Invesco MSCI Global Timber ETF (CUT)

CUT
🏛️ アメリカ →
29.27
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
2025-09-26 29.34 29.35 29.14 29.27 0.0M
2025-09-25 29.24 29.28 29.14 29.15 0.0M
2025-09-24 29.67 29.67 29.46 29.50 0.0M
2025-09-23 29.76 29.95 29.68 29.68 0.0M
2025-09-22 29.70 29.70 29.61 29.65 0.0M
2025-09-19 29.77 29.84 29.64 29.64 0.0M
2025-09-18 30.23 30.23 30.06 30.11 0.0M
2025-09-17 30.62 31.05 30.49 30.49 0.0M
2025-09-16 30.59 30.62 30.57 30.62 0.0M
2025-09-15 30.48 30.49 30.48 30.49 0.0M
2025-09-12 30.53 30.53 30.53 30.53 0.0M
2025-09-11 30.38 30.84 30.38 30.84 0.0M
2025-09-10 30.42 30.53 30.32 30.41 0.0M
2025-09-09 30.72 30.86 30.55 30.61 0.0M
2025-09-08 31.21 31.21 30.65 30.97 0.0M
2025-09-05 30.92 31.00 30.85 31.00 0.0M
2025-09-04 30.34 30.58 30.34 30.58 0.0M
2025-09-03 30.59 30.59 30.33 30.46 0.0M
2025-09-02 30.50 30.54 30.50 30.54 0.0M
2025-08-29 31.05 31.09 30.94 31.09 0.0M
2025-08-28 30.96 31.01 30.78 30.92 0.1M
2025-08-27 30.78 30.96 30.75 30.96 0.0M
2025-08-26 31.23 31.23 31.16 31.23 0.0M
2025-08-25 31.52 31.52 31.31 31.42 0.0M
2025-08-22 31.56 31.67 31.56 31.66 0.0M
2025-08-21 30.66 30.85 30.51 30.85 0.0M
2025-08-20 30.61 30.61 30.50 30.59 0.0M
2025-08-19 30.61 30.68 30.56 30.68 0.0M
2025-08-18 30.52 30.52 30.34 30.34 0.0M
2025-08-15 30.64 30.64 30.59 30.59 0.0M
2025-08-14 30.46 30.65 30.46 30.65 0.0M
2025-08-13 31.05 31.26 31.05 31.26 0.0M
2025-08-12 30.58 30.87 30.48 30.87 0.0M
2025-08-11 30.43 30.43 30.43 30.43 0.0M
2025-08-08 30.58 30.78 30.58 30.75 0.0M
2025-08-07 30.64 30.64 30.58 30.58 0.0M
2025-08-06 29.98 29.98 29.87 29.92 0.0M
2025-08-05 29.86 29.91 29.86 29.91 0.0M
2025-08-04 29.34 29.60 29.34 29.60 0.0M
2025-08-01 29.25 29.46 29.21 29.46 0.0M
2025-07-31 29.77 29.83 29.39 29.39 0.0M
2025-07-30 30.72 30.72 30.07 30.35 0.0M
2025-07-29 31.00 31.00 30.72 30.77 0.0M
2025-07-28 31.26 31.26 31.07 31.07 0.0M
2025-07-25 31.20 31.54 31.20 31.54 0.0M
2025-07-24 31.44 31.44 31.14 31.19 0.0M
2025-07-23 31.14 31.45 31.14 31.37 0.0M
2025-07-22 30.20 30.91 30.20 30.86 0.0M
2025-07-21 30.55 30.55 30.38 30.38 0.0M
2025-07-18 30.29 30.29 30.06 30.16 0.0M
2025-07-17 30.61 30.66 30.45 30.66 0.0M
2025-07-16 30.51 30.60 30.37 30.60 0.0M
2025-07-15 30.75 30.75 30.53 30.53 0.0M
2025-07-14 30.82 30.90 30.82 30.90 0.0M
2025-07-11 31.10 31.16 30.94 31.13 0.0M
2025-07-10 31.39 31.55 31.39 31.48 0.0M
2025-07-09 30.99 31.08 30.98 31.08 0.0M
2025-07-08 30.96 31.04 30.88 30.89 0.0M
2025-07-07 30.99 30.99 30.57 30.57 0.0M
