JPモルガン グローバル・セレクト・エクイティ ETF (JGLO)

JGLO
🏛️ アメリカ →
68.31
最終更新: 2025-10-03
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
2025-10-03 68.35 68.62 68.24 68.31 0.1M
2025-10-02 68.29 68.32 67.87 68.14 0.1M
2025-10-01 67.72 68.04 67.66 67.97 0.2M
2025-09-30 67.60 67.83 67.44 67.77 0.9M
2025-09-29 67.55 67.67 67.43 67.64 0.1M
2025-09-26 67.15 67.38 67.03 67.33 0.5M
2025-09-25 66.99 67.07 66.65 66.96 2.4M
2025-09-24 67.44 67.44 67.07 67.22 0.0M
2025-09-23 67.84 67.90 67.31 67.34 0.1M
2025-09-22 67.41 67.80 67.41 67.79 0.1M
2025-09-19 67.41 67.54 67.23 67.49 0.1M
2025-09-18 67.45 67.63 67.15 67.39 0.5M
2025-09-17 67.19 67.32 66.83 67.15 0.1M
2025-09-16 67.31 67.31 67.02 67.11 0.1M
2025-09-15 67.06 67.17 66.99 67.17 0.1M
2025-09-12 66.96 66.96 66.78 66.86 0.1M
2025-09-11 66.58 66.97 66.57 66.92 0.1M
2025-09-10 66.66 66.66 66.20 66.35 0.2M
2025-09-09 66.35 66.54 66.27 66.52 0.2M
2025-09-08 66.39 66.43 66.15 66.33 0.2M
2025-09-05 66.57 66.67 65.94 66.16 0.3M
2025-09-04 66.05 66.53 66.01 66.53 0.1M
2025-09-03 66.01 66.10 65.80 66.07 0.1M
2025-09-02 65.74 66.03 65.55 66.03 0.1M
2025-08-29 66.74 66.74 66.42 66.47 0.4M
2025-08-28 66.94 66.96 66.70 66.92 0.1M
2025-08-27 66.63 66.81 66.59 66.76 0.1M
2025-08-26 66.61 66.77 66.50 66.73 0.1M
2025-08-25 66.91 66.98 66.64 66.70 0.1M
2025-08-22 66.37 67.20 66.37 67.20 0.1M
2025-08-21 66.17 66.29 66.00 66.16 0.1M
2025-08-20 66.55 66.55 66.04 66.41 0.2M
2025-08-19 66.66 66.75 66.30 66.46 0.3M
2025-08-18 66.65 66.71 66.55 66.60 0.7M
2025-08-15 67.07 67.07 66.65 66.72 0.1M
2025-08-14 66.43 66.70 66.37 66.63 0.1M
2025-08-13 66.48 66.69 66.34 66.61 0.3M
2025-08-12 65.83 66.28 65.83 66.28 0.1M
2025-08-11 65.75 65.91 65.50 65.56 0.2M
2025-08-08 65.56 65.84 65.50 65.84 0.1M
2025-08-07 65.65 65.81 65.24 65.40 0.1M
2025-08-06 64.92 65.20 64.76 65.14 0.1M
2025-08-05 65.25 65.33 64.74 64.81 0.2M
2025-08-04 64.78 65.20 64.78 65.20 0.1M
2025-08-01 64.62 64.65 64.09 64.36 0.3M
2025-07-31 65.97 66.06 65.17 65.27 0.7M
2025-07-30 65.64 65.64 65.02 65.33 0.1M
2025-07-29 65.98 66.09 65.58 65.66 0.1M
2025-07-28 66.31 66.32 65.93 66.10 0.2M
2025-07-25 66.29 66.48 66.17 66.44 0.0M
2025-07-24 66.27 66.42 66.20 66.27 0.2M
2025-07-23 66.02 66.38 65.88 66.38 0.2M
2025-07-22 65.30 65.46 65.11 65.41 0.1M
2025-07-21 65.25 65.53 65.20 65.28 0.1M
2025-07-18 65.45 65.51 65.01 65.12 0.1M
2025-07-17 64.87 65.32 64.87 65.19 0.1M
2025-07-16 64.72 64.91 64.33 64.88 0.2M
2025-07-15 65.24 65.24 64.64 64.64 0.1M
2025-07-14 64.82 65.08 64.82 64.94 0.0M
2025-07-11 65.01 65.16 64.91 65.03 0.1M
2025-07-10 65.10 65.37 65.04 65.31 0.1M
