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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 987 | 989 | 975 | 984 | -1 | -0.1% | 41,668 |
| 2024/08/13 | 989 | 989 | 973 | 985 | +1 | +0.1% | 34,869 |
| 2024/08/09 | 989 | 990 | 975 | 984 | +14 | +1.4% | 26,858 |
| 2024/08/08 | 971 | 982 | 961 | 970 | -11 | -1.1% | 29,412 |
| 2024/08/07 | 970 | 991 | 961 | 981 | +4 | +0.4% | 56,964 |
| 2024/08/06 | 952 | 978 | 952 | 977 | +35 | +3.7% | 63,736 |
| 2024/08/05 | 975 | 975 | 916 | 942 | -69 | -6.8% | 196,424 |
| 2024/08/02 | 1,001 | 1,015 | 1,001 | 1,011 | -15 | -1.5% | 114,192 |
| 2024/08/01 | 1,035 | 1,036 | 1,017 | 1,026 | -27 | -2.6% | 42,889 |
| 2024/07/31 | 1,033 | 1,054 | 1,033 | 1,053 | -5 | -0.5% | 20,882 |
| 2024/07/30 | 1,042 | 1,058 | 1,042 | 1,058 | +3 | +0.3% | 21,520 |
| 2024/07/29 | 1,069 | 1,069 | 1,046 | 1,055 | +9 | +0.9% | 37,314 |
| 2024/07/26 | 1,019 | 1,047 | 1,019 | 1,046 | +29 | +2.9% | 75,043 |
| 2024/07/25 | 1,015 | 1,020 | 1,007 | 1,017 | -14 | -1.4% | 101,126 |
| 2024/07/24 | 1,050 | 1,057 | 1,026 | 1,031 | -30 | -2.8% | 134,176 |
| 2024/07/23 | 1,060 | 1,065 | 1,054 | 1,061 | -7 | -0.7% | 46,037 |
| 2024/07/22 | 1,061 | 1,069 | 1,057 | 1,068 | -2 | -0.2% | 57,646 |
| 2024/07/19 | 1,058 | 1,070 | 1,058 | 1,070 | +16 | +1.5% | 60,528 |
| 2024/07/18 | 1,056 | 1,061 | 1,045 | 1,054 | -14 | -1.3% | 90,821 |
| 2024/07/17 | 1,072 | 1,076 | 1,064 | 1,068 | -11 | -1% | 101,207 |
| 2024/07/16 | 1,085 | 1,085 | 1,073 | 1,079 | +9 | +0.8% | 88,734 |
| 2024/07/12 | 1,068 | 1,073 | 1,050 | 1,070 | -10 | -0.9% | 151,421 |
| 2024/07/11 | 1,084 | 1,084 | 1,076 | 1,080 | +7 | +0.7% | 98,463 |
| 2024/07/10 | 1,080 | 1,081 | 1,070 | 1,073 | +1 | +0.1% | 117,329 |
| 2024/07/09 | 1,065 | 1,074 | 1,062 | 1,072 | +7 | +0.7% | 86,246 |
| 2024/07/08 | 1,061 | 1,065 | 1,061 | 1,065 | +5 | +0.5% | 42,963 |
| 2024/07/05 | 1,067 | 1,067 | 1,056 | 1,060 | -8 | -0.7% | 77,373 |
| 2024/07/04 | 1,069 | 1,069 | 1,062 | 1,068 | +1 | +0.1% | 116,194 |
| 2024/07/03 | 1,068 | 1,069 | 1,065 | 1,067 | -2 | -0.2% | 95,637 |
| 2024/07/02 | 1,062 | 1,069 | 1,060 | 1,069 | +7 | +0.7% | 81,109 |
| 2024/07/01 | 1,056 | 1,062 | 1,053 | 1,062 | ±0 | ±0% | 115,953 |
| 2024/06/28 | 1,062 | 1,069 | 1,055 | 1,062 | +10 | +1% | 172,142 |
| 2024/06/27 | 1,037 | 1,052 | 1,037 | 1,052 | +17 | +1.6% | 92,324 |
| 2024/06/26 | 1,029 | 1,035 | 1,020 | 1,035 | +13 | +1.3% | 81,005 |
| 2024/06/25 | 1,019 | 1,022 | 1,018 | 1,022 | +6 | +0.6% | 46,905 |
| 2024/06/24 | 1,016 | 1,020 | 1,011 | 1,016 | +2 | +0.2% | 77,812 |
| 2024/06/21 | 1,010 | 1,014 | 1,008 | 1,014 | +6 | +0.6% | 49,559 |
| 2024/06/20 | 1,014 | 1,017 | 1,006 | 1,008 | -5 | -0.5% | 68,090 |
| 2024/06/19 | 1,019 | 1,021 | 1,013 | 1,013 | -6 | -0.6% | 62,344 |
| 2024/06/18 | 1,017 | 1,020 | 1,013 | 1,019 | +4 | +0.4% | 80,318 |
| 2024/06/17 | 1,019 | 1,019 | 1,010 | 1,015 | -1 | -0.1% | 60,478 |
| 2024/06/14 | 1,012 | 1,016 | 1,007 | 1,016 | +6 | +0.6% | 92,730 |
| 2024/06/13 | 1,013 | 1,015 | 1,007 | 1,010 | ±0 | ±0% | 83,598 |
| 2024/06/12 | 1,015 | 1,015 | 1,008 | 1,010 | -5 | -0.5% | 112,501 |
| 2024/06/11 | 1,017 | 1,017 | 1,009 | 1,015 | +1 | +0.1% | 48,386 |
| 2024/06/10 | 1,000 | 1,017 | 1,000 | 1,014 | +22 | +2.2% | 132,534 |
| 2024/06/07 | 994 | 995 | 990 | 992 | ±0 | ±0% | 98,125 |
| 2024/06/06 | 1,009 | 1,010 | 983 | 992 | -9 | -0.9% | 297,440 |
| 2024/06/05 | 1,007 | 1,014 | 991 | 1,001 | -15 | -1.5% | 423,401 |
| 2024/06/04 | 1,044 | 1,044 | 1,010 | 1,016 | -22 | -2.1% | 251,658 |
251～
300
件表示中 / 308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
