ストックスクリーナーアプリを入手
54.42
1.75%
-0.97
アフターアワーズ：
54.31
-0.11
-0.20%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $54.98 | $54.01 | $0.97 | 336,236.0 | -1.75% |
| 2026-05-05 | $55.66 | $55.07 | $0.59 | 244,851.0 | -0.02% |
| 2026-05-04 | $55.68 | $54.98 | $0.70 | 569,578.0 | +0.49% |
| 2026-05-01 | $55.50 | $54.81 | $0.6849 | 256,363.0 | -0.70% |
| 2026-04-30 | $55.53 | $54.43 | $1.10 | 190,942.0 | +1.61% |
| 2026-04-29 | $54.64 | $54.07 | $0.57 | 146,720.0 | +1.13% |
| 2026-04-28 | $54.09 | $53.56 | $0.5249 | 162,078.0 | +1.10% |
| 2026-04-27 | $53.72 | $53.26 | $0.46 | 188,247.0 | +0.11% |
| 2026-04-24 | $53.46 | $52.98 | $0.48 | 114,605.0 | -0.30% |
| 2026-04-23 | $53.55 | $53.18 | $0.37 | 142,247.0 | +0.64% |
| 2026-04-22 | $53.28 | $52.97 | $0.31 | 135,067.0 | +0.76% |
| 2026-04-21 | $53.03 | $52.43 | $0.60 | 159,778.0 | +0.23% |
| 2026-04-20 | $52.81 | $52.41 | $0.40 | 201,528.0 | +0.21% |
| 2026-04-17 | $52.59 | $51.85 | $0.74 | 293,440.0 | -0.83% |
| 2026-04-16 | $53.26 | $52.79 | $0.465 | 93,065.0 | +0.57% |
| 2026-04-15 | $53.00 | $52.60 | $0.3989 | 137,760.0 | -0.26% |
| 2026-04-14 | $53.37 | $52.60 | $0.77 | 350,899.0 | -1.01% |
| 2026-04-13 | $54.01 | $53.08 | $0.93 | 268,208.0 | -0.67% |
| 2026-04-10 | $54.11 | $53.68 | $0.4274 | 160,896.0 | -0.15% |
| 2026-04-09 | $54.78 | $53.67 | $1.11 | 331,303.0 | -0.28% |
| 2026-04-08 | $54.04 | $52.92 | $1.12 | 384,961.0 | -0.41% |
| 2026-04-07 | $54.35 | $53.78 | $0.575 | 117,318.0 | +1.14% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $55.68 | $54.01 | $1.67 | 1,743,264.0 | -1.98% |
| 2026-04 | $55.53 | $51.85 | $3.68 | 4,359,773.0 | +3.06% |
| 2026-03 | $55.74 | $53.26 | $2.48 | 7,082,889.0 | +0.67% |
| 2026-02 | $53.64 | $50.85 | $2.79 | 5,429,065.0 | +3.92% |
| 2026-01 | $52.04 | $47.99 | $4.05 | 4,990,748.0 | +6.36% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $49.67 | $47.97 | $1.70 | 5,895,276.0 | -1.32% |
| 2025-11 | $49.15 | $47.01 | $2.14 | 6,411,134.0 | +2.16% |
| 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% |
0.69%
大文字化:
|
ボリューム (24 時間):