グローバルＸ 自動運転＆ＥＶ 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,191 | 1,220 | 1,191 | 1,220 | +7 | +0.6% | 28 |
| 2024/05/16 | 1,220 | 1,242 | 1,205 | 1,213 | -6 | -0.5% | 1,427 |
| 2024/05/15 | 1,202 | 1,229 | 1,202 | 1,219 | +26 | +2.2% | 1,362 |
| 2024/05/14 | 1,175 | 1,199 | 1,175 | 1,193 | +6 | +0.5% | 255 |
| 2024/05/13 | 1,190 | 1,190 | 1,176 | 1,187 | +2 | +0.2% | 22 |
| 2024/05/10 | 1,182 | 1,193 | 1,182 | 1,185 | +7 | +0.6% | 644 |
| 2024/05/09 | 1,173 | 1,180 | 1,173 | 1,178 | -1 | -0.1% | 395 |
| 2024/05/08 | 1,180 | 1,180 | 1,176 | 1,179 | -1 | -0.1% | 56 |
| 2024/05/07 | 1,150 | 1,187 | 1,150 | 1,180 | +28 | +2.4% | 862 |
| 2024/05/02 | 1,170 | 1,170 | 1,145 | 1,152 | -11 | -0.9% | 364 |
| 2024/05/01 | 1,174 | 1,174 | 1,151 | 1,163 | -7 | -0.6% | 384 |
| 2024/04/30 | 1,163 | 1,174 | 1,144 | 1,170 | +40 | +3.5% | 1,937 |
| 2024/04/26 | 1,142 | 1,142 | 1,130 | 1,130 | +8 | +0.7% | 311 |
| 2024/04/25 | 1,129 | 1,129 | 1,119 | 1,122 | +2 | +0.2% | 15 |
| 2024/04/24 | 1,103 | 1,121 | 1,103 | 1,120 | +17 | +1.5% | 763 |
| 2024/04/23 | 1,105 | 1,111 | 1,100 | 1,103 | +1 | +0.1% | 167 |
| 2024/04/22 | 1,090 | 1,105 | 1,090 | 1,102 | +5 | +0.5% | 685 |
| 2024/04/19 | 1,120 | 1,120 | 1,080 | 1,097 | -23 | -2.1% | 431 |
| 2024/04/18 | 1,130 | 1,130 | 1,117 | 1,120 | -10 | -0.9% | 120 |
| 2024/04/17 | 1,123 | 1,140 | 1,123 | 1,130 | -11 | -1% | 101 |
| 2024/04/16 | 1,158 | 1,158 | 1,128 | 1,141 | -17 | -1.5% | 595 |
| 2024/04/15 | 1,180 | 1,180 | 1,152 | 1,158 | -31 | -2.6% | 681 |
| 2024/04/12 | 1,190 | 1,190 | 1,189 | 1,189 | +14 | +1.2% | 5 |
| 2024/04/11 | 1,190 | 1,190 | 1,170 | 1,175 | -11 | -0.9% | 124 |
| 2024/04/10 | 1,185 | 1,186 | 1,185 | 1,186 | +4 | +0.3% | 66 |
| 2024/04/09 | 1,168 | 1,182 | 1,168 | 1,182 | +24 | +2.1% | 374 |
| 2024/04/08 | 1,159 | 1,169 | 1,157 | 1,158 | +3 | +0.3% | 3,270 |
| 2024/04/05 | 1,178 | 1,178 | 1,154 | 1,155 | -16 | -1.4% | 298 |
| 2024/04/04 | 1,195 | 1,195 | 1,171 | 1,171 | +6 | +0.5% | 890 |
| 2024/04/03 | 1,161 | 1,193 | 1,156 | 1,165 | -23 | -1.9% | 1,167 |
| 2024/04/02 | 1,200 | 1,200 | 1,179 | 1,188 | -1 | -0.1% | 554 |
| 2024/04/01 | 1,200 | 1,200 | 1,189 | 1,189 | ±0 | ±0% | 885 |
| 2024/03/29 | 1,196 | 1,196 | 1,173 | 1,189 | +15 | +1.3% | 589 |
| 2024/03/28 | 1,171 | 1,179 | 1,171 | 1,174 | +13 | +1.1% | 532 |
| 2024/03/27 | 1,164 | 1,164 | 1,158 | 1,161 | -1 | -0.1% | 385 |
| 2024/03/26 | 1,155 | 1,162 | 1,151 | 1,162 | -3 | -0.3% | 1,369 |
| 2024/03/25 | 1,180 | 1,180 | 1,165 | 1,165 | -12 | -1% | 181 |
| 2024/03/22 | 1,176 | 1,179 | 1,173 | 1,177 | +11 | +0.9% | 723 |
| 2024/03/21 | 1,159 | 1,166 | 1,159 | 1,166 | +21 | +1.8% | 7,247 |
| 2024/03/19 | 1,147 | 1,149 | 1,117 | 1,145 | +8 | +0.7% | 2,412 |
| 2024/03/18 | 1,131 | 1,137 | 1,131 | 1,137 | +13 | +1.2% | 166 |
| 2024/03/15 | 1,128 | 1,128 | 1,120 | 1,124 | -10 | -0.9% | 193 |
| 2024/03/14 | 1,150 | 1,150 | 1,134 | 1,134 | -6 | -0.5% | 45 |
| 2024/03/13 | 1,159 | 1,159 | 1,140 | 1,140 | +1 | +0.1% | 14 |
| 2024/03/12 | 1,126 | 1,140 | 1,126 | 1,139 | +13 | +1.2% | 45 |
| 2024/03/11 | 1,143 | 1,143 | 1,126 | 1,126 | -21 | -1.8% | 461 |
| 2024/03/08 | 1,134 | 1,147 | 1,134 | 1,147 | +7 | +0.6% | 934 |
| 2024/03/07 | 1,144 | 1,147 | 1,140 | 1,140 | -3 | -0.3% | 530 |
| 2024/03/06 | 1,150 | 1,150 | 1,126 | 1,143 | -14 | -1.2% | 608 |
| 2024/03/05 | 1,146 | 1,160 | 1,146 | 1,157 | -13 | -1.1% | 308 |
1～
50
件表示中 / 374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