2025-07-03 31.43 31.43 31.29 31.29 0.0M
2025-07-02 31.21 31.38 31.21 31.38 0.0M
2025-07-01 30.82 30.86 30.76 30.77 0.0M
2025-06-30 30.14 30.14 29.98 30.07 0.0M
2025-06-27 30.13 30.44 30.13 30.23 0.0M
2025-06-26 30.24 30.24 30.11 30.14 0.0M
2025-06-25 29.79 29.79 29.76 29.78 0.0M
2025-06-24 30.13 30.32 30.13 30.28 0.0M
2025-06-23 29.61 29.97 29.61 29.97 0.0M
2025-06-20 30.04 30.09 29.92 29.95 0.0M
2025-06-18 29.70 29.91 29.70 29.77 0.0M
2025-06-17 30.03 30.03 29.57 29.69 0.0M
2025-06-16 30.40 30.40 30.23 30.23 0.0M
2025-06-13 30.25 30.35 30.06 30.06 0.0M
2025-06-12 30.45 30.69 30.45 30.69 0.0M
2025-06-11 30.88 30.88 30.68 30.68 0.0M
2025-06-10 30.88 30.90 30.83 30.85 0.0M
2025-06-09 30.75 30.90 30.75 30.81 0.0M
2025-06-06 30.60 30.67 30.57 30.57 0.0M
2025-06-05 30.35 30.51 30.31 30.51 0.0M
2025-06-04 30.33 30.40 30.33 30.39 0.0M
2025-06-03 30.12 30.31 30.12 30.30 0.0M
2025-06-02 30.10 30.30 30.10 30.29 0.0M
2025-05-30 30.38 30.49 30.30 30.43 0.0M
2025-05-29 30.08 30.58 30.08 30.55 0.0M
2025-05-28 30.62 30.62 30.42 30.49 0.0M
2025-05-27 30.73 30.98 30.73 30.90 0.0M
2025-05-23 30.33 30.61 30.33 30.52 0.0M
2025-05-22 30.61 30.87 30.61 30.74 0.0M
2025-05-21 30.91 31.12 30.77 30.77 0.0M
2025-05-20 30.75 31.12 30.75 31.12 0.0M
2025-05-19 30.86 31.13 30.86 31.13 0.0M
2025-05-16 30.68 30.98 30.68 30.76 0.0M
2025-05-15 30.66 30.91 30.66 30.91 0.0M
2025-05-14 30.82 30.82 30.71 30.82 0.0M
2025-05-13 30.15 30.84 30.15 30.75 0.0M
2025-05-12 30.66 30.66 30.41 30.65 0.0M
2025-05-09 29.71 29.74 29.69 29.69 0.0M
2025-05-08 29.70 29.78 29.61 29.69 0.0M
2025-05-07 29.30 29.42 29.18 29.19 0.0M
2025-05-06 29.25 29.30 29.12 29.28 0.0M
2025-05-05 29.64 29.64 29.43 29.45 0.0M
2025-05-02 29.42 29.64 29.41 29.64 0.0M
2025-05-01 29.26 29.26 29.17 29.17 0.0M
2025-04-30 29.25 29.59 29.25 29.59 0.0M
2025-04-29 28.84 29.95 28.84 29.90 0.0M
2025-04-28 29.70 30.01 29.70 30.01 0.0M
2025-04-25 29.79 29.83 29.55 29.74 0.0M
2025-04-24 29.60 29.96 29.52 29.96 0.0M
2025-04-23 29.88 30.25 29.63 29.67 0.0M
2025-04-22 29.24 29.73 29.24 29.69 0.0M
2025-04-21 29.19 29.19 28.78 29.04 0.0M
2025-04-17 29.29 29.45 29.27 29.29 0.0M
2025-04-16 29.27 29.27 28.86 28.99 0.0M
2025-04-15 30.00 30.00 29.21 29.24 0.0M
2025-04-14 29.42 29.50 29.29 29.44 0.0M
2025-04-11 28.56 29.12 28.40 29.12 0.0M
2025-04-10 28.54 28.72 28.13 28.57 0.0M
2025-04-09 27.44 29.25 27.22 28.94 0.0M
2025-04-08 28.52 28.58 27.12 27.28 0.0M
2025-04-07 28.75 28.75 27.71 27.97 0.0M
2025-04-04 29.01 29.01 28.67 28.69 0.0M
2025-04-03 30.71 30.71 29.95 29.95 0.0M