2025-07-09 64.92 65.10 64.78 65.08 0.4M
2025-07-08 64.67 64.82 64.58 64.74 0.1M
2025-07-07 64.86 64.97 64.34 64.59 0.1M
2025-07-03 64.93 65.18 64.92 65.10 0.1M
2025-07-02 64.43 64.80 64.43 64.80 0.1M
2025-07-01 64.19 64.51 64.13 64.38 0.2M
2025-06-30 64.32 64.46 64.11 64.34 0.7M
2025-06-27 63.98 64.35 63.98 64.25 0.2M
2025-06-26 63.49 63.74 63.42 63.68 0.1M
2025-06-25 63.35 63.40 63.12 63.20 0.7M
2025-06-24 62.98 63.41 62.98 63.22 0.4M
2025-06-23 61.85 62.57 61.83 62.54 0.1M
2025-06-20 62.55 62.57 61.95 62.02 0.1M
2025-06-18 62.39 62.69 62.29 62.38 0.0M
2025-06-17 62.70 62.79 62.25 62.34 0.1M
2025-06-16 62.89 63.29 62.88 62.98 0.1M
2025-06-13 62.61 62.99 62.38 62.55 0.0M
2025-06-12 62.88 63.27 62.85 63.27 0.2M
2025-06-11 63.20 63.28 62.69 62.82 0.1M
2025-06-10 62.91 63.03 62.75 62.95 0.2M
2025-06-09 62.66 62.90 62.56 62.73 0.1M
2025-06-06 62.40 62.62 62.33 62.59 0.5M
2025-06-05 62.27 62.39 61.74 61.90 0.1M
2025-06-04 62.24 62.33 62.06 62.06 0.1M
2025-06-03 61.78 62.10 61.66 62.00 0.1M
2025-06-02 61.35 61.93 61.18 61.92 0.1M
2025-05-30 61.29 61.54 60.90 61.48 2.5M
2025-05-29 61.93 61.93 61.31 61.67 0.3M
2025-05-28 61.69 61.72 61.26 61.34 0.1M
2025-05-27 61.36 61.84 61.28 61.76 0.2M
2025-05-23 60.23 60.81 60.23 60.59 0.1M
2025-05-22 61.00 61.38 60.95 61.06 0.3M
2025-05-21 61.72 62.00 61.05 61.19 0.1M
2025-05-20 62.01 62.10 61.74 62.08 0.2M
2025-05-19 61.46 62.17 61.46 62.14 0.5M
2025-05-16 61.67 61.98 61.39 61.91 0.3M
2025-05-15 61.40 61.79 61.39 61.67 0.2M
2025-05-14 61.85 61.85 61.55 61.61 0.1M
2025-05-13 61.36 61.89 61.36 61.72 0.7M
2025-05-12 61.25 61.49 60.92 61.47 0.1M
2025-05-09 59.90 59.97 59.57 59.69 0.1M
2025-05-08 59.76 60.09 59.39 59.63 0.2M
2025-05-07 59.17 59.56 59.02 59.42 0.1M
2025-05-06 58.97 59.33 58.90 59.03 0.1M
2025-05-05 59.31 59.65 59.28 59.43 0.0M
2025-05-02 59.31 59.67 59.18 59.59 0.0M
2025-05-01 58.87 59.10 58.50 58.63 0.1M
2025-04-30 57.27 57.98 56.85 57.92 0.8M
2025-04-29 57.37 57.94 57.37 57.87 0.1M
2025-04-28 57.76 57.85 57.20 57.66 0.2M
2025-04-25 57.38 57.73 57.01 57.64 0.1M
2025-04-24 56.57 57.38 56.40 57.34 0.1M
2025-04-23 56.94 57.24 56.18 56.36 0.3M
2025-04-22 55.06 55.99 55.06 55.84 0.1M
2025-04-21 54.97 55.14 54.02 54.53 0.2M
2025-04-17 55.58 55.85 55.32 55.44 0.1M
2025-04-16 56.04 56.34 55.07 55.49 0.2M
2025-04-15 56.75 57.03 56.43 56.54 0.1M
2025-04-14 57.14 57.17 56.26 56.78 0.3M
2025-04-11 55.25 56.61 55.14 56.45 0.1M
2025-04-10 55.98 55.98 54.03 55.37 0.1M
2025-04-09 52.63 57.16 51.90 57.02 1.3M
2025-04-08 55.02 55.02 52.00 52.62 1.2M
2025-04-07 52.28 55.26 51.78 53.45 4.3M
