Global X U.S. Infrastructure Development UCITS ETF USD Acc

PAVE
🏛️ ドイツ →
37.30
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
2024-12-30 36.27 36.43 35.96 35.96 0.0M
2024-12-27 36.48 36.70 36.24 36.37 0.0M
2024-12-23 36.66 36.70 36.36 36.36 0.0M
2024-12-20 36.26 36.72 35.91 36.72 0.0M
2024-12-19 36.55 36.73 36.39 36.55 0.0M
2024-12-18 37.57 37.68 37.50 37.54 0.0M
2024-12-17 37.82 37.95 37.37 37.47 0.0M
2024-12-16 38.00 38.18 38.00 38.01 0.0M
2024-12-13 38.61 38.64 38.12 38.27 0.0M
2024-12-12 38.63 38.71 38.52 38.52 0.0M
2024-12-11 38.68 38.83 38.57 38.81 0.0M
2024-12-10 38.85 38.91 38.46 38.75 0.0M
2024-12-09 39.08 39.30 38.67 38.82 0.0M
2024-12-06 39.43 39.55 39.20 39.20 0.0M
2024-12-05 39.92 39.92 39.48 39.50 0.0M
2024-12-04 39.99 40.13 39.82 39.86 0.0M
2024-12-03 40.12 40.15 39.81 39.81 0.0M
2024-12-02 40.39 40.39 40.19 40.19 0.0M
2024-11-29 40.19 40.21 40.10 40.19 0.0M
2024-11-28 40.09 40.20 40.05 40.20 0.0M
2024-11-27 40.51 40.51 39.87 39.87 0.0M
2024-11-26 40.58 40.58 40.28 40.55 0.0M
2024-11-25 40.53 40.66 40.31 40.56 0.0M
2024-11-22 39.39 40.25 39.39 40.20 0.0M
2024-11-21 38.71 39.63 38.62 39.63 0.0M
2024-11-20 38.66 38.76 38.54 38.54 0.0M
2024-11-19 38.55 38.55 38.06 38.50 0.0M
2024-11-18 38.52 38.66 38.35 38.66 0.0M
2024-11-15 38.42 38.77 38.35 38.44 0.0M
2024-11-14 39.45 39.48 38.87 38.87 0.0M
2024-11-13 39.02 39.52 38.89 39.47 0.0M
2024-11-12 39.51 39.57 39.14 39.14 0.0M
2024-11-11 39.33 39.61 39.29 39.58 0.0M
2024-11-08 38.66 38.91 38.40 38.84 0.0M
2024-11-07 38.96 39.05 38.36 38.58 0.0M
2024-11-06 37.64 38.66 37.64 38.66 0.1M
2024-11-05 35.17 35.69 35.11 35.60 0.0M
2024-11-04 35.00 35.27 35.00 35.15 0.0M
2024-11-01 35.01 35.36 35.00 35.29 0.0M
2024-10-31 35.35 35.35 35.16 35.25 0.0M
2024-10-30 35.50 35.58 35.32 35.43 0.0M
2024-10-29 35.81 35.81 35.33 35.48 0.0M
2024-10-28 35.50 35.69 35.37 35.69 0.0M
2024-10-25 35.46 35.57 35.37 35.37 0.0M
2024-10-24 35.58 35.64 35.40 35.40 0.0M
2024-10-23 35.77 35.87 35.60 35.60 0.0M
2024-10-22 35.86 35.92 35.67 35.77 0.0M
2024-10-21 36.16 36.31 35.89 35.89 0.0M
2024-10-18 36.14 36.21 35.98 36.11 0.0M
2024-10-17 36.05 36.22 36.01 36.11 0.0M
2024-10-16 35.73 36.08 35.63 36.08 0.0M
2024-10-15 35.86 35.87 35.64 35.76 0.0M
2024-10-14 35.50 35.66 35.43 35.59 0.0M
2024-10-11 34.74 35.29 34.74 35.28 0.0M
2024-10-10 34.93 35.00 34.79 34.79 0.0M
2024-10-09 34.45 34.85 34.45 34.85 0.0M
2024-10-08 34.41 34.70 34.36 34.53 0.0M
2024-10-07 34.58 34.59 34.43 34.59 0.0M
2024-10-04 34.19 34.54 34.19 34.36 0.0M
2024-10-03 34.24 34.25 34.08 34.17 0.0M
2024-10-02 34.19 34.42 34.08 34.42 0.0M
