29.50
price up icon1.37%   0.40
after-market アフターアワーズ: 29.49 -0.01 -0.03%
loading

Global X Funds Global X Fintech Etf (FINX) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $29.59 $29.03 $0.56 68,600.0 +1.37%
2024-11-04 $29.25 $28.91 $0.3417 46,118.0 +0.48%
2024-11-01 $29.35 $28.82 $0.53 502,104.0 +0.07%
2024-10-31 $29.39 $28.91 $0.4813 75,653.0 -1.60%
2024-10-30 $29.72 $29.17 $0.5509 155,719.0 -0.03%
2024-10-29 $29.61 $29.35 $0.2562 25,649.0 -0.78%
2024-10-28 $29.73 $28.75 $0.9753 39,097.0 +2.03%
2024-10-25 $29.55 $29.04 $0.51 22,489.0 -1.16%
2024-10-24 $29.65 $29.21 $0.44 77,250.0 +0.72%
2024-10-23 $29.47 $28.98 $0.4875 34,747.0 -0.98%
2024-10-22 $29.52 $29.23 $0.29 23,379.0 -0.10%
2024-10-21 $29.64 $29.33 $0.314 23,444.0 -0.54%
2024-10-18 $29.75 $29.26 $0.49 34,056.0 +1.44%
2024-10-17 $29.65 $29.14 $0.51 54,048.0 -0.78%
2024-10-16 $29.50 $29.12 $0.38 41,127.0 +1.03%
2024-10-15 $29.38 $29.07 $0.3052 23,025.0 -0.07%
2024-10-14 $29.20 $28.69 $0.5115 34,928.0 +1.71%
2024-10-11 $28.74 $28.16 $0.5799 73,559.0 +1.99%
2024-10-10 $28.31 $28.00 $0.3091 48,435.0 -0.32%
2024-10-09 $28.39 $28.07 $0.318 103,334.0 +0.50%
2024-10-08 $28.14 $27.75 $0.3903 27,905.0 +1.33%

Global X Funds Global X Fintech Etf (FINX) 株の年ごとの株価履歴

この詳細な分析では、Global X Funds Global X Fintech Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFINX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Global X Funds Global X Fintech Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のGlobal X Funds Global X Fintech Etf (FINX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $29.59 $28.82 $0.77 685,422.0 +1.94%
2024-10 $29.75 $27.26 $2.49 1,078,777.0 +3.28%
2024-09 $28.37 $25.93 $2.44 1,672,718.0 +2.04%
2024-08 $27.65 $23.44 $4.21 1,124,983.0 +4.13%
2024-07 $27.28 $24.91 $2.37 1,350,339.0 +4.81%
2024-06 $26.17 $24.67 $1.50 863,752.0 -0.24%
2024-05 $26.35 $24.60 $1.75 1,166,189.0 +0.80%
2024-04 $27.95 $24.94 $3.01 1,024,297.0 -10.19%
2024-03 $27.97 $25.98 $1.99 2,296,391.0 +5.13%
2024-02 $26.80 $23.88 $2.92 2,351,864.0 +9.91%
2024-01 $25.51 $23.45 $2.06 2,594,137.0 -5.71%

2023年のGlobal X Funds Global X Fintech Etf (FINX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $26.19 $22.10 $4.09 2,590,589.0 +14.56%
2023-11 $22.68 $18.62 $4.06 1,123,593.0 +19.29%
2023-10 $20.57 $18.17 $2.40 1,234,349.0 -7.10%
2023-09 $21.94 $19.56 $2.38 965,135.0 -7.23%
2023-08 $24.62 $20.59 $4.03 1,935,923.0 -12.18%
2023-07 $24.78 $21.57 $3.21 1,814,029.0 +12.01%
2023-06 $22.15 $20.58 $1.57 1,564,624.0 +6.36%
2023-05 $21.35 $19.78 $1.57 2,360,234.0 -0.50%
2023-04 $21.21 $19.94 $1.27 1,372,636.0 +0.17%
2023-03 $21.75 $18.92 $2.83 2,604,934.0 -0.57%
2023-02 $24.19 $20.72 $3.47 2,023,091.0 -5.72%
2023-01 $22.46 $19.03 $3.43 2,789,788.0 +15.38%

2022年のGlobal X Funds Global X Fintech Etf (FINX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $21.18 $18.35 $2.83 4,927,094.0 -6.37%
2022-11 $21.90 $18.95 $2.95 4,841,156.0 -3.75%
2022-10 $22.10 $19.19 $2.91 3,391,920.0 +5.33%
2022-09 $25.04 $20.26 $4.78 3,330,143.0 -13.78%
2022-08 $27.42 $23.33 $4.09 5,962,279.0 -3.49%
2022-07 $24.43 $20.95 $3.48 3,968,229.0 +14.41%
2022-06 $25.71 $20.68 $5.03 4,684,779.0 -15.91%
2022-05 $28.04 $21.08 $6.96 8,432,425.0 -5.13%
2022-04 $33.18 $26.55 $6.63 3,692,116.0 -16.61%
2022-03 $33.67 $27.23 $6.44 5,473,414.0 -0.34%
2022-02 $35.33 $27.93 $7.39 9,724,231.0 -5.31%
2022-01 $40.44 $30.57 $9.87 10,270,742.0 -15.24%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
大文字化:     |  ボリューム (24 時間):