ストックスクリーナーアプリを入手
49.16
7.53%
-3.05
アフターアワーズ：
49.00
-0.16
-0.33%
Global X Mlp Etf (MLPA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04-04 | $51.01 | $47.98 | $3.03 | 487,708.0 | -5.84% |
| 2025-04-03 | $52.91 | $52.10 | $0.81 | 228,438.0 | -3.60% |
| 2025-04-02 | $54.17 | $53.43 | $0.74 | 154,368.0 | +0.63% |
| 2025-04-01 | $53.82 | $52.93 | $0.89 | 126,775.0 | +1.11% |
| 2025-03-31 | $53.54 | $53.06 | $0.48 | 135,101.0 | -0.45% |
| 2025-03-28 | $53.52 | $52.96 | $0.56 | 75,970.0 | +0.26% |
| 2025-03-27 | $53.66 | $53.19 | $0.4658 | 84,968.0 | -0.09% |
| 2025-03-26 | $53.89 | $53.38 | $0.51 | 289,549.0 | -0.09% |
| 2025-03-25 | $53.63 | $53.11 | $0.5249 | 127,068.0 | +0.09% |
| 2025-03-24 | $53.62 | $53.10 | $0.515 | 164,860.0 | +0.81% |
| 2025-03-21 | $53.38 | $52.85 | $0.525 | 88,601.0 | -0.88% |
| 2025-03-20 | $53.66 | $53.30 | $0.3596 | 143,284.0 | -0.78% |
| 2025-03-19 | $53.94 | $53.51 | $0.4288 | 161,825.0 | +0.45% |
| 2025-03-18 | $53.74 | $53.22 | $0.5157 | 195,744.0 | +0.04% |
| 2025-03-17 | $53.71 | $52.69 | $1.02 | 146,689.0 | +1.72% |
| 2025-03-14 | $52.89 | $51.81 | $1.08 | 114,607.0 | +1.85% |
| 2025-03-13 | $52.35 | $51.68 | $0.6685 | 97,653.0 | -0.50% |
| 2025-03-12 | $52.46 | $51.88 | $0.58 | 131,604.0 | +0.21% |
| 2025-03-11 | $52.08 | $51.38 | $0.705 | 160,596.0 | +0.46% |
| 2025-03-10 | $51.99 | $51.10 | $0.892 | 141,236.0 | +0.12% |
| 2025-03-07 | $51.88 | $50.68 | $1.20 | 212,590.0 | +1.44% |
| 2025-03-06 | $51.57 | $50.56 | $1.01 | 140,990.0 | -1.45% |
| 2025-03-05 | $52.08 | $50.91 | $1.17 | 246,206.0 | -0.71% |
Global X Mlp Etf (MLPA) 株の年ごとの株価履歴
この詳細な分析では、Global X Mlp 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MLPA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 Mlp 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。
2025年のGlobal X Mlp Etf (MLPA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $54.17 | $47.98 | $6.19 | 1,484,997.0 | -7.65% |
| 2025-03 | $53.94 | $50.56 | $3.38 | 2,990,246.0 | -0.19% |
| 2025-02 | $54.53 | $51.64 | $2.89 | 4,209,380.0 | +0.68% |
| 2025-01 | $54.05 | $49.33 | $4.72 | 2,819,540.0 | +7.21% |
2024年のGlobal X Mlp Etf (MLPA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $52.38 | $47.98 | $4.40 | 1,979,588.0 | -6.41% |
| 2024-11 | $52.61 | $47.39 | $5.22 | 2,454,806.0 | +10.90% |
| 2024-10 | $48.75 | $47.30 | $1.45 | 1,839,166.0 | -1.13% |
| 2024-09 | $48.72 | $46.88 | $1.84 | 1,834,144.0 | +0.13% |
| 2024-08 | $48.75 | $45.28 | $3.47 | 2,394,487.0 | -1.62% |
| 2024-07 | $50.10 | $48.41 | $1.69 | 2,315,509.0 | +0.43% |
| 2024-06 | $48.83 | $45.88 | $2.95 | 3,357,296.0 | +3.19% |
| 2024-05 | $48.22 | $46.11 | $2.11 | 3,579,526.0 | -1.44% |
| 2024-04 | $49.25 | $46.09 | $3.16 | 2,671,554.0 | -1.11% |
| 2024-03 | $48.35 | $46.54 | $1.81 | 2,687,787.0 | +3.68% |
| 2024-02 | $47.06 | $44.49 | $2.57 | 2,202,559.0 | +1.00% |
| 2024-01 | $46.68 | $44.06 | $2.62 | 2,557,236.0 | +3.95% |
2023年のGlobal X Mlp Etf (MLPA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $46.37 | $43.40 | $2.97 | 2,261,025.0 | -3.95% |
| 2023-11 | $46.12 | $43.40 | $2.72 | 2,349,160.0 | +4.16% |
| 2023-10 | $45.50 | $42.78 | $2.72 | 2,269,059.0 | -0.70% |
| 2023-09 | $45.35 | $43.51 | $1.84 | 1,604,856.0 | +1.99% |
| 2023-08 | $44.58 | $42.50 | $2.08 | 2,031,202.0 | -1.86% |
| 2023-07 | $44.69 | $42.42 | $2.27 | 2,113,310.0 | +3.77% |
| 2023-06 | $43.08 | $41.34 | $1.74 | 2,459,041.0 | +3.80% |
| 2023-05 | $42.68 | $40.22 | $2.46 | 2,414,637.0 | -2.34% |
| 2023-04 | $42.64 | $41.54 | $1.10 | 1,835,422.0 | +1.80% |
| 2023-03 | $43.06 | $39.52 | $3.54 | 2,200,192.0 | -1.09% |
| 2023-02 | $43.92 | $41.67 | $2.25 | 1,901,244.0 | -2.89% |
| 2023-01 | $43.97 | $40.38 | $3.59 | 2,394,001.0 | +4.89% |
6.05%
大文字化:
|
ボリューム (24 時間):