2024-10-01 33.97 34.25 33.89 34.20 0.0M
2024-09-30 33.93 34.01 33.80 34.01 0.0M
2024-09-27 33.92 34.25 33.89 34.24 0.0M
2024-09-26 33.76 34.00 33.76 33.87 0.0M
2024-09-25 33.55 33.73 33.55 33.73 0.0M
2024-09-24 33.97 33.97 33.82 33.88 0.0M
2024-09-23 33.58 34.00 33.58 33.62 0.0M
2024-09-20 33.70 33.75 33.55 33.55 0.0M
2024-09-19 33.27 33.60 33.27 33.57 0.0M
2024-09-18 32.97 32.97 32.86 32.95 0.0M
2024-09-17 32.54 32.98 32.54 32.98 0.0M
2024-09-16 32.36 32.50 32.30 32.30 0.0M
2024-09-13 31.98 32.37 31.93 32.37 0.0M
2024-09-12 31.78 31.88 31.78 31.88 0.0M
2024-09-11 31.28 31.31 30.88 31.02 0.0M
2024-09-10 31.26 31.41 31.26 31.41 0.0M
2024-09-09 31.00 31.60 31.00 31.60 0.0M
2024-09-06 31.04 31.17 30.87 30.87 0.0M
2024-09-05 31.42 31.46 31.03 31.03 0.0M
2024-09-04 31.60 31.69 31.52 31.52 0.0M
2024-09-03 32.97 32.97 32.18 32.18 0.0M
2024-09-02 32.89 32.91 32.82 32.91 0.0M
2024-08-30 32.57 32.72 32.57 32.64 0.0M
2024-08-29 32.30 32.70 32.30 32.70 0.0M
2024-08-28 32.30 32.37 32.25 32.25 0.0M
2024-08-27 32.49 32.49 32.19 32.19 0.0M
2024-08-26 32.45 32.63 32.45 32.52 0.0M
2024-08-23 32.08 32.47 32.08 32.47 0.0M
2024-08-22 32.07 32.12 31.94 32.05 0.0M
2024-08-21 31.75 31.92 31.75 31.92 0.0M
2024-08-20 32.05 32.05 31.67 31.67 0.0M
2024-08-19 31.91 32.00 31.91 31.99 0.0M
2024-08-16 32.32 32.32 32.02 32.02 0.0M
2024-08-15 31.59 32.23 31.55 32.23 0.0M
2024-08-14 31.60 31.60 31.47 31.51 0.0M
2024-08-13 31.47 31.53 31.38 31.41 0.0M
2024-08-12 31.59 31.69 31.33 31.33 0.0M
2024-08-09 31.71 31.90 31.60 31.60 0.0M
2024-08-08 30.89 31.68 30.80 31.68 0.0M
2024-08-07 31.56 31.79 31.56 31.62 0.0M
2024-08-06 31.25 31.64 31.13 31.27 0.0M
2024-08-05 30.89 30.92 30.40 30.89 0.0M
2024-08-02 33.18 33.18 31.52 31.52 0.0M
2024-08-01 34.17 34.34 33.21 33.21 0.0M
2024-07-31 33.91 34.21 33.90 34.19 0.0M
2024-07-30 33.57 33.67 33.50 33.66 0.0M
2024-07-29 33.61 33.74 33.50 33.50 0.0M
2024-07-26 33.00 33.48 33.00 33.48 0.0M
2024-07-25 32.35 32.95 32.32 32.95 0.0M
2024-07-24 33.34 33.36 33.04 33.04 0.0M
2024-07-23 33.18 33.50 33.18 33.50 0.0M
2024-07-22 32.70 32.96 32.70 32.91 0.0M
2024-07-19 32.87 32.99 32.60 32.60 0.0M
2024-07-18 32.94 33.10 32.82 33.10 0.0M
2024-07-17 33.67 33.67 33.21 33.35 0.0M
2024-07-16 32.91 33.63 32.91 33.63 0.0M
2024-07-15 32.75 33.02 32.61 33.02 0.0M
2024-07-12 32.45 32.75 32.39 32.70 0.0M
2024-07-11 31.61 32.26 31.50 32.26 0.0M
2024-07-10 31.13 31.35 31.13 31.29 0.0M
2024-07-09 31.39 31.44 31.21 31.21 0.0M
2024-07-08 31.26 31.52 31.26 31.40 0.0M
2024-07-05 31.60 31.60 31.16 31.16 0.0M
2024-07-04 31.67 31.79 31.63 31.67 0.0M
