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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,161 | 1,166 | 1,160 | 1,166 | +22 | +1.9% | 164,218 |
| 2024/06/25 | 1,144 | 1,145 | 1,138 | 1,144 | -15 | -1.3% | 185,668 |
| 2024/06/24 | 1,161 | 1,163 | 1,154 | 1,159 | -2 | -0.2% | 177,887 |
| 2024/06/21 | 1,163 | 1,164 | 1,159 | 1,161 | -14 | -1.2% | 174,016 |
| 2024/06/20 | 1,168 | 1,175 | 1,165 | 1,175 | +8 | +0.7% | 103,941 |
| 2024/06/19 | 1,169 | 1,172 | 1,164 | 1,167 | +3 | +0.3% | 134,922 |
| 2024/06/18 | 1,159 | 1,165 | 1,156 | 1,164 | +20 | +1.7% | 160,909 |
| 2024/06/17 | 1,145 | 1,146 | 1,140 | 1,144 | -4 | -0.3% | 224,141 |
| 2024/06/14 | 1,149 | 1,149 | 1,135 | 1,148 | +4 | +0.3% | 172,785 |
| 2024/06/13 | 1,137 | 1,145 | 1,135 | 1,144 | +30 | +2.7% | 213,097 |
| 2024/06/12 | 1,110 | 1,114 | 1,107 | 1,114 | +13 | +1.2% | 82,826 |
| 2024/06/11 | 1,101 | 1,101 | 1,096 | 1,101 | +6 | +0.5% | 69,876 |
| 2024/06/10 | 1,090 | 1,095 | 1,088 | 1,095 | +11 | +1% | 126,035 |
| 2024/06/07 | 1,090 | 1,090 | 1,079 | 1,084 | -1 | -0.1% | 97,564 |
| 2024/06/06 | 1,079 | 1,085 | 1,079 | 1,085 | +29 | +2.7% | 59,685 |
| 2024/06/05 | 1,053 | 1,057 | 1,052 | 1,056 | ±0 | ±0% | 38,407 |
| 2024/06/04 | 1,054 | 1,059 | 1,050 | 1,056 | +1 | +0.1% | 44,997 |
| 2024/06/03 | 1,050 | 1,055 | 1,045 | 1,055 | +11 | +1.1% | 123,537 |
| 2024/05/31 | 1,043 | 1,047 | 1,040 | 1,044 | -8 | -0.8% | 68,874 |
| 2024/05/30 | 1,062 | 1,062 | 1,052 | 1,052 | -25 | -2.3% | 151,507 |
| 2024/05/29 | 1,076 | 1,081 | 1,074 | 1,077 | +5 | +0.5% | 132,481 |
| 2024/05/28 | 1,069 | 1,072 | 1,069 | 1,072 | +2 | +0.2% | 87,984 |
| 2024/05/27 | 1,075 | 1,075 | 1,066 | 1,070 | +6 | +0.6% | 90,952 |
| 2024/05/24 | 1,065 | 1,067 | 1,061 | 1,064 | -10 | -0.9% | 77,536 |
| 2024/05/23 | 1,073 | 1,076 | 1,068 | 1,074 | +13 | +1.2% | 126,716 |
| 2024/05/22 | 1,060 | 1,064 | 1,059 | 1,061 | +7 | +0.7% | 82,284 |
| 2024/05/21 | 1,055 | 1,056 | 1,053 | 1,054 | +9 | +0.9% | 66,685 |
| 2024/05/20 | 1,049 | 1,049 | 1,040 | 1,045 | -1 | -0.1% | 69,509 |
| 2024/05/17 | 1,045 | 1,049 | 1,044 | 1,046 | ±0 | ±0% | 540,757 |
| 2024/05/16 | 1,072 | 1,073 | 1,039 | 1,046 | +4 | +0.4% | 207,120 |
| 2024/05/15 | 1,034 | 1,044 | 1,034 | 1,042 | +21 | +2.1% | 111,801 |
| 2024/05/14 | 1,022 | 1,023 | 1,020 | 1,021 | +1 | +0.1% | 63,305 |
| 2024/05/13 | 1,020 | 1,022 | 1,017 | 1,020 | +4 | +0.4% | 72,882 |
| 2024/05/10 | 1,018 | 1,020 | 1,016 | 1,016 | -6 | -0.6% | 59,634 |
| 2024/05/09 | 1,020 | 1,023 | 1,018 | 1,022 | +5 | +0.5% | 350,063 |
| 2024/05/08 | 1,014 | 1,019 | 1,014 | 1,017 | +6 | +0.6% | 210,423 |
| 2024/05/07 | 1,012 | 1,013 | 1,008 | 1,011 | +16 | +1.6% | 144,256 |
| 2024/05/02 | 995 | 997 | 990 | 995 | -2 | -0.2% | 150,642 |
| 2024/05/01 | 996 | 1,001 | 995 | 997 | -14 | -1.4% | 122,838 |
| 2024/04/30 | 1,008 | 1,012 | 1,005 | 1,011 | +23 | +2.3% | 212,249 |
| 2024/04/26 | 981 | 990 | 979 | 988 | +36 | +3.8% | 82,471 |
| 2024/04/25 | 956 | 957 | 952 | 952 | -27 | -2.8% | 392,339 |
| 2024/04/24 | 973 | 979 | 968 | 979 | +31 | +3.3% | 258,822 |
| 2024/04/23 | 953 | 953 | 942 | 948 | +6 | +0.6% | 78,972 |
| 2024/04/22 | 943 | 945 | 940 | 942 | -16 | -1.7% | 312,286 |
| 2024/04/19 | 977 | 977 | 943 | 958 | -30 | -3% | 691,540 |
| 2024/04/18 | 983 | 992 | 980 | 988 | -7 | -0.7% | 343,001 |
| 2024/04/17 | 999 | 1,003 | 995 | 995 | +1 | +0.1% | 188,047 |
| 2024/04/16 | 1,004 | 1,004 | 990 | 994 | -17 | -1.7% | 642,153 |
| 2024/04/15 | 1,009 | 1,021 | 1,005 | 1,011 | -11 | -1.1% | 387,619 |
101～
150
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
