Langar Global Healthtech ETF (LGHT)

LGHT
🏛️ アメリカ →
9.94
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
2024-12-31 10.21 10.21 10.16 10.16 0.0M
2024-12-30 10.23 10.23 10.21 10.21 0.0M
2024-12-27 9.86 10.37 9.86 10.34 0.0M
2024-12-26 10.36 10.39 10.36 10.39 0.0M
2024-12-24 10.35 10.36 10.30 10.34 0.0M
2024-12-23 10.38 10.41 10.31 10.31 0.0M
2024-12-20 10.42 10.50 10.33 10.33 0.0M
2024-12-19 10.26 10.26 10.15 10.15 0.0M
2024-12-18 10.47 10.47 10.24 10.24 0.0M
2024-12-17 10.46 10.46 10.46 10.46 0.0M
2024-12-16 10.47 10.47 10.47 10.47 0.0M
2024-12-13 10.50 10.50 10.50 10.50 0.0M
2024-12-12 10.64 10.70 10.57 10.57 0.0M
2024-12-11 10.73 10.73 10.65 10.65 0.0M
2024-12-10 10.63 10.63 10.63 10.63 0.0M
2024-12-09 10.65 10.65 10.65 10.65 0.0M
2024-12-06 10.60 10.63 10.60 10.63 0.0M
2024-12-05 10.56 10.56 10.56 10.56 0.0M
2024-12-04 10.66 10.66 10.66 10.66 0.0M
2024-12-03 10.61 10.61 10.61 10.61 0.0M
2024-12-02 10.65 10.68 10.63 10.63 0.0M
2024-11-29 10.64 10.64 10.64 10.64 0.0M
2024-11-27 10.65 10.65 10.65 10.65 0.0M
2024-11-26 10.59 10.59 10.59 10.59 0.0M
2024-11-25 10.55 10.66 10.55 10.60 0.0M
2024-11-22 10.42 10.42 10.42 10.42 0.0M
2024-11-21 10.35 10.35 10.35 10.35 0.0M
2024-11-20 10.27 10.31 10.24 10.31 0.0M
2024-11-19 10.25 10.25 10.25 10.25 0.0M
2024-11-18 10.28 10.34 10.28 10.28 0.0M
2024-11-15 10.24 10.26 10.24 10.26 0.0M
2024-11-14 10.34 10.34 10.34 10.34 0.0M
2024-11-13 10.55 10.55 10.47 10.47 0.0M
2024-11-12 10.69 10.69 10.62 10.62 0.0M
2024-11-11 10.69 10.69 10.69 10.69 0.0M
2024-11-08 10.70 10.70 10.70 10.70 0.0M
2024-11-07 10.62 10.69 10.61 10.64 0.0M
2024-11-06 10.41 10.54 10.41 10.49 0.0M
2024-11-05 10.40 10.40 10.40 10.40 0.0M
2024-11-04 10.30 10.30 10.30 10.30 0.0M
2024-11-01 10.25 10.28 10.25 10.28 0.0M
2024-10-31 10.24 10.30 10.22 10.22 0.0M
2024-10-30 10.42 10.43 10.41 10.41 0.0M
2024-10-29 10.36 10.36 10.36 10.36 0.0M
2024-10-28 10.37 10.37 10.37 10.37 0.0M
2024-10-25 10.45 10.45 10.45 10.45 0.0M
2024-10-24 10.44 10.44 10.44 10.44 0.0M
2024-10-23 10.43 10.48 10.43 10.48 0.0M
2024-10-22 10.55 10.55 10.55 10.55 0.0M
2024-10-21 10.56 10.65 10.56 10.59 0.0M
2024-10-18 10.69 10.69 10.68 10.68 0.0M
2024-10-17 10.52 10.54 10.43 10.51 0.0M
2024-10-16 10.51 10.51 10.51 10.51 0.0M
2024-10-15 10.60 10.60 10.48 10.48 0.0M
2024-10-14 10.52 10.62 10.52 10.59 0.0M
2024-10-11 10.56 10.56 10.56 10.56 0.0M
2024-10-10 10.54 10.55 10.54 10.54 0.0M
2024-10-09 10.55 10.55 10.55 10.55 0.0M