2025-04-04 55.62 55.91 53.93 53.94 0.2M
2025-04-03 57.78 58.19 57.24 57.37 0.3M
2025-04-02 58.59 59.44 58.59 59.31 0.1M
2025-04-01 58.86 59.27 58.46 59.11 0.3M
2025-03-31 58.18 59.04 58.07 58.94 0.4M
2025-03-28 59.52 59.63 58.88 58.95 0.1M
2025-03-27 59.68 60.05 59.68 59.84 0.2M
2025-03-26 60.30 60.33 59.70 59.87 0.0M
2025-03-25 60.48 60.63 60.35 60.50 0.1M
2025-03-24 60.19 60.45 60.19 60.40 0.1M
2025-03-21 59.52 59.95 59.47 59.90 0.2M
2025-03-20 59.72 60.44 59.72 60.12 0.6M
2025-03-19 59.95 60.58 59.92 60.36 0.1M
2025-03-18 60.25 60.25 59.74 60.06 0.1M
2025-03-17 60.01 60.64 60.01 60.39 0.1M
2025-03-14 59.44 60.05 59.26 60.01 0.1M
2025-03-13 59.29 59.44 58.74 58.92 0.1M
2025-03-12 59.85 59.87 59.06 59.56 1.2M
2025-03-11 59.79 59.91 58.95 59.36 0.1M
2025-03-10 60.14 60.45 59.36 59.84 0.2M
2025-03-07 60.40 61.03 60.12 61.00 0.1M
2025-03-06 60.59 61.08 60.23 60.45 0.1M
2025-03-05 60.77 61.53 60.60 61.44 1.7M
2025-03-04 60.49 61.21 60.03 60.54 0.1M
2025-03-03 61.98 62.00 60.58 60.99 0.2M
2025-02-28 60.71 61.52 60.45 61.49 0.5M
2025-02-27 61.89 61.89 60.78 60.83 0.2M
2025-02-26 61.82 62.16 61.52 61.76 0.1M
2025-02-25 61.48 61.63 61.14 61.42 0.1M
2025-02-24 61.81 61.84 61.34 61.37 0.1M
2025-02-21 62.40 62.42 61.67 61.74 0.0M
2025-02-20 62.33 62.56 62.13 62.56 0.1M
2025-02-19 62.14 62.52 62.10 62.51 0.1M
2025-02-18 62.48 62.51 62.21 62.51 0.1M
2025-02-14 62.55 62.55 62.28 62.33 0.1M
2025-02-13 61.99 62.44 61.98 62.44 0.1M
2025-02-12 61.75 62.11 61.69 62.06 0.1M
2025-02-11 61.88 62.29 61.88 62.26 0.1M
2025-02-10 62.14 62.33 62.01 62.33 0.1M
2025-02-07 62.41 62.41 61.67 61.77 0.1M
2025-02-06 62.17 62.37 62.03 62.37 0.1M
2025-02-05 61.81 62.08 61.68 62.05 0.2M
2025-02-04 61.48 61.83 61.39 61.78 0.1M
2025-02-03 60.74 61.64 60.74 61.46 0.1M
2025-01-31 62.20 62.52 61.65 61.77 1.3M
2025-01-30 62.09 62.26 61.72 62.12 0.1M
2025-01-29 62.02 62.02 61.46 61.75 0.1M
2025-01-28 61.95 62.14 61.69 62.08 0.0M
2025-01-27 61.24 61.91 61.17 61.90 0.1M
2025-01-24 62.74 62.93 62.60 62.68 0.0M
2025-01-23 62.10 62.64 62.10 62.51 0.1M
2025-01-22 62.33 62.51 62.21 62.35 0.1M
2025-01-21 61.58 61.97 61.55 61.95 0.2M
2025-01-17 61.30 61.36 61.09 61.22 0.1M
2025-01-16 60.92 61.00 60.67 60.79 0.0M
2025-01-15 60.58 60.65 60.29 60.58 0.1M
2025-01-14 60.12 60.12 59.47 59.80 0.1M
2025-01-13 59.22 59.83 59.22 59.80 0.1M
2025-01-10 60.44 60.44 59.66 59.78 0.1M
2025-01-08 60.42 60.71 60.29 60.69 0.1M
2025-01-07 61.49 61.49 60.56 60.68 0.1M
2025-01-06 61.20 61.62 61.08 61.21 0.1M
2025-01-03 60.33 60.71 60.14 60.59 0.1M
2025-01-02 60.33 60.57 59.71 60.01 0.4M