SGI Enhanced Global Income ETF (GINX)

GINX
🏛️ アメリカ →
29.37
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 25.71 25.75 25.57 25.75 0.0M
2024-12-30 25.59 25.77 25.59 25.70 0.0M
2024-12-27 25.96 25.96 25.76 25.76 0.0M
2024-12-26 25.93 25.94 25.78 25.82 0.0M
2024-12-24 25.85 25.87 25.70 25.77 0.0M
2024-12-23 25.58 25.78 25.58 25.71 0.0M
2024-12-20 25.48 25.75 25.43 25.52 0.1M
2024-12-19 25.46 25.54 25.42 25.42 0.0M
2024-12-18 26.67 26.67 25.88 25.88 0.0M
2024-12-17 26.27 26.71 26.27 26.56 0.0M
2024-12-16 26.91 26.91 26.70 26.70 0.0M
2024-12-13 26.89 26.99 26.89 26.93 0.0M
2024-12-12 27.01 27.06 26.89 26.89 0.0M
2024-12-11 27.11 27.18 27.10 27.11 0.0M
2024-12-10 27.17 27.24 27.11 27.11 0.0M
2024-12-09 27.50 27.51 27.29 27.29 0.0M
2024-12-06 27.44 27.44 27.08 27.16 0.0M
2024-12-05 27.32 27.47 27.32 27.38 0.0M
2024-12-04 27.15 27.30 27.15 27.25 0.0M
2024-12-03 27.34 27.34 27.20 27.20 0.0M
2024-12-02 27.21 27.35 27.21 27.28 0.0M
2024-11-29 26.69 27.28 26.69 27.15 0.0M
2024-11-27 27.20 27.20 27.09 27.09 0.0M
2024-11-26 27.11 27.18 27.06 27.17 0.0M
2024-11-25 27.12 27.17 27.08 27.09 0.0M
2024-11-22 26.80 26.86 26.80 26.86 0.0M
2024-11-21 26.59 26.68 26.52 26.59 0.0M
2024-11-20 26.43 26.53 26.36 26.47 0.0M
2024-11-19 26.55 26.61 26.42 26.61 0.0M
2024-11-18 26.48 26.61 26.48 26.50 0.0M
2024-11-15 26.40 26.45 26.33 26.38 0.0M
2024-11-14 26.68 26.73 26.53 26.53 0.0M
2024-11-13 26.68 26.75 26.56 26.56 0.0M
2024-11-12 26.92 26.93 26.71 26.71 0.0M
2024-11-11 27.05 27.05 26.90 26.94 0.0M
2024-11-08 26.93 26.98 26.91 26.96 0.0M
2024-11-07 27.02 27.09 27.02 27.02 0.0M
2024-11-06 26.80 26.81 26.69 26.73 0.0M
2024-11-05 25.67 26.52 25.67 26.43 0.0M
2024-11-04 26.40 26.40 26.14 26.18 0.0M
2024-11-01 26.30 26.37 26.23 26.24 0.0M
2024-10-31 26.35 26.42 26.27 26.27 0.0M
2024-10-30 26.54 26.68 26.51 26.59 0.0M
2024-10-29 26.76 26.79 26.71 26.71 0.0M
2024-10-28 26.80 26.83 26.69 26.75 0.0M
2024-10-25 26.81 26.81 26.60 26.63 0.0M
2024-10-24 26.69 26.73 26.65 26.69 0.0M
2024-10-23 26.97 26.97 26.52 26.57 0.0M
2024-10-22 27.00 27.13 26.83 26.83 0.0M
2024-10-21 27.07 27.15 26.81 27.00 0.0M
2024-10-18 27.09 27.17 27.09 27.13 0.0M
2024-10-17 27.14 27.14 27.08 27.08 0.0M
2024-10-16 27.11 27.16 27.11 27.12 0.0M
2024-10-15 27.31 27.31 27.00 27.00 0.0M
2024-10-14 27.31 27.34 27.23 27.27 0.0M
2024-10-11 27.08 27.17 27.07 27.10 0.0M
2024-10-10 26.86 26.90 26.81 26.90 0.0M
2024-10-09 26.71 26.95 26.71 26.86 0.0M
2024-10-08 26.83 26.83 26.71 26.75 0.0M
2024-10-07 26.93 26.93 26.69 26.69 0.0M
2024-10-04 26.81 26.89 26.74 26.89 0.0M
2024-10-03 26.71 26.75 26.60 26.75 0.0M
2024-10-02 26.84 26.94 26.78 26.78 0.0M
2024-10-01 26.73 26.95 26.70 26.87 0.0M
2024-09-30 27.00 27.05 26.80 26.96 0.0M
2024-09-27 27.11 27.17 27.01 27.12 0.0M
2024-09-26 27.16 27.22 27.10 27.10 0.0M
2024-09-25 27.01 27.03 26.86 26.86 0.0M
2024-09-24 26.91 27.18 26.91 27.09 0.0M