2024-10-08 10.52 10.53 10.43 10.49 0.0M
2024-10-07 10.43 10.47 10.41 10.41 0.0M
2024-10-04 10.54 10.61 10.54 10.56 0.0M
2024-10-03 10.50 10.50 10.50 10.50 0.0M
2024-10-02 10.66 10.66 10.62 10.62 0.0M
2024-10-01 10.63 10.63 10.63 10.63 0.0M
2024-09-30 10.75 10.75 10.75 10.75 0.0M
2024-09-27 10.70 10.73 10.67 10.67 0.0M
2024-09-26 10.63 10.63 10.63 10.63 0.0M
2024-09-25 10.59 10.61 10.55 10.55 0.0M
2024-09-24 10.59 10.59 10.59 10.59 0.0M
2024-09-23 10.63 10.63 10.56 10.56 0.0M
2024-09-20 10.62 10.62 10.57 10.57 0.0M
2024-09-19 10.69 10.72 10.69 10.72 0.0M
2024-09-18 10.78 10.78 10.60 10.60 0.0M
2024-09-17 10.66 10.66 10.66 10.66 0.0M
2024-09-16 10.74 10.74 10.69 10.69 0.0M
2024-09-13 10.58 10.65 10.58 10.65 0.0M
2024-09-12 10.57 10.57 10.57 10.57 0.0M
2024-09-11 10.60 10.60 10.56 10.56 0.0M
2024-09-10 10.48 10.48 10.48 10.48 0.0M
2024-09-09 10.41 10.45 10.41 10.45 0.0M
2024-09-06 10.34 10.34 10.34 10.34 0.0M
2024-09-05 10.43 10.43 10.42 10.42 0.0M
2024-09-04 10.48 10.48 10.48 10.48 0.0M
2024-09-03 10.56 10.62 10.50 10.62 0.0M
2024-08-30 10.58 10.59 10.58 10.59 0.0M
2024-08-29 10.50 10.66 10.50 10.60 0.0M
2024-08-28 10.52 10.52 10.49 10.49 0.0M
2024-08-27 10.54 10.54 10.53 10.53 0.0M
2024-08-26 10.46 10.46 10.46 10.46 0.0M
2024-08-23 10.54 10.54 10.54 10.54 0.0M
2024-08-22 10.40 10.40 10.40 10.40 0.0M
2024-08-21 10.46 10.46 10.46 10.46 0.0M
2024-08-20 10.41 10.41 10.36 10.36 0.0M
2024-08-19 10.48 10.48 10.48 10.48 0.0M
2024-08-16 10.35 10.35 10.35 10.35 0.0M
2024-08-15 10.34 10.34 10.31 10.31 0.0M
2024-08-14 10.19 10.19 10.16 10.16 0.0M
2024-08-13 10.15 10.23 10.15 10.16 0.0M
2024-08-12 10.00 10.00 10.00 10.00 0.0M
2024-08-09 10.05 10.05 10.05 10.05 0.0M
2024-08-08 9.92 10.00 9.92 10.00 0.0M
2024-08-07 9.76 9.76 9.76 9.76 0.0M
2024-08-06 9.96 9.96 9.92 9.92 0.0M
2024-08-05 9.77 9.77 9.77 9.77 0.0M
2024-08-01 10.01 10.01 10.01 10.01 0.0M
2024-07-31 10.16 10.19 10.11 10.11 0.0M
2024-07-30 10.13 10.13 10.13 10.13 0.0M
2024-07-29 10.21 10.21 10.15 10.15 0.0M
2024-07-26 10.00 10.00 10.00 10.00 0.0M
2024-07-25 10.50 10.50 10.36 10.36 0.0M
2024-07-24 10.50 10.50 10.50 10.50 0.0M
2024-07-23 10.56 10.56 10.56 10.56 0.0M
2024-07-22 10.62 10.62 10.56 10.61 0.0M
2024-07-19 10.47 10.47 10.47 10.47 0.0M
2024-07-18 10.29 10.29 10.29 10.29 0.0M
2024-07-17 10.50 10.50 10.50 10.50 0.0M
2024-07-16 10.58 10.58 10.58 10.58 0.0M
2024-07-15 10.45 10.45 10.45 10.45 0.0M
2024-07-12 10.52 10.54 10.52 10.54 0.0M
