ストックスクリーナーアプリを入手
48.35
0.48%
0.23
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 |
|---|---|---|---|---|---|
| 2025-11-25 | $48.49 | $47.99 | $0.50 | 232,079.0 | +0.48% |
| 2025-11-24 | $48.36 | $47.83 | $0.53 | 967,750.0 | -0.54% |
| 2025-11-21 | $48.46 | $47.92 | $0.535 | 299,876.0 | +0.58% |
| 2025-11-20 | $48.66 | $47.86 | $0.801 | 435,973.0 | -0.10% |
| 2025-11-19 | $48.35 | $47.75 | $0.60 | 266,627.0 | +0.00% |
| 2025-11-18 | $48.32 | $47.83 | $0.4882 | 482,075.0 | -0.25% |
| 2025-11-17 | $48.63 | $48.03 | $0.60 | 618,861.0 | -0.68% |
| 2025-11-14 | $48.66 | $47.81 | $0.85 | 455,935.0 | +1.82% |
| 2025-11-13 | $48.02 | $47.52 | $0.505 | 276,194.0 | -0.02% |
| 2025-11-12 | $47.99 | $47.58 | $0.41 | 251,367.0 | -0.69% |
| 2025-11-11 | $48.09 | $47.74 | $0.3491 | 314,106.0 | +0.71% |
| 2025-11-10 | $47.84 | $47.23 | $0.61 | 325,479.0 | +0.10% |
| 2025-11-07 | $47.68 | $47.01 | $0.67 | 184,206.0 | -1.75% |
| 2025-11-06 | $48.65 | $48.26 | $0.39 | 305,017.0 | +0.43% |
| 2025-11-05 | $48.48 | $47.87 | $0.6099 | 187,379.0 | +1.07% |
| 2025-11-04 | $48.10 | $47.69 | $0.41 | 209,069.0 | -0.60% |
| 2025-11-03 | $48.24 | $47.76 | $0.4779 | 254,138.0 | +0.10% |
| 2025-10-31 | $48.42 | $47.99 | $0.43 | 152,217.0 | -0.62% |
| 2025-10-30 | $48.41 | $47.95 | $0.4645 | 189,878.0 | +0.47% |
| 2025-10-29 | $48.50 | $48.06 | $0.44 | 504,854.0 | -0.72% |
| 2025-10-28 | $48.52 | $48.07 | $0.45 | 162,763.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $48.66 | $47.01 | $1.65 | 6,298,210.0 | +0.62% |
| 2025-10 | $48.56 | $46.39 | $2.17 | 4,664,383.0 | -0.76% |
| 2025-09 | $50.11 | $48.08 | $2.03 | 3,438,557.0 | -3.41% |
| 2025-08 | $51.26 | $48.82 | $2.44 | 3,613,544.0 | -2.77% |
| 2025-07 | $51.67 | $49.47 | $2.20 | 3,307,716.0 | +2.71% |
| 2025-06 | $51.14 | $49.11 | $2.03 | 3,233,275.0 | +2.20% |
| 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% |
1.47%
大文字化:
|
ボリューム (24 時間):