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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,967 | 1,990 | 1,956 | 1,989 | -18 | -0.9% | 5,584 |
| 2023/12/29 | 2,004 | 2,010 | 1,992 | 2,007 | ±0 | ±0% | 4,565 |
| 2023/12/28 | 1,991 | 2,130 | 1,987 | 2,007 | +10 | +0.5% | 5,529 |
| 2023/12/27 | 1,975 | 1,999 | 1,975 | 1,997 | +39 | +2% | 12,324 |
| 2023/12/26 | 1,959 | 1,968 | 1,957 | 1,958 | ±0 | ±0% | 18,878 |
| 2023/12/25 | 1,975 | 1,975 | 1,955 | 1,958 | ±0 | ±0% | 4,516 |
| 2023/12/22 | 1,973 | 1,973 | 1,953 | 1,958 | -7 | -0.4% | 2,839 |
| 2023/12/21 | 1,956 | 1,965 | 1,954 | 1,965 | -21 | -1.1% | 5,303 |
| 2023/12/20 | 1,978 | 1,990 | 1,977 | 1,986 | +24 | +1.2% | 2,641 |
| 2023/12/19 | 1,936 | 1,962 | 1,932 | 1,962 | +26 | +1.3% | 8,348 |
| 2023/12/18 | 1,940 | 1,946 | 1,917 | 1,936 | -9 | -0.5% | 1,697 |
| 2023/12/15 | 1,930 | 1,949 | 1,918 | 1,945 | +42 | +2.2% | 9,061 |
| 2023/12/14 | 1,912 | 1,919 | 1,900 | 1,903 | -3 | -0.2% | 16,977 |
| 2023/12/13 | 1,909 | 1,909 | 1,895 | 1,906 | +5 | +0.3% | 13,022 |
| 2023/12/12 | 1,920 | 1,920 | 1,900 | 1,901 | -8 | -0.4% | 1,315 |
| 2023/12/11 | 1,919 | 1,949 | 1,899 | 1,909 | -29 | -1.5% | 29,538 |
| 2023/12/08 | 1,913 | 1,938 | 1,883 | 1,938 | +25 | +1.3% | 6,598 |
| 2023/12/07 | 1,939 | 1,941 | 1,913 | 1,913 | -58 | -2.9% | 5,633 |
| 2023/12/06 | 1,949 | 1,971 | 1,937 | 1,971 | +52 | +2.7% | 4,074 |
| 2023/12/05 | 1,934 | 1,939 | 1,915 | 1,919 | -22 | -1.1% | 29,236 |
| 2023/12/04 | 1,955 | 1,955 | 1,925 | 1,941 | -12 | -0.6% | 11,300 |
| 2023/12/01 | 2,000 | 2,000 | 1,948 | 1,953 | -21 | -1.1% | 2,046 |
| 2023/11/30 | 1,955 | 1,974 | 1,955 | 1,974 | +10 | +0.5% | 2,125 |
| 2023/11/29 | 1,947 | 1,978 | 1,947 | 1,964 | +6 | +0.3% | 4,831 |
| 2023/11/28 | 1,982 | 1,982 | 1,953 | 1,958 | -17 | -0.9% | 7,043 |
| 2023/11/27 | 1,998 | 1,998 | 1,972 | 1,975 | -20 | -1% | 3,216 |
| 2023/11/24 | 1,993 | 2,009 | 1,993 | 1,995 | +22 | +1.1% | 6,962 |
| 2023/11/22 | 1,975 | 1,981 | 1,964 | 1,973 | -11 | -0.6% | 17,885 |
| 2023/11/21 | 1,960 | 1,984 | 1,958 | 1,984 | +32 | +1.6% | 16,413 |
| 2023/11/20 | 1,946 | 1,964 | 1,936 | 1,952 | +6 | +0.3% | 7,278 |
| 2023/11/17 | 1,939 | 1,946 | 1,930 | 1,946 | -2 | -0.1% | 920 |
| 2023/11/16 | 1,982 | 1,982 | 1,930 | 1,948 | -13 | -0.7% | 6,529 |
| 2023/11/15 | 1,946 | 1,961 | 1,938 | 1,961 | +55 | +2.9% | 5,591 |
| 2023/11/14 | 1,924 | 1,924 | 1,899 | 1,906 | -4 | -0.2% | 922 |
| 2023/11/13 | 1,932 | 1,932 | 1,903 | 1,910 | ±0 | ±0% | 975 |
| 2023/11/10 | 1,924 | 1,924 | 1,900 | 1,910 | -21 | -1.1% | 3,304 |
| 2023/11/09 | 1,923 | 1,933 | 1,914 | 1,931 | +19 | +1% | 655 |
| 2023/11/08 | 1,932 | 1,932 | 1,905 | 1,912 | ±0 | ±0% | 5,060 |
| 2023/11/07 | 1,945 | 1,945 | 1,907 | 1,912 | -32 | -1.6% | 5,864 |
| 2023/11/06 | 1,909 | 1,950 | 1,909 | 1,944 | +75 | +4% | 4,911 |
| 2023/11/02 | 1,880 | 1,880 | 1,860 | 1,869 | +37 | +2% | 3,710 |
| 2023/11/01 | 1,825 | 1,832 | 1,817 | 1,832 | +47 | +2.6% | 5,116 |
| 2023/10/31 | 1,795 | 1,795 | 1,766 | 1,785 | ±0 | ±0% | 2,972 |
| 2023/10/30 | 1,800 | 1,835 | 1,785 | 1,785 | -47 | -2.6% | 354,735 |
| 2023/10/27 | 1,840 | 1,840 | 1,815 | 1,832 | +25 | +1.4% | 1,920 |
| 2023/10/26 | 1,825 | 1,825 | 1,796 | 1,807 | -30 | -1.6% | 2,748 |
| 2023/10/25 | 1,888 | 1,888 | 1,837 | 1,837 | -14 | -0.8% | 982 |
| 2023/10/24 | 1,845 | 1,851 | 1,798 | 1,851 | +4 | +0.2% | 1,399 |
| 2023/10/23 | 1,863 | 1,865 | 1,841 | 1,847 | -31 | -1.7% | 1,197 |
| 2023/10/20 | 1,877 | 1,878 | 1,862 | 1,878 | -15 | -0.8% | 650 |
101～
150
件表示中 / 721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