2024-07-11 10.50 10.50 10.50 10.50 0.0M
2024-07-10 10.32 10.32 10.32 10.32 0.0M
2024-07-09 10.18 10.28 10.18 10.27 0.0M
2024-07-08 10.28 10.28 10.28 10.28 0.0M
2024-07-05 10.32 10.32 10.32 10.32 0.0M
2024-07-03 10.19 10.19 10.19 10.19 0.0M
2024-07-02 10.19 10.19 10.19 10.19 0.0M
2024-07-01 10.19 10.19 10.19 10.19 0.0M
2024-06-28 10.32 10.32 10.32 10.32 0.0M
2024-06-27 10.39 10.39 10.39 10.39 0.0M
2024-06-26 10.35 10.35 10.35 10.35 0.0M
2024-06-25 10.37 10.37 10.37 10.37 0.0M
2024-06-24 10.33 10.33 10.33 10.33 0.0M
2024-06-21 10.43 10.43 10.43 10.43 0.0M
2024-06-20 10.43 10.43 10.43 10.43 0.0M
2024-06-18 10.42 10.45 10.42 10.42 0.0M
2024-06-17 10.43 10.43 10.43 10.43 0.0M
2024-06-14 10.46 10.46 10.46 10.46 0.0M
2024-06-13 10.56 10.56 10.53 10.53 0.0M
2024-06-12 10.64 10.64 10.64 10.64 0.0M
2024-06-11 10.53 10.53 10.53 10.53 0.0M
2024-06-10 10.49 10.56 10.49 10.56 0.0M
2024-06-06 10.65 10.65 10.65 10.65 0.0M
2024-06-05 10.63 10.63 10.63 10.63 0.0M
2024-06-04 10.29 10.48 10.29 10.48 0.0M
2024-06-03 10.39 10.39 10.39 10.39 0.0M
2024-05-31 10.42 10.42 10.42 10.42 0.0M
2024-05-30 10.56 10.56 10.53 10.53 0.0M
2024-05-29 10.68 10.68 10.52 10.52 0.0M
2024-05-28 10.62 10.62 10.62 10.62 0.0M
2024-05-24 10.74 10.76 10.74 10.76 0.0M
2024-05-23 10.70 10.70 10.63 10.63 0.0M
2024-05-22 10.77 10.77 10.77 10.77 0.0M
2024-05-21 10.64 10.72 10.64 10.70 0.0M
2024-05-20 10.53 10.66 10.53 10.66 0.0M
2024-05-16 10.71 10.71 10.71 10.71 0.0M
2024-05-15 10.67 10.67 10.67 10.67 0.0M
2024-05-14 10.42 10.42 10.42 10.42 0.0M
2024-05-13 10.40 10.40 10.32 10.32 0.0M
2024-05-10 10.42 10.42 10.41 10.41 0.0M
2024-05-09 10.41 10.41 10.41 10.41 0.0M
2024-05-08 10.35 10.37 10.35 10.36 0.0M
2024-05-07 10.47 10.47 10.47 10.47 0.0M
2024-05-06 10.42 10.42 10.42 10.42 0.0M
2024-05-03 10.38 10.39 10.38 10.39 0.0M
2024-05-02 10.26 10.26 10.26 10.26 0.0M
2024-05-01 10.16 10.28 10.16 10.28 0.0M
2024-04-30 10.19 10.21 10.19 10.20 0.0M
2024-04-29 10.36 10.39 10.36 10.37 0.0M
2024-04-26 10.12 10.22 10.12 10.21 0.0M
2024-04-25 10.14 10.14 10.14 10.14 0.0M
2024-04-24 10.23 10.23 10.23 10.23 0.0M
2024-04-22 9.95 10.01 9.95 10.01 0.0M
2024-04-19 9.98 9.98 9.98 9.98 0.0M
2024-04-18 10.01 10.05 9.95 9.95 0.0M
2024-04-17 10.02 10.02 10.02 10.02 0.0M
2024-04-16 10.10 10.12 10.10 10.12 0.0M
2024-04-15 10.15 10.15 10.15 10.15 0.0M
2024-04-12 10.31 10.31 10.25 10.25 0.0M
2024-04-11 10.47 10.47 10.47 10.47 0.0M
2024-04-10 10.49 10.50 10.46 10.46 0.0M
2024-04-09 10.51 10.57 10.51 10.57 0.0M
