ストックスクリーナーアプリを入手
50.26
0.14%
-0.07
アフターアワーズ：
50.32
0.06
+0.12%
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $50.48 | $50.03 | $0.45 | 80,163.0 | -0.14% |
| 2025-06-26 | $50.34 | $49.47 | $0.87 | 222,196.0 | +1.62% |
| 2025-06-25 | $50.07 | $49.40 | $0.67 | 173,390.0 | -0.98% |
| 2025-06-24 | $50.28 | $49.71 | $0.57 | 385,019.0 | +0.20% |
| 2025-06-23 | $50.61 | $49.63 | $0.98 | 300,954.0 | -0.85% |
| 2025-06-20 | $50.47 | $50.03 | $0.44 | 154,203.0 | +0.30% |
| 2025-06-18 | $50.63 | $49.95 | $0.6802 | 147,674.0 | +0.26% |
| 2025-06-17 | $50.75 | $50.05 | $0.705 | 147,500.0 | -0.75% |
| 2025-06-16 | $51.14 | $50.20 | $0.94 | 114,841.0 | -0.41% |
| 2025-06-13 | $51.10 | $50.49 | $0.61 | 122,464.0 | -0.47% |
| 2025-06-12 | $50.90 | $50.32 | $0.5821 | 98,219.0 | +0.51% |
| 2025-06-11 | $50.64 | $50.19 | $0.45 | 201,018.0 | +1.14% |
| 2025-06-10 | $50.31 | $49.95 | $0.36 | 92,006.0 | +0.52% |
| 2025-06-09 | $50.39 | $49.80 | $0.59 | 117,680.0 | -0.76% |
| 2025-06-06 | $50.28 | $49.84 | $0.44 | 141,864.0 | +0.99% |
| 2025-06-05 | $49.90 | $49.34 | $0.56 | 115,355.0 | +0.53% |
| 2025-06-04 | $50.47 | $49.24 | $1.23 | 182,818.0 | -1.57% |
| 2025-06-03 | $50.32 | $49.47 | $0.85 | 120,655.0 | +1.39% |
| 2025-06-02 | $49.66 | $49.11 | $0.5492 | 142,852.0 | +0.86% |
| 2025-05-30 | $49.60 | $49.12 | $0.48 | 170,261.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $51.14 | $49.11 | $2.03 | 3,141,034.0 | +2.32% |
| 2025-05 | $50.73 | $47.64 | $3.09 | 3,512,127.0 | -0.24% |
| 2025-04 | $54.17 | $45.09 | $9.08 | 4,267,806.0 | -7.50% |
| 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% |
0.28%
大文字化:
|
ボリューム (24 時間):