2025-04-02 30.67 31.05 30.67 31.05 0.0M
2025-04-01 30.65 30.85 30.65 30.85 0.0M
2025-03-31 30.38 30.76 30.38 30.74 0.0M
2025-03-28 31.05 31.05 30.78 30.78 0.0M
2025-03-27 31.06 31.07 30.94 31.06 0.0M
2025-03-26 31.12 31.12 30.97 31.07 0.0M
2025-03-25 31.18 31.21 31.14 31.17 0.0M
2025-03-24 31.07 31.20 30.96 31.20 0.0M
2025-03-21 31.32 31.32 30.88 30.99 0.0M
2025-03-20 31.60 31.75 31.57 31.67 0.0M
2025-03-19 31.74 31.96 31.65 31.84 0.0M
2025-03-18 31.71 31.77 31.68 31.76 0.0M
2025-03-17 31.56 31.93 31.56 31.89 0.0M
2025-03-14 31.28 31.53 31.28 31.53 0.0M
2025-03-13 31.21 31.24 30.90 31.05 0.0M
2025-03-12 31.25 31.56 31.25 31.43 0.0M
2025-03-11 31.88 31.88 31.63 31.67 0.0M
2025-03-10 32.02 32.09 31.90 31.90 0.0M
2025-03-07 32.29 32.60 32.17 32.60 0.0M
2025-03-06 32.20 32.43 32.15 32.16 0.0M
2025-03-05 31.89 32.29 31.89 32.19 0.0M
2025-03-04 31.94 31.94 31.41 31.63 0.0M
2025-03-03 32.42 32.69 32.05 32.13 0.0M
2025-02-28 32.09 32.21 32.00 32.21 0.0M
2025-02-27 32.34 32.34 32.09 32.10 0.0M
2025-02-26 32.46 32.70 32.35 32.40 0.0M
2025-02-25 32.62 32.69 32.53 32.62 0.0M
2025-02-24 32.66 32.74 32.55 32.55 0.0M
2025-02-21 32.87 32.91 32.57 32.58 0.0M
2025-02-20 32.84 32.89 32.70 32.88 0.0M
2025-02-19 32.87 32.91 32.67 32.87 0.0M
2025-02-18 32.94 33.17 32.94 33.17 0.0M
2025-02-14 33.08 33.09 32.98 33.02 0.0M
2025-02-13 32.65 32.87 32.65 32.84 0.0M
2025-02-12 32.05 32.36 32.05 32.25 0.0M
2025-02-11 32.29 32.41 32.27 32.41 0.0M
2025-02-10 32.45 32.56 32.45 32.53 0.0M
2025-02-07 32.62 32.69 32.52 32.54 0.0M
2025-02-06 32.85 33.05 32.85 33.02 0.0M
2025-02-05 32.67 32.78 32.49 32.75 0.0M
2025-02-04 32.64 32.80 32.64 32.64 0.0M
2025-02-03 31.30 32.70 31.30 32.69 0.0M
2025-01-31 33.28 33.28 32.90 32.90 0.0M
2025-01-30 32.95 33.31 32.91 33.12 0.1M
2025-01-29 33.17 33.22 33.06 33.07 0.0M
2025-01-28 33.37 33.37 33.28 33.29 0.0M
2025-01-27 33.52 33.52 33.39 33.42 0.0M
2025-01-24 33.29 33.43 33.28 33.38 0.0M
2025-01-23 32.91 33.07 32.79 32.95 0.0M
2025-01-22 32.93 32.93 32.83 32.83 0.0M
2025-01-21 32.73 33.18 32.73 33.05 0.0M
2025-01-17 32.35 32.75 32.35 32.50 0.0M
2025-01-16 32.03 32.23 31.98 32.23 0.0M
2025-01-15 32.09 32.15 31.98 32.09 0.0M
2025-01-14 31.65 31.76 31.58 31.71 0.0M
2025-01-13 31.19 31.55 31.19 31.55 0.0M
2025-01-10 31.84 31.84 31.24 31.27 0.0M
2025-01-08 31.32 31.50 31.32 31.49 0.0M
2025-01-07 31.91 31.91 31.71 31.71 0.0M
2025-01-06 31.98 32.18 31.93 31.97 0.0M
2025-01-03 31.66 31.70 31.66 31.70 0.0M
2025-01-02 31.83 31.95 31.57 31.64 0.0M