2024-07-03 31.52 31.65 31.50 31.59 0.0M
2024-07-02 31.37 31.48 31.30 31.47 0.0M
2024-07-01 31.97 31.99 31.42 31.49 0.0M
2024-06-28 32.07 32.34 32.07 32.12 0.0M
2024-06-27 31.94 32.04 31.87 31.87 0.0M
2024-06-26 31.96 32.05 31.80 31.80 0.0M
2024-06-25 32.31 32.31 31.79 31.79 0.0M
2024-06-24 32.29 32.55 32.29 32.55 0.0M
2024-06-21 32.29 32.40 32.21 32.21 0.0M
2024-06-20 32.51 32.59 32.35 32.35 0.0M
2024-06-19 32.47 32.60 32.37 32.40 0.0M
2024-06-18 32.30 32.32 32.30 32.30 0.0M
2024-06-17 32.07 32.09 31.87 32.05 0.0M
2024-06-14 32.39 32.39 31.77 31.84 0.0M
2024-06-13 32.43 32.43 32.10 32.17 0.0M
2024-06-12 32.04 32.48 31.99 32.31 0.0M
2024-06-11 32.16 32.16 31.90 32.08 0.0M
2024-06-10 32.05 32.25 31.94 32.14 0.0M
2024-06-07 31.85 32.04 31.69 31.94 0.0M
2024-06-06 32.16 32.17 31.92 31.92 0.0M
2024-06-05 31.88 32.08 31.80 32.07 0.0M
2024-06-04 32.17 32.20 31.66 31.66 0.0M
2024-06-03 33.10 33.20 32.27 32.27 0.0M
2024-05-31 32.84 32.84 32.41 32.41 0.0M
2024-05-30 32.53 32.76 32.49 32.76 0.0M
2024-05-29 32.79 32.79 32.55 32.63 0.0M
2024-05-28 33.31 33.31 33.02 33.02 0.0M
2024-05-27 33.30 33.38 33.28 33.32 0.0M
2024-05-24 33.22 33.27 33.14 33.23 0.0M
2024-05-23 33.45 33.49 33.29 33.29 0.0M
2024-05-22 33.44 33.50 33.37 33.37 0.0M
2024-05-21 33.43 33.43 33.33 33.34 0.0M
2024-05-20 33.18 33.48 33.15 33.48 0.0M
2024-05-17 33.26 33.29 33.10 33.10 0.0M
2024-05-16 33.77 33.77 33.32 33.34 0.0M
2024-05-15 33.55 33.78 33.55 33.75 0.0M
2024-05-14 33.66 33.66 33.45 33.49 0.0M
2024-05-13 33.88 33.88 33.68 33.68 0.0M
2024-05-10 33.86 33.90 33.74 33.74 0.0M
2024-05-09 33.43 33.62 33.36 33.62 0.0M
2024-05-08 33.33 33.42 33.23 33.42 0.1M
2024-05-07 33.33 33.39 33.14 33.27 0.0M
2024-05-06 33.00 33.17 33.00 33.17 0.0M
2024-05-03 32.69 32.86 32.61 32.80 0.0M
2024-05-02 32.44 32.65 32.34 32.55 0.0M
2024-04-30 33.00 33.10 32.70 32.70 0.0M
2024-04-29 32.98 33.05 32.90 33.03 0.0M
2024-04-26 32.59 32.90 32.59 32.90 0.0M
2024-04-25 32.63 32.63 32.17 32.24 0.0M
2024-04-24 32.70 32.92 32.53 32.53 0.0M
2024-04-23 32.56 32.71 32.43 32.70 0.0M
2024-04-22 32.48 32.67 32.43 32.43 0.0M
2024-04-19 32.27 32.48 32.27 32.48 0.0M
2024-04-18 32.56 32.83 32.47 32.83 0.0M
2024-04-17 32.90 33.15 32.63 32.63 0.0M
2024-04-16 33.04 33.04 32.70 32.84 0.0M
2024-04-15 33.49 33.49 33.42 33.43 0.0M
2024-04-12 33.63 33.69 33.53 33.53 0.0M
2024-04-11 33.55 33.55 33.22 33.37 0.0M
2024-04-10 33.63 33.64 33.21 33.53 0.0M
2024-04-09 33.73 33.86 33.44 33.44 0.0M
2024-04-08 33.80 33.93 33.80 33.81 0.0M
2024-04-05 33.54 33.91 33.43 33.79 0.0M
2024-04-04 33.86 33.97 33.84 33.93 0.0M
2024-04-03 33.65 33.82 33.53 33.78 0.0M
