グローバルＸ ｅコマース－日本株式 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,327 | 1,327 | 1,309 | 1,312 | -42 | -3.1% | 6,285 |
| 2024/04/01 | 1,363 | 1,363 | 1,354 | 1,354 | -3 | -0.2% | 9 |
| 2024/03/29 | 1,356 | 1,357 | 1,355 | 1,357 | +6 | +0.4% | 7 |
| 2024/03/28 | 1,358 | 1,358 | 1,351 | 1,351 | -7 | -0.5% | 12,622 |
| 2024/03/27 | 1,362 | 1,368 | 1,358 | 1,358 | -5 | -0.4% | 1,277 |
| 2024/03/26 | 1,363 | 1,363 | 1,360 | 1,363 | +4 | +0.3% | 14 |
| 2024/03/25 | 1,374 | 1,377 | 1,359 | 1,359 | -15 | -1.1% | 5,190 |
| 2024/03/22 | 1,377 | 1,377 | 1,362 | 1,374 | -3 | -0.2% | 292 |
| 2024/03/21 | 1,361 | 1,378 | 1,361 | 1,377 | +31 | +2.3% | 651 |
| 2024/03/19 | 1,334 | 1,346 | 1,332 | 1,346 | +15 | +1.1% | 1,571 |
| 2024/03/18 | 1,316 | 1,332 | 1,314 | 1,331 | +45 | +3.5% | 5,667 |
| 2024/03/15 | 1,297 | 1,297 | 1,286 | 1,286 | -11 | -0.8% | 1,407 |
| 2024/03/14 | 1,293 | 1,297 | 1,291 | 1,297 | +4 | +0.3% | 144 |
| 2024/03/13 | 1,309 | 1,311 | 1,292 | 1,293 | -12 | -0.9% | 7,230 |
| 2024/03/12 | 1,275 | 1,305 | 1,275 | 1,305 | +20 | +1.6% | 22 |
| 2024/03/11 | 1,276 | 1,290 | 1,276 | 1,285 | -8 | -0.6% | 9,160 |
| 2024/03/08 | 1,292 | 1,301 | 1,284 | 1,293 | -4 | -0.3% | 68 |
| 2024/03/07 | 1,306 | 1,306 | 1,297 | 1,297 | +5 | +0.4% | 968 |
| 2024/03/06 | 1,282 | 1,295 | 1,263 | 1,292 | +10 | +0.8% | 272 |
| 2024/03/05 | 1,288 | 1,288 | 1,273 | 1,282 | -10 | -0.8% | 330 |
| 2024/03/04 | 1,296 | 1,315 | 1,292 | 1,292 | ±0 | ±0% | 6,005 |
| 2024/03/01 | 1,295 | 1,301 | 1,289 | 1,292 | +1 | +0.1% | 122 |
| 2024/02/29 | 1,296 | 1,297 | 1,289 | 1,291 | -8 | -0.6% | 26 |
| 2024/02/28 | 1,283 | 1,299 | 1,283 | 1,299 | +14 | +1.1% | 372 |
| 2024/02/27 | 1,289 | 1,289 | 1,278 | 1,285 | -3 | -0.2% | 2,043 |
| 2024/02/26 | 1,263 | 1,288 | 1,260 | 1,288 | +29 | +2.3% | 2,719 |
| 2024/02/22 | 1,270 | 1,270 | 1,259 | 1,259 | -10 | -0.8% | 406 |
| 2024/02/21 | 1,269 | 1,271 | 1,257 | 1,269 | -1 | -0.1% | 4,426 |
| 2024/02/20 | 1,281 | 1,281 | 1,268 | 1,270 | -11 | -0.9% | 2,031 |
| 2024/02/19 | 1,275 | 1,286 | 1,274 | 1,281 | +6 | +0.5% | 10,613 |
| 2024/02/16 | 1,253 | 1,285 | 1,253 | 1,275 | +17 | +1.4% | 2,022 |
| 2024/02/15 | 1,260 | 1,260 | 1,246 | 1,258 | +27 | +2.2% | 9,348 |
| 2024/02/14 | 1,236 | 1,238 | 1,220 | 1,231 | -35 | -2.8% | 371 |
| 2024/02/13 | 1,257 | 1,266 | 1,250 | 1,266 | +16 | +1.3% | 29 |
| 2024/02/09 | 1,255 | 1,268 | 1,250 | 1,250 | -5 | -0.4% | 802 |
| 2024/02/08 | 1,266 | 1,266 | 1,252 | 1,255 | -10 | -0.8% | 145 |
| 2024/02/07 | 1,279 | 1,279 | 1,258 | 1,265 | -14 | -1.1% | 6,208 |
| 2024/02/06 | 1,258 | 1,279 | 1,258 | 1,279 | -5 | -0.4% | 120 |
| 2024/02/05 | 1,272 | 1,295 | 1,272 | 1,284 | +13 | +1% | 119 |
| 2024/02/02 | 1,265 | 1,278 | 1,264 | 1,271 | +18 | +1.4% | 17,554 |
| 2024/02/01 | 1,255 | 1,262 | 1,248 | 1,253 | -14 | -1.1% | 495 |
| 2024/01/31 | 1,274 | 1,274 | 1,267 | 1,267 | -16 | -1.2% | 11 |
| 2024/01/30 | 1,284 | 1,288 | 1,281 | 1,283 | +2 | +0.2% | 279 |
| 2024/01/29 | 1,290 | 1,290 | 1,276 | 1,281 | -12 | -0.9% | 217 |
| 2024/01/26 | 1,286 | 1,297 | 1,286 | 1,293 | +4 | +0.3% | 17 |
| 2024/01/25 | 1,296 | 1,304 | 1,281 | 1,289 | -13 | -1% | 5,257 |
| 2024/01/24 | 1,297 | 1,302 | 1,296 | 1,302 | +3 | +0.2% | 626 |
| 2024/01/23 | 1,300 | 1,310 | 1,295 | 1,299 | ±0 | ±0% | 1,869 |
| 2024/01/22 | 1,284 | 1,304 | 1,284 | 1,299 | +19 | +1.5% | 549 |
| 2024/01/19 | 1,282 | 1,290 | 1,279 | 1,280 | +9 | +0.7% | 723 |
51～
100
件表示中 / 829件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
