グローバルＸ 米国優先証券 ＥＴＦ（隔月分配型）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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,076 | 1,076 | 1,068 | 1,071 | ±0 | ±0% | 722 |
| 2024/11/21 | 1,077 | 1,077 | 1,065 | 1,071 | -16 | -1.5% | 4,755 |
| 2024/11/20 | 1,088 | 1,088 | 1,080 | 1,087 | +9 | +0.8% | 725 |
| 2024/11/19 | 1,090 | 1,090 | 1,075 | 1,078 | -9 | -0.8% | 1,185 |
| 2024/11/18 | 1,082 | 1,091 | 1,075 | 1,087 | -3 | -0.3% | 1,075 |
| 2024/11/15 | 1,089 | 1,099 | 1,088 | 1,090 | +1 | +0.1% | 1,450 |
| 2024/11/14 | 1,088 | 1,089 | 1,087 | 1,089 | +1 | +0.1% | 1,095 |
| 2024/11/13 | 1,089 | 1,089 | 1,084 | 1,088 | -1 | -0.1% | 850 |
| 2024/11/12 | 1,090 | 1,092 | 1,087 | 1,089 | -2 | -0.2% | 353 |
| 2024/11/11 | 1,093 | 1,094 | 1,082 | 1,091 | +6 | +0.6% | 566 |
| 2024/11/08 | 1,099 | 1,100 | 1,071 | 1,085 | +3 | +0.3% | 2,861 |
| 2024/11/07 | 1,099 | 1,105 | 1,080 | 1,082 | -15 | -1.4% | 2,758 |
| 2024/11/06 | 1,088 | 1,098 | 1,079 | 1,097 | +9 | +0.8% | 11,797 |
| 2024/11/05 | 1,088 | 1,088 | 1,070 | 1,088 | +8 | +0.7% | 1,303 |
| 2024/11/01 | 1,070 | 1,080 | 1,065 | 1,080 | +4 | +0.4% | 2,058 |
| 2024/10/31 | 1,075 | 1,089 | 1,074 | 1,076 | -10 | -0.9% | 2,703 |
| 2024/10/30 | 1,089 | 1,089 | 1,078 | 1,086 | -3 | -0.3% | 1,183 |
| 2024/10/29 | 1,090 | 1,093 | 1,077 | 1,089 | +1 | +0.1% | 1,154 |
| 2024/10/28 | 1,072 | 1,098 | 1,072 | 1,088 | +16 | +1.5% | 1,863 |
| 2024/10/25 | 1,088 | 1,088 | 1,066 | 1,072 | -6 | -0.6% | 2,332 |
| 2024/10/24 | 1,072 | 1,080 | 1,065 | 1,078 | ±0 | ±0% | 5,213 |
| 2024/10/23 | 1,072 | 1,078 | 1,066 | 1,078 | +7 | +0.7% | 3,607 |
| 2024/10/22 | 1,071 | 1,071 | 1,069 | 1,071 | ±0 | ±0% | 11,395 |
| 2024/10/21 | 1,065 | 1,071 | 1,065 | 1,071 | +1 | +0.1% | 2,688 |
| 2024/10/18 | 1,072 | 1,072 | 1,064 | 1,070 | ±0 | ±0% | 1,379 |
| 2024/10/17 | 1,066 | 1,075 | 1,062 | 1,070 | +5 | +0.5% | 843 |
| 2024/10/16 | 1,065 | 1,065 | 1,052 | 1,065 | ±0 | ±0% | 1,850 |
| 2024/10/15 | 1,058 | 1,065 | 1,055 | 1,065 | +16 | +1.5% | 6,471 |
| 2024/10/11 | 1,058 | 1,058 | 1,046 | 1,049 | -4 | -0.4% | 742 |
| 2024/10/10 | 1,056 | 1,058 | 1,046 | 1,053 | +5 | +0.5% | 3,052 |
| 2024/10/09 | 1,056 | 1,056 | 1,040 | 1,048 | -1 | -0.1% | 425 |
| 2024/10/08 | 1,052 | 1,055 | 1,037 | 1,049 | -1 | -0.1% | 804 |
| 2024/10/07 | 1,054 | 1,054 | 1,043 | 1,050 | +6 | +0.6% | 1,087 |
| 2024/10/04 | 1,050 | 1,050 | 1,038 | 1,044 | +2 | +0.2% | 1,772 |
| 2024/10/03 | 1,040 | 1,050 | 1,029 | 1,042 | +8 | +0.8% | 6,582 |
| 2024/10/02 | 1,035 | 1,037 | 1,024 | 1,034 | +1 | +0.1% | 1,684 |
| 2024/10/01 | 1,029 | 1,033 | 1,021 | 1,033 | +4 | +0.4% | 1,751 |
| 2024/09/30 | 1,036 | 1,036 | 1,003 | 1,029 | -10 | -1% | 3,760 |
| 2024/09/27 | 1,020 | 1,039 | 1,020 | 1,039 | +12 | +1.2% | 4,944 |
| 2024/09/26 | 1,029 | 1,033 | 1,023 | 1,027 | ±0 | ±0% | 2,396 |
| 2024/09/25 | 1,029 | 1,029 | 1,010 | 1,027 | ±0 | ±0% | 677 |
| 2024/09/24 | 1,030 | 1,030 | 1,015 | 1,027 | -3 | -0.3% | 4,481 |
| 2024/09/20 | 1,032 | 1,037 | 1,001 | 1,030 | -3 | -0.3% | 7,804 |
| 2024/09/19 | 1,021 | 1,036 | 1,021 | 1,033 | +13 | +1.3% | 3,706 |
| 2024/09/18 | 1,018 | 1,021 | 1,011 | 1,020 | +10 | +1% | 2,356 |
| 2024/09/17 | 1,011 | 1,011 | 1,001 | 1,010 | +9 | +0.9% | 1,647 |
| 2024/09/13 | 1,002 | 1,005 | 996 | 1,001 | -5 | -0.5% | 3,671 |
| 2024/09/12 | 1,008 | 1,008 | 1,000 | 1,006 | +9 | +0.9% | 804 |
| 2024/09/11 | 1,015 | 1,015 | 991 | 997 | -13 | -1.3% | 8,433 |
| 2024/09/10 | 1,013 | 1,013 | 1,005 | 1,010 | +6 | +0.6% | 1,812 |
1～
50
件表示中 / 201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