2024-04-02 34.03 34.03 33.48 33.54 0.0M
2024-03-28 34.00 34.12 33.90 34.01 0.0M
2024-03-27 33.57 33.75 33.57 33.63 0.0M
2024-03-26 33.65 33.65 33.35 33.46 0.0M
2024-03-25 33.61 33.66 33.45 33.47 0.0M
2024-03-22 33.85 33.91 33.66 33.66 0.0M
2024-03-21 33.18 33.65 33.18 33.65 0.0M
2024-03-20 32.72 32.95 32.72 32.88 0.0M
2024-03-19 32.57 32.70 32.35 32.70 0.0M
2024-03-18 32.36 32.61 32.35 32.61 0.0M
2024-03-15 32.33 32.36 32.26 32.36 0.0M
2024-03-14 32.44 32.44 32.21 32.31 0.0M
2024-03-13 32.39 32.39 32.28 32.37 0.0M
2024-03-12 32.18 32.21 32.07 32.21 0.0M
2024-03-11 32.33 32.33 31.86 31.95 0.0M
2024-03-08 32.55 32.68 32.49 32.52 0.0M
2024-03-07 32.18 32.62 32.17 32.31 0.0M
2024-03-06 32.15 32.37 32.15 32.28 0.0M
2024-03-05 32.50 32.50 32.25 32.36 0.0M
2024-03-04 32.39 32.52 32.29 32.52 0.0M
2024-03-01 32.23 32.29 32.15 32.28 0.0M
2024-02-29 32.00 32.08 31.92 32.08 0.0M
2024-02-28 32.06 32.06 31.71 31.93 0.0M
2024-02-27 31.66 31.81 31.56 31.72 0.0M
2024-02-26 31.64 31.95 31.48 31.63 0.0M
2024-02-23 31.39 31.58 31.38 31.49 0.0M
2024-02-22 30.94 31.40 30.94 31.40 0.0M
2024-02-21 30.92 31.02 30.89 30.93 0.0M
2024-02-20 31.26 31.26 30.83 30.89 0.0M
2024-02-19 31.51 31.51 31.22 31.29 0.0M
2024-02-16 31.21 31.51 31.21 31.48 0.0M
2024-02-15 31.24 31.27 31.17 31.21 0.0M
2024-02-14 30.68 30.90 30.68 30.90 0.0M
2024-02-13 31.18 31.18 30.62 30.78 0.0M
2024-02-12 31.02 31.22 31.02 31.22 0.0M
2024-02-09 30.86 30.88 30.75 30.75 0.0M
2024-02-08 30.58 30.65 30.58 30.65 0.0M
2024-02-07 30.17 30.65 30.14 30.60 0.0M
2024-02-06 30.06 30.22 29.97 30.22 0.0M
2024-02-05 30.29 30.34 30.05 30.14 0.0M
2024-02-02 29.95 30.23 29.80 30.23 0.0M
2024-02-01 29.71 29.79 29.55 29.55 0.0M
2024-01-31 30.04 30.08 29.52 29.52 0.0M
2024-01-30 29.54 29.68 29.51 29.68 0.0M
2024-01-29 29.17 29.30 29.15 29.30 0.0M
2024-01-26 29.32 29.32 29.15 29.15 0.0M
2024-01-25 28.72 29.18 28.70 29.16 0.0M
2024-01-24 29.03 29.03 28.89 28.89 0.0M
2024-01-23 29.08 29.18 28.94 28.94 0.0M
2024-01-22 28.80 29.15 28.80 29.05 0.0M
2024-01-19 28.60 28.76 28.47 28.47 0.0M
2024-01-18 28.17 28.45 28.17 28.45 0.0M
2024-01-17 28.30 28.36 28.28 28.36 0.0M
2024-01-16 28.35 28.50 28.32 28.41 0.0M
2024-01-15 28.42 28.44 28.42 28.44 0.0M
2024-01-12 28.31 28.55 28.31 28.35 0.0M
2024-01-11 28.46 28.46 28.13 28.13 0.0M
2024-01-10 28.34 28.41 28.26 28.29 0.0M
2024-01-09 28.41 28.45 28.29 28.29 0.0M
2024-01-08 28.18 28.23 28.13 28.14 0.0M
2024-01-05 28.25 28.27 28.13 28.16 0.0M
2024-01-04 28.37 28.37 28.28 28.35 0.0M
2024-01-03 28.81 28.81 28.42 28.51 0.0M
2024-01-02 29.00 29.02 28.84 28.84 0.0M