2024-09-23 26.89 26.94 26.79 26.86 0.0M
2024-09-20 26.80 26.94 26.75 26.89 0.0M
2024-09-19 26.98 27.14 26.98 26.98 0.0M
2024-09-18 26.65 26.74 26.53 26.59 0.0M
2024-09-17 26.59 26.69 26.52 26.67 0.0M
2024-09-16 26.59 26.65 26.50 26.53 0.0M
2024-09-13 26.52 26.54 26.43 26.48 0.0M
2024-09-12 26.08 26.37 26.06 26.19 0.0M
2024-09-11 25.69 26.05 25.39 25.99 0.0M
2024-09-10 25.83 25.83 25.60 25.73 0.0M
2024-09-09 25.90 26.01 25.80 25.86 0.0M
2024-09-06 26.03 26.03 25.70 25.74 0.0M
2024-09-05 26.18 26.20 26.10 26.14 0.0M
2024-09-04 26.26 26.26 26.22 26.25 0.0M
2024-09-03 26.32 27.43 26.24 27.43 0.0M
2024-08-30 26.10 26.73 26.10 26.73 0.0M
2024-08-29 26.68 26.85 26.54 26.54 0.0M
2024-08-28 26.61 26.72 26.45 26.54 0.0M
2024-08-27 26.76 26.89 26.72 26.72 0.0M
2024-08-26 26.94 26.94 26.72 26.81 0.0M
2024-08-23 26.98 27.03 26.83 26.99 0.0M
2024-08-22 26.86 26.88 26.57 26.57 0.0M
2024-08-21 26.88 26.92 26.73 26.86 0.0M
2024-08-20 26.90 26.90 26.65 26.67 0.0M
2024-08-19 26.67 27.00 26.64 26.87 0.0M
2024-08-16 26.63 26.73 26.46 26.63 0.0M
2024-08-15 26.49 26.66 26.49 26.59 0.0M
2024-08-14 26.19 26.31 26.19 26.28 0.0M
2024-08-13 26.05 26.22 26.03 26.12 0.0M
2024-08-12 25.87 25.91 25.72 25.72 0.0M
2024-08-09 25.76 25.87 25.70 25.70 0.0M
2024-08-08 25.55 25.68 25.44 25.67 0.0M
2024-08-07 25.46 25.46 24.90 24.90 0.0M
2024-08-06 25.21 25.33 25.11 25.11 0.0M
2024-08-05 24.90 25.08 24.82 24.84 0.0M
2024-08-02 25.69 25.69 25.45 25.52 0.0M
2024-08-01 26.50 26.50 26.01 26.03 0.0M
2024-07-31 26.29 26.48 26.29 26.40 0.0M
2024-07-30 26.03 26.12 25.92 25.94 0.0M
2024-07-29 26.16 26.25 26.10 26.16 0.0M
2024-07-26 26.20 26.29 26.05 26.17 0.0M
2024-07-25 26.13 26.15 25.94 25.95 0.0M
2024-07-24 26.13 26.16 25.89 25.90 0.0M
2024-07-23 26.45 26.47 26.31 26.31 0.0M
2024-07-22 26.42 26.63 26.42 26.51 0.0M
2024-07-19 26.48 26.48 26.31 26.35 0.0M
2024-07-18 26.72 26.72 26.43 26.49 0.0M
2024-07-17 26.86 26.86 26.63 26.70 0.0M
2024-07-16 26.88 26.98 26.82 26.88 0.1M
2024-07-15 26.86 27.06 26.66 27.06 0.0M
2024-07-12 26.71 26.87 26.68 26.79 0.0M
2024-07-11 26.65 26.65 26.44 26.48 0.0M
2024-07-10 26.38 26.49 26.35 26.43 0.0M
2024-07-09 25.93 26.37 25.93 26.20 0.0M
2024-07-08 26.23 26.32 26.18 26.20 0.0M
2024-07-05 26.25 26.31 26.24 26.24 0.0M
2024-07-03 26.22 26.28 26.15 26.17 0.0M
2024-07-02 25.97 26.13 25.96 26.08 0.0M
2024-07-01 25.90 26.01 25.86 25.98 0.0M
2024-06-28 26.13 26.19 26.04 26.07 0.0M
2024-06-27 26.13 26.17 26.08 26.11 0.0M
2024-06-26 25.81 26.14 25.81 26.03 0.0M
2024-06-25 26.37 26.37 26.00 26.16 0.0M
2024-06-24 26.08 26.19 26.08 26.11 0.0M
2024-06-21 25.90 25.97 25.85 25.90 0.0M
2024-06-20 26.06 26.06 25.91 25.91 0.0M
2024-06-18 26.05 26.05 25.89 25.94 0.0M
2024-06-17 25.79 25.99 25.76 25.98 0.0M
2024-06-14 25.71 25.83 25.71 25.77 0.0M
2024-06-13 25.86 25.93 25.79 25.88 0.0M
2024-06-12 26.16 26.17 26.01 26.02 0.0M