2024-04-08 10.46 10.46 10.46 10.46 0.0M
2024-04-05 10.44 10.46 10.44 10.45 0.0M
2024-04-04 10.31 10.31 10.31 10.31 0.0M
2024-04-03 10.45 10.45 10.41 10.42 0.0M
2024-04-02 10.41 10.41 10.40 10.40 0.0M
2024-04-01 10.61 10.63 10.59 10.59 0.0M
2024-03-28 10.71 10.71 10.71 10.71 0.0M
2024-03-27 10.73 10.73 10.73 10.73 0.0M
2024-03-26 10.60 10.60 10.60 10.60 0.0M
2024-03-25 10.57 10.57 10.57 10.57 0.0M
2024-03-22 10.52 10.52 10.52 10.52 0.0M
2024-03-21 10.71 10.71 10.56 10.57 0.0M
2024-03-20 10.57 10.57 10.56 10.56 0.0M
2024-03-19 10.61 10.61 10.56 10.56 0.0M
2024-03-18 10.62 10.62 10.56 10.56 0.0M
2024-03-15 10.53 10.53 10.53 10.53 0.0M
2024-03-14 10.53 10.53 10.53 10.53 0.0M
2024-03-13 10.65 10.65 10.60 10.60 0.0M
2024-03-12 10.75 10.75 10.75 10.75 0.0M
2024-03-11 10.68 10.68 10.68 10.68 0.0M
2024-03-08 10.81 10.81 10.74 10.77 0.0M
2024-03-07 10.71 10.75 10.70 10.70 0.0M
2024-03-06 10.53 10.57 10.53 10.53 0.0M
2024-03-05 10.33 10.33 10.33 10.33 0.0M
2024-03-04 10.47 10.47 10.47 10.47 0.0M
2024-03-01 10.42 10.42 10.42 10.42 0.0M
2024-02-29 10.28 10.28 10.25 10.25 0.0M
2024-02-28 10.26 10.28 10.26 10.28 0.0M
2024-02-27 10.38 10.38 10.37 10.37 0.0M
2024-02-26 10.36 10.38 10.35 10.35 0.0M
2024-02-23 10.35 10.35 10.35 10.35 0.0M
2024-02-22 10.32 10.37 10.29 10.37 0.0M
2024-02-21 10.19 10.19 10.14 10.14 0.0M
2024-02-20 10.25 10.25 10.19 10.19 0.0M
2024-02-16 10.22 10.22 10.22 10.22 0.0M
2024-02-15 10.29 10.29 10.25 10.25 0.0M
2024-02-14 10.11 10.16 10.11 10.14 0.0M
2024-02-13 10.00 10.00 9.98 9.98 0.0M
2024-02-12 10.19 10.20 10.15 10.17 0.0M
2024-02-09 10.20 10.20 10.16 10.16 0.0M
2024-02-08 10.20 10.21 10.20 10.21 0.0M
2024-02-07 10.24 10.24 10.24 10.24 0.0M
2024-02-06 10.22 10.23 10.21 10.21 0.0M
2024-02-05 9.97 9.97 9.97 9.97 0.0M
2024-02-02 10.06 10.06 10.03 10.03 0.0M
2024-02-01 10.11 10.11 10.11 10.11 0.0M
2024-01-31 10.07 10.07 9.96 9.96 0.0M
2024-01-30 10.05 10.05 10.03 10.03 0.0M
2024-01-29 10.02 10.14 10.02 10.14 0.0M
2024-01-26 10.03 10.04 10.01 10.01 0.0M
2024-01-25 10.07 10.07 10.03 10.03 0.0M
2024-01-24 10.00 10.03 9.96 9.96 0.0M
2024-01-23 10.06 10.07 10.04 10.04 0.0M
2024-01-22 10.13 10.15 10.11 10.12 0.0M
2024-01-19 10.05 10.05 10.05 10.05 0.0M
2024-01-18 10.04 10.07 10.02 10.03 0.0M
2024-01-17 9.90 9.90 9.85 9.88 0.0M
2024-01-16 10.02 10.02 9.93 9.96 0.0M
2024-01-12 10.14 10.14 10.09 10.10 0.0M
2024-01-11 10.20 10.20 10.08 10.16 0.0M
2024-01-10 10.14 10.18 10.08 10.18 0.1M