.0M
2023-12-20 580.00 580.00 580.00 580.00 0.0M
2023-12-15 580.00 580.00 580.00 580.00 0.0M
2023-12-13 567.50 567.50 567.50 567.50 0.0M
2023-12-11 555.00 555.00 555.00 555.00 0.0M
2023-12-01 560.00 560.00 560.00 560.00 0.0M
2023-11-29 530.00 530.00 530.00 530.00 0.0M
2023-11-27 536.00 536.00 536.00 536.00 0.0M
2023-11-21 509.43 509.75 509.43 509.75 0.0M
2023-11-13 504.77 506.40 504.77 506.40 0.0M
2023-11-10 504.58 504.58 504.58 504.58 0.0M
2023-11-01 491.33 491.33 491.33 491.33 0.0M
2023-10-27 495.00 508.00 495.00 508.00 0.0M
2023-10-16 540.00 540.00 540.00 540.00 0.0M
2023-10-12 540.00 540.00 540.00 540.00 0.0M
2023-10-10 537.53 537.53 537.53 537.53 0.0M
2023-09-29 537.53 537.53 537.53 537.53 0.0M
2023-09-28 537.53 537.53 537.53 537.53 0.0M
2023-09-25 527.80 527.80 527.40 527.40 0.0M
2023-09-14 529.63 529.63 529.63 529.63 0.0M
2023-09-13 538.00 538.00 538.00 538.00 0.0M
2023-09-07 555.65 555.65 555.65 555.65 0.0M
2023-09-06 555.95 555.95 555.95 555.95 0.0M
2023-09-05 533.00 533.00 533.00 533.00 0.0M
2023-08-14 549.00 549.00 549.00 549.00 0.0M
2023-08-09 550.00 551.00 550.00 551.00 0.0M
2023-08-08 545.00 545.00 545.00 545.00 0.0M
2023-08-07 551.00 551.00 551.00 551.00 0.0M
2023-08-01 530.00 547.00 530.00 547.00 0.0M
2023-07-27 536.11 536.11 536.11 536.11 0.0M
2023-07-26 540.00 540.00 540.00 540.00 0.0M
2023-07-21 542.00 544.79 541.72 541.72 0.0M
2023-07-13 531.91 531.91 531.91 531.91 0.0M
2023-07-11 529.00 529.00 529.00 529.00 0.0M
2023-07-10 529.00 529.00 529.00 529.00 0.0M
2023-06-30 538.00 538.00 538.00 538.00 0.0M
2023-06-29 530.10 530.10 530.10 530.10 0.0M
2023-06-28 525.00 525.00 525.00 525.00 0.0M
2023-06-27 525.00 525.00 525.00 525.00 0.0M
2023-06-21 515.00 515.00 515.00 515.00 0.0M
2023-06-15 517.00 517.00 517.00 517.00 0.0M
2023-06-06 497.00 498.00 497.00 498.00 0.0M
2023-06-05 499.00 499.00 498.00 498.00 0.0M
2023-06-01 483.99 483.99 483.99 483.99 0.0M
2023-05-23 485.00 485.00 485.00 485.00 0.0M
2023-05-19 490.00 490.00 490.00 490.00 0.0M
2023-05-18 485.00 497.04 485.00 497.00 0.0M
2023-05-09 494.00 494.00 489.00 489.00 0.0M
2023-05-05 493.00 493.00 493.00 493.00 0.0M
2023-05-04 493.00 493.00 493.00 493.00 0.0M
2023-04-28 490.00 490.00 490.00 490.00 0.0M
2023-04-27 493.00 494.00 493.00 494.00 0.0M
2023-04-26 485.00 485.00 485.00 485.00 0.0M
2023-04-25 494.00 494.00 494.00 494.00 0.0M
2023-04-19 499.35 499.35 499.35 499.35 0.0M
2023-04-18 500.00 500.00 500.00 500.00 0.0M
2023-04-03 505.00 505.00 505.00 505.00 0.0M
2023-03-29 499.00 501.20 499.00 501.20 0.0M
2023-03-28 499.00 499.00 499.00 499.00 0.0M
2023-03-21 512.75 512.75 512.75 512.75 0.0M
2023-03-09 529.00 529.50 529.00 529.50 0.0M
2023-03-08 525.00 528.80 525.00 528.80 0.0M
2023-03-03 540.00 540.00 540.00 540.00 0.0M
2023-03-02 533.99 535.00 533.99 535.00 0.0M
2023-02-28 538.30 538.30 538.30 538.30 0.0M
2023-02-24 530.00 531.00 530.00 531.00 0.0M
2023-02-21 530.00 530.00 530.00 530.00 0.0M
2023-02-17 540.00 540.00 540.00 540.00 0.0M
2023-02-10 535.00 535.00 535.00 535.00 0.0M
2023-02-03 550.00 550.00 550.00 550.00 0.0M
2023-02-02 550.00 550.00 550.00 550.00 0.0M
2023-02-01 538.00 538.00 538.00 538.00 0.0M
2023-01-26 528.00 528.00 528.00 528.00 0.0M
2023-01-25 523.00 523.00 523.00 523.00 0.0M
2023-01-24 525.00 525.00 525.00 525.00 0.0M
2023-01-23 524.00 524.00 522.00 522.00 0.0M
2023-01-20 514.00 518.00 514.00 518.00 0.0M
2023-01-19 518.30 518.30 518.30 518.30 0.0M
2023-01-18 527.79 527.79 527.79 527.79 0.0M
2023-01-03 512.00 512.00 512.00 512.00 0.0M