グローバルＸ ロボティクス＆ＡＩ－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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,980 | 1,995 | 1,976 | 1,994 | +17 | +0.9% | 4,741 |
| 2024/05/30 | 1,990 | 1,990 | 1,952 | 1,977 | -15 | -0.8% | 5,814 |
| 2024/05/29 | 2,029 | 2,029 | 1,991 | 1,992 | -41 | -2% | 7,717 |
| 2024/05/28 | 2,039 | 2,042 | 2,029 | 2,033 | -13 | -0.6% | 755 |
| 2024/05/27 | 2,078 | 2,078 | 2,028 | 2,046 | +4 | +0.2% | 16,536 |
| 2024/05/24 | 2,059 | 2,059 | 2,026 | 2,042 | -17 | -0.8% | 4,783 |
| 2024/05/23 | 2,086 | 2,086 | 2,039 | 2,059 | +20 | +1% | 5,606 |
| 2024/05/22 | 2,058 | 2,058 | 2,039 | 2,039 | -19 | -0.9% | 4,306 |
| 2024/05/21 | 2,100 | 2,100 | 2,058 | 2,058 | -28 | -1.3% | 3,898 |
| 2024/05/20 | 2,058 | 2,100 | 2,058 | 2,086 | +15 | +0.7% | 6,745 |
| 2024/05/17 | 2,101 | 2,101 | 2,068 | 2,071 | -28 | -1.3% | 1,842 |
| 2024/05/16 | 2,119 | 2,119 | 2,088 | 2,099 | +24 | +1.2% | 3,910 |
| 2024/05/15 | 2,121 | 2,121 | 2,072 | 2,075 | -40 | -1.9% | 1,646 |
| 2024/05/14 | 2,118 | 2,123 | 2,109 | 2,115 | +9 | +0.4% | 117,425 |
| 2024/05/13 | 2,118 | 2,118 | 2,099 | 2,106 | -5 | -0.2% | 2,272 |
| 2024/05/10 | 2,113 | 2,138 | 2,107 | 2,111 | ±0 | ±0% | 2,071 |
| 2024/05/09 | 2,108 | 2,137 | 2,108 | 2,111 | +14 | +0.7% | 17,003 |
| 2024/05/08 | 2,125 | 2,125 | 2,093 | 2,097 | -35 | -1.6% | 10,092 |
| 2024/05/07 | 2,098 | 2,132 | 2,098 | 2,132 | +37 | +1.8% | 8,646 |
| 2024/05/02 | 2,091 | 2,101 | 2,086 | 2,095 | -4 | -0.2% | 8,045 |
| 2024/05/01 | 2,039 | 2,105 | 2,039 | 2,099 | +12 | +0.6% | 2,959 |
| 2024/04/30 | 2,090 | 2,104 | 2,072 | 2,087 | +40 | +2% | 10,031 |
| 2024/04/26 | 2,017 | 2,055 | 2,017 | 2,047 | +28 | +1.4% | 15,068 |
| 2024/04/25 | 2,068 | 2,068 | 2,018 | 2,019 | -49 | -2.4% | 4,887 |
| 2024/04/24 | 2,055 | 2,072 | 2,050 | 2,068 | +39 | +1.9% | 8,331 |
| 2024/04/23 | 2,033 | 2,042 | 2,021 | 2,029 | +5 | +0.2% | 3,903 |
| 2024/04/22 | 1,970 | 2,035 | 1,890 | 2,024 | +43 | +2.2% | 11,754 |
| 2024/04/19 | 2,045 | 2,045 | 1,962 | 1,981 | -45 | -2.2% | 42,713 |
| 2024/04/18 | 2,006 | 2,037 | 2,004 | 2,026 | +18 | +0.9% | 1,092 |
| 2024/04/17 | 2,034 | 2,034 | 2,004 | 2,008 | -28 | -1.4% | 7,052 |
| 2024/04/16 | 2,035 | 2,046 | 2,020 | 2,036 | -19 | -0.9% | 4,530 |
| 2024/04/15 | 2,070 | 2,070 | 2,051 | 2,055 | -32 | -1.5% | 7,822 |
| 2024/04/12 | 2,129 | 2,129 | 2,087 | 2,087 | -8 | -0.4% | 5,215 |
| 2024/04/11 | 2,085 | 2,096 | 2,072 | 2,095 | -2 | -0.1% | 7,204 |
| 2024/04/10 | 2,144 | 2,144 | 2,097 | 2,097 | -7 | -0.3% | 4,046 |
| 2024/04/09 | 2,080 | 2,108 | 2,079 | 2,104 | +38 | +1.8% | 21,826 |
| 2024/04/08 | 2,113 | 2,113 | 2,060 | 2,066 | ±0 | ±0% | 13,769 |
| 2024/04/05 | 2,063 | 2,071 | 2,047 | 2,066 | -38 | -1.8% | 13,460 |
| 2024/04/04 | 2,109 | 2,122 | 2,099 | 2,104 | +25 | +1.2% | 2,945 |
| 2024/04/03 | 2,095 | 2,097 | 2,075 | 2,079 | -25 | -1.2% | 5,620 |
| 2024/04/02 | 2,145 | 2,145 | 2,100 | 2,104 | -32 | -1.5% | 10,606 |
| 2024/04/01 | 2,145 | 2,161 | 2,133 | 2,136 | -1 | ±0% | 8,676 |
| 2024/03/29 | 2,140 | 2,140 | 2,124 | 2,137 | +16 | +0.8% | 13,167 |
| 2024/03/28 | 2,139 | 2,143 | 2,120 | 2,121 | -7 | -0.3% | 4,095 |
| 2024/03/27 | 2,118 | 2,148 | 2,118 | 2,128 | -13 | -0.6% | 8,884 |
| 2024/03/26 | 2,145 | 2,145 | 2,118 | 2,141 | +8 | +0.4% | 7,155 |
| 2024/03/25 | 2,180 | 2,180 | 2,133 | 2,133 | -38 | -1.8% | 6,035 |
| 2024/03/22 | 2,185 | 2,185 | 2,158 | 2,171 | +5 | +0.2% | 3,011 |
| 2024/03/21 | 2,181 | 2,181 | 2,162 | 2,166 | +25 | +1.2% | 7,005 |
| 2024/03/19 | 2,158 | 2,158 | 2,108 | 2,141 | +17 | +0.8% | 6,496 |
1～
50
件表示中 / 720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
