Point Bridge America First ETF (MAGA)

MAGA
🏛️ アメリカ →
52.28
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 47.48 47.48 47.25 47.33 0.0M
2024-12-30 47.32 47.42 47.00 47.31 0.0M
2024-12-27 48.16 48.24 47.43 47.59 0.0M
2024-12-26 48.37 48.52 48.37 48.49 0.0M
2024-12-24 48.23 48.42 48.21 48.42 0.0M
2024-12-23 47.89 48.07 47.63 48.07 0.0M
2024-12-20 47.39 48.25 47.39 47.96 0.0M
2024-12-19 47.90 47.99 47.41 47.41 0.0M
2024-12-18 49.17 49.21 47.70 47.70 0.0M
2024-12-17 49.37 49.38 49.10 49.22 0.0M
2024-12-16 49.88 49.98 49.63 49.63 0.0M
2024-12-13 50.27 50.27 49.80 49.86 0.0M
2024-12-12 50.41 50.41 50.11 50.11 0.0M
2024-12-11 50.54 50.61 50.36 50.36 0.0M
2024-12-10 50.85 50.85 50.37 50.37 0.0M
2024-12-09 51.46 51.46 50.80 50.80 0.0M
2024-12-06 51.59 51.59 51.17 51.21 0.0M
2024-12-05 51.74 51.74 51.41 51.45 0.0M
2024-12-04 51.84 51.84 51.51 51.59 0.0M
2024-12-03 52.09 52.09 51.83 51.83 0.0M
2024-12-02 52.52 52.57 51.90 52.00 0.0M
2024-11-29 52.52 52.68 52.49 52.49 0.0M
2024-11-27 52.49 52.58 52.36 52.36 0.0M
2024-11-26 52.18 52.42 52.18 52.34 0.0M
2024-11-25 52.42 52.67 52.34 52.34 0.0M
2024-11-22 51.98 52.08 51.96 52.08 0.0M
2024-11-21 51.36 51.72 51.34 51.70 0.0M
2024-11-20 50.95 51.07 50.73 50.95 0.0M
2024-11-19 50.75 50.93 50.51 50.91 0.0M
2024-11-18 50.81 51.07 50.81 50.99 0.0M
2024-11-15 50.81 50.82 50.64 50.69 0.0M
2024-11-14 51.24 51.24 50.76 50.76 0.0M
2024-11-13 51.21 51.30 51.00 51.14 0.0M
2024-11-12 51.50 51.50 51.00 51.04 0.0M
2024-11-11 51.40 51.69 51.34 51.44 0.0M
2024-11-08 50.80 51.20 50.80 51.07 0.0M
2024-11-07 51.12 51.12 50.72 50.72 0.0M
2024-11-06 50.52 51.18 50.47 51.01 0.0M
2024-11-05 48.64 49.16 48.62 49.16 0.0M
2024-11-04 48.57 48.82 48.54 48.54 0.0M
2024-11-01 48.86 48.86 48.51 48.51 0.0M
2024-10-31 49.03 49.03 48.83 48.83 0.0M
2024-10-30 48.79 49.17 48.79 48.96 0.0M
2024-10-29 48.78 48.80 48.72 48.72 0.0M
2024-10-28 49.14 49.17 49.13 49.17 0.0M
2024-10-25 49.71 49.71 48.78 48.83 0.0M
2024-10-24 49.48 49.48 49.19 49.25 0.0M
2024-10-23 49.32 49.32 49.27 49.28 0.0M
2024-10-22 49.95 49.95 49.30 49.48 0.0M
2024-10-21 50.33 50.33 49.94 49.95 0.0M
2024-10-18 50.20 50.31 50.06 50.29 0.0M
2024-10-17 50.33 50.33 50.10 50.12 0.0M
2024-10-16 49.98 50.18 49.98 50.18 0.0M
2024-10-15 49.96 49.96 49.68 49.68 0.0M
2024-10-14 49.54 49.95 49.54 49.87 0.0M
2024-10-11 49.04 49.56 49.04 49.56 0.0M
2024-10-10 49.01 49.02 48.94 49.02 0.0M
2024-10-09 48.83 49.12 48.83 49.12 0.0M
2024-10-08 48.84 48.84 48.83 48.83 0.0M
2024-10-07 49.02 49.02 48.84 48.84 0.0M
2024-10-04 48.91 49.23 48.91 49.23 0.0M
