グローバルＸ 革新的優良企業 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,176 | 1,176 | 1,164 | 1,169 | -10 | -0.8% | 119,178 |
| 2024/11/20 | 1,166 | 1,179 | 1,166 | 1,179 | +21 | +1.8% | 27,272 |
| 2024/11/19 | 1,159 | 1,161 | 1,152 | 1,158 | -1 | -0.1% | 168,072 |
| 2024/11/18 | 1,160 | 1,175 | 1,150 | 1,159 | -31 | -2.6% | 251,877 |
| 2024/11/15 | 1,200 | 1,200 | 1,190 | 1,190 | -11 | -0.9% | 94,014 |
| 2024/11/14 | 1,202 | 1,206 | 1,201 | 1,201 | +2 | +0.2% | 36,896 |
| 2024/11/13 | 1,191 | 1,201 | 1,191 | 1,199 | +7 | +0.6% | 85,920 |
| 2024/11/12 | 1,192 | 1,200 | 1,187 | 1,192 | -6 | -0.5% | 107,152 |
| 2024/11/11 | 1,190 | 1,198 | 1,187 | 1,198 | +5 | +0.4% | 111,141 |
| 2024/11/08 | 1,196 | 1,202 | 1,191 | 1,193 | +16 | +1.4% | 98,088 |
| 2024/11/07 | 1,199 | 1,200 | 1,173 | 1,177 | +8 | +0.7% | 137,868 |
| 2024/11/06 | 1,147 | 1,175 | 1,145 | 1,169 | +30 | +2.6% | 206,368 |
| 2024/11/05 | 1,138 | 1,143 | 1,134 | 1,139 | +1 | +0.1% | 37,728 |
| 2024/11/01 | 1,131 | 1,144 | 1,131 | 1,138 | -19 | -1.6% | 98,735 |
| 2024/10/31 | 1,165 | 1,169 | 1,155 | 1,157 | -31 | -2.6% | 106,741 |
| 2024/10/30 | 1,191 | 1,193 | 1,186 | 1,188 | +20 | +1.7% | 106,183 |
| 2024/10/29 | 1,175 | 1,176 | 1,168 | 1,168 | -13 | -1.1% | 48,490 |
| 2024/10/28 | 1,179 | 1,186 | 1,178 | 1,181 | +23 | +2% | 114,605 |
| 2024/10/25 | 1,156 | 1,161 | 1,153 | 1,158 | -4 | -0.3% | 68,043 |
| 2024/10/24 | 1,161 | 1,166 | 1,159 | 1,162 | -10 | -0.9% | 61,319 |
| 2024/10/23 | 1,165 | 1,176 | 1,164 | 1,172 | +12 | +1% | 120,175 |
| 2024/10/22 | 1,161 | 1,163 | 1,156 | 1,160 | +15 | +1.3% | 217,226 |
| 2024/10/21 | 1,155 | 1,155 | 1,145 | 1,145 | -8 | -0.7% | 56,937 |
| 2024/10/18 | 1,146 | 1,153 | 1,140 | 1,153 | +23 | +2% | 112,668 |
| 2024/10/17 | 1,131 | 1,133 | 1,128 | 1,130 | -5 | -0.4% | 133,687 |
| 2024/10/16 | 1,129 | 1,135 | 1,127 | 1,135 | -20 | -1.7% | 102,668 |
| 2024/10/15 | 1,159 | 1,161 | 1,155 | 1,155 | +13 | +1.1% | 90,032 |
| 2024/10/11 | 1,152 | 1,153 | 1,142 | 1,142 | -14 | -1.2% | 116,031 |
| 2024/10/10 | 1,153 | 1,159 | 1,151 | 1,156 | +16 | +1.4% | 126,280 |
| 2024/10/09 | 1,148 | 1,152 | 1,137 | 1,140 | +16 | +1.4% | 273,593 |
| 2024/10/08 | 1,132 | 1,136 | 1,120 | 1,124 | -14 | -1.2% | 429,063 |
| 2024/10/07 | 1,141 | 1,143 | 1,137 | 1,138 | +30 | +2.7% | 125,429 |
| 2024/10/04 | 1,109 | 1,111 | 1,105 | 1,108 | +8 | +0.7% | 48,309 |
| 2024/10/03 | 1,104 | 1,110 | 1,097 | 1,100 | +24 | +2.2% | 231,970 |
| 2024/10/02 | 1,075 | 1,085 | 1,072 | 1,076 | -14 | -1.3% | 41,521 |
| 2024/10/01 | 1,089 | 1,099 | 1,087 | 1,090 | +14 | +1.3% | 97,255 |
| 2024/09/30 | 1,081 | 1,083 | 1,074 | 1,076 | -32 | -2.9% | 241,597 |
| 2024/09/27 | 1,103 | 1,116 | 1,098 | 1,108 | +8 | +0.7% | 46,733 |
| 2024/09/26 | 1,094 | 1,104 | 1,093 | 1,100 | +27 | +2.5% | 53,464 |
| 2024/09/25 | 1,077 | 1,080 | 1,073 | 1,073 | ±0 | ±0% | 164,903 |
| 2024/09/24 | 1,063 | 1,073 | 1,061 | 1,073 | +15 | +1.4% | 142,011 |
| 2024/09/20 | 1,061 | 1,062 | 1,054 | 1,058 | +15 | +1.4% | 59,983 |
| 2024/09/19 | 1,030 | 1,048 | 1,030 | 1,043 | +19 | +1.9% | 120,541 |
| 2024/09/18 | 1,029 | 1,029 | 1,022 | 1,024 | +1 | +0.1% | 82,538 |
| 2024/09/17 | 1,022 | 1,026 | 1,019 | 1,023 | -10 | -1% | 69,122 |
| 2024/09/13 | 1,036 | 1,039 | 1,031 | 1,033 | +5 | +0.5% | 113,410 |
| 2024/09/12 | 1,020 | 1,029 | 1,019 | 1,028 | +46 | +4.7% | 46,020 |
| 2024/09/11 | 987 | 989 | 978 | 982 | +2 | +0.2% | 316,555 |
| 2024/09/10 | 985 | 989 | 980 | 980 | +7 | +0.7% | 55,066 |
| 2024/09/09 | 962 | 977 | 962 | 973 | -18 | -1.8% | 171,868 |
1～
50
件表示中 / 153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