2024-06-11 25.91 25.95 25.85 25.94 0.0M
2024-06-10 25.94 25.99 25.90 25.94 0.0M
2024-06-07 25.95 26.00 25.85 25.88 0.0M
2024-06-06 25.95 26.00 25.95 25.95 0.0M
2024-06-05 25.86 25.92 25.86 25.92 0.0M
2024-06-04 25.57 25.68 25.53 25.66 0.0M
2024-06-03 25.63 25.76 25.63 25.76 0.0M
2024-05-31 25.68 25.91 25.64 25.91 0.0M
2024-05-30 25.75 25.77 25.68 25.71 0.0M
2024-05-29 25.74 25.79 25.70 25.72 0.0M
2024-05-28 26.00 26.00 25.93 25.96 0.0M
2024-05-24 26.14 26.14 26.08 26.08 0.0M
2024-05-23 26.15 26.22 25.99 26.00 0.0M
2024-05-22 26.34 26.36 26.24 26.25 0.0M
2024-05-21 26.16 26.56 26.16 26.40 0.0M
2024-05-20 26.48 26.50 26.40 26.41 0.0M
2024-05-17 26.43 26.48 26.41 26.46 0.0M
2024-05-16 26.43 26.43 26.36 26.36 0.0M
2024-05-15 25.90 26.40 25.90 26.40 0.0M
2024-05-14 26.03 26.16 26.02 26.13 0.0M
2024-05-13 26.05 26.07 26.01 26.04 0.0M
2024-05-10 25.97 26.00 25.95 25.97 0.0M
2024-05-09 25.53 25.95 25.53 25.93 0.0M
2024-05-08 25.79 25.84 25.77 25.82 0.0M
2024-05-07 25.83 25.84 25.79 25.81 0.0M
2024-05-06 25.70 25.78 25.70 25.76 0.0M
2024-05-03 25.45 25.61 25.45 25.58 0.0M
2024-05-02 25.16 25.30 25.16 25.24 0.0M
2024-05-01 25.00 25.14 24.98 24.98 0.0M
2024-04-30 25.22 25.23 25.02 25.02 0.0M
2024-04-29 25.41 25.46 25.37 25.41 0.0M
2024-04-26 25.53 25.53 25.35 25.40 0.0M
2024-04-25 24.94 25.17 24.94 25.12 0.0M
2024-04-24 25.09 25.21 25.07 25.18 0.0M
2024-04-23 25.19 25.26 24.22 25.22 0.0M
2024-04-22 24.93 25.12 24.93 25.04 0.0M
2024-04-19 24.83 24.84 24.74 24.80 0.0M
2024-04-18 24.77 24.85 24.76 24.80 0.0M
2024-04-17 24.82 24.84 24.79 24.80 0.0M
2024-04-16 24.92 25.03 24.88 24.91 0.0M
2024-04-15 25.28 25.28 24.98 25.01 0.0M
2024-04-12 25.34 25.34 25.23 25.26 0.0M
2024-04-11 25.43 25.66 25.43 25.61 0.0M
2024-04-10 25.59 25.59 25.48 25.55 0.0M
2024-04-09 25.73 25.86 25.68 25.80 0.0M
2024-04-08 25.81 26.30 25.76 25.76 0.0M
2024-04-05 25.64 25.75 25.64 25.73 0.0M
2024-04-04 25.87 25.91 25.52 25.57 0.0M
2024-04-03 25.69 25.76 25.65 25.67 0.0M
2024-04-02 25.49 25.63 25.49 25.60 0.0M
2024-04-01 25.79 25.79 25.76 25.78 0.0M
2024-03-28 25.90 25.94 25.90 25.91 0.0M
2024-03-27 25.78 25.91 25.78 25.90 0.0M
2024-03-26 25.82 25.87 25.78 25.78 0.1M
2024-03-25 25.89 25.92 25.82 25.83 0.0M
2024-03-22 25.93 25.95 25.92 25.94 0.0M
2024-03-21 26.05 26.06 26.02 26.02 0.0M
2024-03-20 25.72 25.92 25.72 25.92 0.0M
2024-03-19 25.65 25.69 25.65 25.66 0.2M
2024-03-18 25.63 25.64 25.60 25.60 0.0M
2024-03-15 25.54 25.57 25.53 25.55 0.5M
2024-03-14 25.61 25.61 25.51 25.59 0.4M
2024-03-13 25.77 25.82 25.69 25.74 0.2M
2024-03-12 25.64 25.71 25.62 25.66 0.1M
2024-03-11 25.43 25.60 25.43 25.57 0.2M
2024-03-08 25.69 25.69 25.58 25.59 0.1M
2024-03-07 25.54 25.71 25.53 25.69 0.0M
2024-03-06 25.35 25.35 25.35 25.35 0.0M
2024-03-05 25.21 25.21 25.11 25.11 0.1M
2024-03-04 25.24 25.24 25.20 25.20 0.0M
2024-03-01 25.23 25.23 25.23 25.23 0.0M
2024-02-29 25.08 25.10 25.05 25.10 0.0M