2024-10-03 48.94 48.94 48.94 48.94 0.0M
2024-10-02 49.00 49.01 49.00 49.01 0.0M
2024-10-01 49.06 49.06 49.06 49.06 0.0M
2024-09-30 48.89 49.04 48.83 49.04 0.0M
2024-09-27 48.90 48.90 48.90 48.90 0.0M
2024-09-26 48.76 48.76 48.56 48.62 0.0M
2024-09-25 48.83 48.83 48.47 48.47 0.0M
2024-09-24 48.92 48.92 48.71 48.79 0.0M
2024-09-23 48.65 48.80 48.65 48.80 0.0M
2024-09-20 48.47 48.47 48.47 48.47 0.0M
2024-09-19 48.54 48.68 48.54 48.64 0.0M
2024-09-18 48.37 48.37 48.13 48.13 0.0M
2024-09-17 48.15 48.15 48.15 48.15 0.0M
2024-09-16 47.68 47.94 47.68 47.94 0.0M
2024-09-13 47.19 47.52 47.19 47.52 0.0M
2024-09-12 46.95 46.99 46.95 46.99 0.0M
2024-09-11 46.68 46.69 46.52 46.69 0.0M
2024-09-10 46.85 46.85 46.74 46.78 0.0M
2024-09-09 46.86 46.92 46.85 46.85 0.0M
2024-09-06 46.50 46.50 46.44 46.45 0.0M
2024-09-05 47.32 47.32 46.85 46.85 0.0M
2024-09-04 47.38 47.38 47.26 47.26 0.0M
2024-09-03 47.53 47.53 47.38 47.38 0.0M
2024-08-30 47.71 48.12 47.71 48.12 0.0M
2024-08-29 47.66 47.70 47.66 47.70 0.0M
2024-08-28 47.76 47.76 47.59 47.63 0.0M
2024-08-27 47.64 47.75 47.64 47.71 0.0M
2024-08-26 48.11 48.11 47.80 47.80 0.0M
2024-08-23 47.61 47.77 47.61 47.77 0.0M
2024-08-22 47.07 47.07 46.98 46.98 0.0M
2024-08-21 46.86 47.06 46.86 47.06 0.0M
2024-08-20 46.69 46.69 46.69 46.69 0.0M
2024-08-19 46.95 46.95 46.95 46.95 0.0M
2024-08-16 46.46 46.74 46.46 46.69 0.0M
2024-08-15 46.69 46.69 46.49 46.61 0.0M
2024-08-14 46.00 46.12 46.00 46.12 0.0M
2024-08-13 45.48 45.86 45.48 45.86 0.0M
2024-08-12 45.56 45.60 45.50 45.50 0.0M
2024-08-09 45.69 45.72 45.66 45.72 0.0M
2024-08-08 45.66 45.66 45.66 45.66 0.0M
2024-08-07 45.12 45.12 44.91 44.91 0.0M
2024-08-06 44.76 45.50 44.76 45.25 0.0M
2024-08-05 44.71 45.04 44.68 44.68 0.0M
2024-08-02 45.78 45.88 45.35 45.67 0.0M
2024-08-01 46.36 46.44 46.23 46.44 0.0M
2024-07-31 47.20 47.20 47.08 47.08 0.0M
2024-07-30 46.61 46.85 46.61 46.84 0.0M
2024-07-29 46.50 46.51 46.29 46.49 0.0M
2024-07-26 46.44 46.44 46.44 46.44 0.0M
2024-07-25 45.83 46.18 45.83 45.86 0.0M
2024-07-24 48.22 48.22 45.42 45.42 0.0M
2024-07-23 46.78 46.78 45.97 45.97 0.0M
2024-07-22 46.02 46.23 45.92 46.19 0.0M
2024-07-19 46.17 46.17 45.77 45.77 0.0M
2024-07-18 46.71 46.71 46.09 46.09 0.0M
2024-07-17 46.21 46.57 46.21 46.30 0.0M
2024-07-16 45.66 46.43 45.66 46.43 0.0M
2024-07-15 45.67 45.67 45.51 45.53 0.0M
2024-07-12 45.60 45.60 45.45 45.45 0.0M
2024-07-11 45.10 45.10 45.10 45.10 0.0M
2024-07-10 43.95 44.27 43.95 44.27 0.0M
2024-07-09 43.99 43.99 43.93 43.93 0.0M
2024-07-08 44.07 44.07 43.93 43.99 0.0M
2024-07-05 43.88 44.03 43.86 44.03 0.0M
