グローバルＸ インド・トップ１０＋ 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 | 988 | 992 | 979 | 982 | -14 | -1.4% | 21,260 |
| 2024/11/20 | 990 | 996 | 987 | 996 | -1 | -0.1% | 5,507 |
| 2024/11/19 | 983 | 997 | 981 | 997 | +15 | +1.5% | 10,690 |
| 2024/11/18 | 983 | 996 | 979 | 982 | -16 | -1.6% | 24,845 |
| 2024/11/15 | 999 | 1,001 | 996 | 998 | +2 | +0.2% | 10,233 |
| 2024/11/14 | 998 | 1,005 | 994 | 996 | -4 | -0.4% | 18,251 |
| 2024/11/13 | 999 | 1,000 | 996 | 1,000 | -1 | -0.1% | 45,250 |
| 2024/11/12 | 1,011 | 1,011 | 998 | 1,001 | -10 | -1% | 46,073 |
| 2024/11/11 | 1,001 | 1,011 | 988 | 1,011 | +16 | +1.6% | 20,537 |
| 2024/11/08 | 1,009 | 1,010 | 994 | 995 | -15 | -1.5% | 15,681 |
| 2024/11/07 | 1,015 | 1,017 | 993 | 1,010 | -2 | -0.2% | 20,789 |
| 2024/11/06 | 993 | 1,012 | 991 | 1,012 | +22 | +2.2% | 18,852 |
| 2024/11/05 | 1,004 | 1,004 | 989 | 990 | -14 | -1.4% | 34,525 |
| 2024/11/01 | 1,003 | 1,016 | 999 | 1,004 | -2 | -0.2% | 9,352 |
| 2024/10/31 | 1,005 | 1,009 | 1,004 | 1,006 | -9 | -0.9% | 9,796 |
| 2024/10/30 | 1,016 | 1,016 | 1,007 | 1,015 | +10 | +1% | 14,895 |
| 2024/10/29 | 1,018 | 1,020 | 1,004 | 1,005 | -13 | -1.3% | 2,953 |
| 2024/10/28 | 999 | 1,032 | 998 | 1,018 | +19 | +1.9% | 20,764 |
| 2024/10/25 | 1,001 | 1,010 | 998 | 999 | -8 | -0.8% | 14,268 |
| 2024/10/24 | 1,016 | 1,016 | 1,004 | 1,007 | -8 | -0.8% | 3,759 |
| 2024/10/23 | 1,009 | 1,016 | 1,000 | 1,015 | +1 | +0.1% | 16,359 |
| 2024/10/22 | 1,009 | 1,020 | 1,000 | 1,014 | +5 | +0.5% | 11,681 |
| 2024/10/21 | 1,006 | 1,012 | 1,003 | 1,009 | +6 | +0.6% | 15,834 |
| 2024/10/18 | 1,004 | 1,007 | 1,000 | 1,003 | -4 | -0.4% | 6,688 |
| 2024/10/17 | 1,014 | 1,014 | 1,005 | 1,007 | +3 | +0.3% | 8,206 |
| 2024/10/16 | 1,005 | 1,010 | 1,001 | 1,004 | -10 | -1% | 8,765 |
| 2024/10/15 | 1,013 | 1,018 | 1,007 | 1,014 | +10 | +1% | 22,583 |
| 2024/10/11 | 1,010 | 1,011 | 1,004 | 1,004 | -14 | -1.4% | 22,828 |
| 2024/10/10 | 1,030 | 1,030 | 1,005 | 1,018 | -2 | -0.2% | 10,971 |
| 2024/10/09 | 1,014 | 1,021 | 1,010 | 1,020 | +5 | +0.5% | 13,483 |
| 2024/10/08 | 1,013 | 1,015 | 1,000 | 1,015 | +2 | +0.2% | 8,136 |
| 2024/10/07 | 1,018 | 1,018 | 1,008 | 1,013 | +8 | +0.8% | 10,096 |
| 2024/10/04 | 1,010 | 1,010 | 995 | 1,005 | -1 | -0.1% | 29,201 |
| 2024/10/03 | 1,003 | 1,013 | 1,001 | 1,006 | +11 | +1.1% | 19,982 |
| 2024/10/02 | 998 | 1,002 | 990 | 995 | -12 | -1.2% | 12,745 |
| 2024/10/01 | 1,002 | 1,009 | 996 | 1,007 | +10 | +1% | 8,713 |
| 2024/09/30 | 1,004 | 1,005 | 995 | 997 | -33 | -3.2% | 40,474 |
| 2024/09/27 | 1,025 | 1,031 | 1,023 | 1,030 | +7 | +0.7% | 59,804 |
| 2024/09/26 | 1,026 | 1,026 | 1,020 | 1,023 | -2 | -0.2% | 20,106 |
| 2024/09/25 | 1,022 | 1,027 | 1,020 | 1,025 | +9 | +0.9% | 52,485 |
| 2024/09/24 | 1,010 | 1,017 | 1,009 | 1,016 | +16 | +1.6% | 20,428 |
| 2024/09/20 | 1,001 | 1,002 | 983 | 1,000 | +10 | +1% | 21,429 |
| 2024/09/19 | 988 | 998 | 983 | 990 | +5 | +0.5% | 22,226 |
| 2024/09/18 | 989 | 989 | 978 | 985 | +5 | +0.5% | 17,931 |
| 2024/09/17 | 984 | 984 | 975 | 980 | ±0 | ±0% | 14,151 |
| 2024/09/13 | 984 | 985 | 977 | 980 | +2 | +0.2% | 6,466 |
| 2024/09/12 | 975 | 984 | 972 | 978 | +5 | +0.5% | 12,934 |
| 2024/09/11 | 975 | 977 | 966 | 973 | -6 | -0.6% | 15,897 |
| 2024/09/10 | 979 | 981 | 973 | 979 | +6 | +0.6% | 15,717 |
| 2024/09/09 | 961 | 976 | 961 | 973 | -3 | -0.3% | 49,164 |
1～
50
件表示中 / 125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