2024-07-03 44.40 44.40 44.11 44.20 0.0M
2024-07-02 43.96 44.16 43.96 44.16 0.0M
2024-07-01 44.06 44.06 44.03 44.03 0.0M
2024-06-28 44.46 44.75 44.32 44.32 0.0M
2024-06-27 44.19 44.20 44.10 44.20 0.0M
2024-06-26 44.10 44.19 43.86 44.17 0.0M
2024-06-25 44.91 44.91 44.29 44.29 0.0M
2024-06-24 44.79 44.79 44.72 44.73 0.0M
2024-06-21 44.35 44.35 44.27 44.35 0.0M
2024-06-20 44.32 44.37 44.32 44.33 0.0M
2024-06-18 44.30 44.30 44.30 44.30 0.0M
2024-06-17 43.82 44.20 43.80 44.17 0.0M
2024-06-14 43.59 43.83 43.55 43.83 0.0M
2024-06-13 44.16 44.20 43.99 44.20 0.0M
2024-06-12 44.75 44.75 44.30 44.31 0.0M
2024-06-11 44.02 44.14 44.02 44.14 0.0M
2024-06-10 44.31 44.31 44.31 44.31 0.0M
2024-06-07 44.24 44.24 44.18 44.18 0.0M
2024-06-06 44.29 44.29 44.29 44.29 0.0M
2024-06-05 44.50 44.54 44.50 44.54 0.0M
2024-06-04 44.29 44.40 44.29 44.40 0.0M
2024-06-03 45.05 45.05 44.37 44.59 0.0M
2024-05-31 44.51 45.02 44.51 45.02 0.0M
2024-05-30 44.12 44.35 44.12 44.35 0.0M
2024-05-29 44.05 44.05 44.02 44.02 0.0M
2024-05-28 44.99 44.99 44.58 44.58 0.0M
2024-05-24 44.96 44.96 44.94 44.94 0.0M
2024-05-23 45.01 45.01 44.71 44.71 0.0M
2024-05-22 45.23 45.25 45.23 45.24 0.0M
2024-05-21 45.88 45.88 45.68 45.68 0.0M
2024-05-20 45.71 45.75 45.71 45.72 0.0M
2024-05-17 45.95 45.95 45.79 45.79 0.0M
2024-05-16 45.92 45.92 45.72 45.74 0.0M
2024-05-15 45.91 45.96 45.82 45.96 0.0M
2024-05-14 45.49 45.56 45.40 45.56 0.0M
2024-05-13 45.74 45.74 45.39 45.39 0.0M
2024-05-10 45.55 45.62 45.55 45.62 0.0M
2024-05-09 45.41 45.53 45.41 45.53 0.0M
2024-05-08 45.07 45.07 45.07 45.07 0.0M
2024-05-07 45.07 45.07 45.07 45.07 0.0M
2024-05-06 44.98 44.98 44.86 44.93 0.0M
2024-05-03 44.50 44.67 44.50 44.67 0.0M
2024-05-02 44.00 44.24 44.00 44.24 0.0M
2024-05-01 44.00 44.03 43.91 44.03 0.0M
2024-04-30 44.49 44.49 44.04 44.04 0.0M
2024-04-29 44.65 44.78 44.65 44.78 0.0M
2024-04-26 44.62 44.74 44.62 44.62 0.0M
2024-04-25 44.13 44.64 44.13 44.64 0.0M
2024-04-24 44.65 44.66 44.52 44.66 0.0M
2024-04-23 44.71 44.71 44.71 44.71 0.0M
2024-04-22 43.93 44.32 43.93 44.32 0.0M
2024-04-19 43.77 43.96 43.77 43.95 0.0M
2024-04-18 43.70 43.70 43.63 43.63 0.0M
2024-04-17 43.72 43.72 43.72 43.72 0.0M
2024-04-16 43.86 43.86 43.83 43.83 0.0M
2024-04-15 44.91 44.91 44.00 44.12 0.0M
2024-04-12 44.60 44.60 44.47 44.47 0.0M
2024-04-11 45.07 45.09 45.00 45.09 0.0M
2024-04-10 45.29 45.29 45.00 45.06 0.0M
2024-04-09 45.44 45.78 45.44 45.78 0.0M
2024-04-08 45.96 45.96 45.82 45.82 0.0M
2024-04-05 45.79 45.79 45.76 45.76 0.0M
2024-04-04 45.57 45.57 45.40 45.40 0.0M
2024-04-03 45.76 45.76 45.76 45.76 0.0M
2024-04-02 45.59 45.59 45.57 45.57 0.0M
2024-04-01 46.33 46.33 45.85 45.85 0.0M
2024-03-28 46.06 46.18 46.06 46.18 0.0M
2024-03-27 45.62 45.87 45.62 45.87 0.0M
2024-03-26 45.41 45.46 45.21 45.21 0.0M
2024-03-25 45.33 45.33 45.33 45.33 0.0M
2024-03-22 45.47 45.47 45.43 45.43 0.0M
2024-03-21 45.64 45.65 45.64 45.65 0.0M
2024-03-20 44.91 45.20 44.91 45.20 0.0M
2024-03-19 44.78 44.78 44.78 44.78 0.0M
2024-03-18 44.56 44.56 44.42 44.42 0.0M
2024-03-15 44.21 44.32 44.21 44.29 0.0M
2024-03-14 44.30 44.30 44.24 44.24 0.0M
2024-03-13 44.62 44.62 44.62 44.62 0.0M
2024-03-12 44.28 44.52 44.28 44.52 0.0M
2024-03-11 44.18 44.35 44.18 44.35 0.0M
2024-03-08 44.58 44.58 44.33 44.33 0.0M
2024-03-07 44.46 44.46 44.46 44.46 0.0M
2024-03-06 44.11 44.13 44.03 44.13 0.0M
2024-03-05 44.23 44.23 43.92 43.92 0.0M
2024-03-04 43.86 44.18 43.86 44.09 0.0M
2024-03-01 43.94 43.94 43.94 43.94 0.0M
2024-02-29 43.73 43.84 43.62 43.84 0.0M
2024-02-28 43.45 43.45 43.45 43.45 0.0M
2024-02-27 43.49 43.49 43.30 43.42 0.0M
2024-02-26 43.38 43.38 43.25 43.25 0.0M
2024-02-23 43.39 43.39 43.32 43.36 0.0M
2024-02-22 43.04 43.21 43.04 43.21 0.0M
2024-02-21 42.68 42.83 42.68 42.83 0.0M
2024-02-20 42.60 42.60 42.48 42.48 0.0M
2024-02-16 42.90 42.90 42.69 42.69 0.0M
2024-02-15 42.83 42.83 42.69 42.78 0.0M
2024-02-14 42.14 42.23 41.90 42.23 0.0M
2024-02-13 42.04 42.09 41.82 41.82 0.0M
2024-02-12 42.54 42.54 42.47 42.47 0.0M
2024-02-09 42.17 42.17 42.15 42.16 0.0M
2024-02-08 41.92 42.10 41.92 42.07 0.0M
2024-02-07 41.98 42.11 41.98 42.02 0.0M
2024-02-06 41.72 41.81 41.72 41.81 0.0M
2024-02-05 41.50 41.64 41.46 41.64 0.0M
2024-02-02 42.08 42.08 42.08 42.08 0.0M
2024-02-01 41.61 42.00 41.61 42.00 0.0M
2024-01-31 41.98 41.98 41.60 41.60 0.0M
2024-01-30 42.00 42.10 42.00 42.10 0.0M
2024-01-29 41.66 41.90 41.66 41.90 0.0M
2024-01-26 41.73 41.73 41.73 41.73 0.0M
2024-01-25 41.32 41.65 41.32 41.65 0.0M
2024-01-24 41.24 41.24 41.15 41.15 0.0M
2024-01-23 41.69 41.69 41.39 41.39 0.0M
2024-01-22 41.33 41.58 41.33 41.58 0.0M
2024-01-19 41.34 41.34 41.29 41.29 0.0M
2024-01-18 40.72 40.97 40.72 40.97 0.0M
2024-01-17 40.79 40.79 40.79 40.79 0.0M
2024-01-16 41.06 41.06 41.06 41.06 0.0M
2024-01-12 41.54 41.54 41.39 41.39 0.0M
2024-01-11 41.31 41.40 41.31 41.40 0.0M
2024-01-10 41.53 41.53 41.53 41.53 0.0M
2024-01-09 41.41 41.59 41.41 41.50 0.0M
2024-01-08 41.25 41.74 41.25 41.74 0.0M
2024-01-05 41.24 41.43 41.24 41.43 0.0M
2024-01-04 41.38 41.61 41.28 41.28 0.0M
2024-01-03 41.36 41.36 41.36 41.36 0.0M
2024-01-02 41.81 41.90 41.79 41.79 0.0M