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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,020 | 1,029 | 1,020 | 1,028 | +2 | +0.2% | 13,807 |
| 2024/04/12 | 1,025 | 1,032 | 1,022 | 1,026 | -14 | -1.3% | 11,312 |
| 2024/04/11 | 1,038 | 1,040 | 1,025 | 1,040 | ±0 | ±0% | 13,072 |
| 2024/04/10 | 1,040 | 1,040 | 1,035 | 1,040 | +2 | +0.2% | 3,450 |
| 2024/04/09 | 1,042 | 1,042 | 1,031 | 1,038 | -1 | -0.1% | 9,973 |
| 2024/04/08 | 1,050 | 1,050 | 1,030 | 1,039 | +1 | +0.1% | 15,094 |
| 2024/04/05 | 1,040 | 1,040 | 1,031 | 1,038 | -2 | -0.2% | 8,731 |
| 2024/04/04 | 1,038 | 1,041 | 1,033 | 1,040 | -11 | -1% | 8,895 |
| 2024/04/03 | 1,047 | 1,051 | 1,030 | 1,051 | +3 | +0.3% | 14,819 |
| 2024/04/02 | 1,061 | 1,061 | 1,041 | 1,048 | +4 | +0.4% | 6,670 |
| 2024/04/01 | 1,068 | 1,068 | 1,040 | 1,044 | -2 | -0.2% | 7,248 |
| 2024/03/29 | 1,044 | 1,046 | 1,042 | 1,046 | +2 | +0.2% | 2,430 |
| 2024/03/28 | 1,046 | 1,046 | 1,039 | 1,044 | -2 | -0.2% | 6,406 |
| 2024/03/27 | 1,044 | 1,046 | 1,043 | 1,046 | +2 | +0.2% | 3,521 |
| 2024/03/26 | 1,048 | 1,050 | 1,041 | 1,044 | -4 | -0.4% | 11,012 |
| 2024/03/25 | 1,059 | 1,060 | 1,040 | 1,048 | -14 | -1.3% | 5,461 |
| 2024/03/22 | 1,064 | 1,064 | 1,045 | 1,062 | +5 | +0.5% | 12,870 |
| 2024/03/21 | 1,036 | 1,057 | 1,034 | 1,057 | +11 | +1.1% | 4,225 |
| 2024/03/19 | 1,033 | 1,046 | 1,031 | 1,046 | +14 | +1.4% | 7,763 |
| 2024/03/18 | 1,028 | 1,032 | 1,026 | 1,032 | +5 | +0.5% | 4,078 |
| 2024/03/15 | 1,026 | 1,028 | 1,021 | 1,027 | +2 | +0.2% | 3,935 |
| 2024/03/14 | 1,024 | 1,025 | 1,020 | 1,025 | +1 | +0.1% | 4,870 |
| 2024/03/13 | 1,025 | 1,025 | 1,018 | 1,024 | +1 | +0.1% | 6,430 |
| 2024/03/12 | 1,015 | 1,023 | 1,012 | 1,023 | +4 | +0.4% | 9,220 |
| 2024/03/11 | 1,020 | 1,020 | 1,015 | 1,019 | -1 | -0.1% | 9,869 |
| 2024/03/08 | 1,025 | 1,025 | 1,015 | 1,020 | -3 | -0.3% | 9,242 |
| 2024/03/07 | 1,028 | 1,033 | 1,017 | 1,023 | -4 | -0.4% | 42,708 |
| 2024/03/06 | 1,029 | 1,029 | 1,025 | 1,027 | -3 | -0.3% | 11,547 |
| 2024/03/05 | 1,030 | 1,030 | 1,023 | 1,030 | -6 | -0.6% | 29,446 |
| 2024/03/04 | 1,035 | 1,036 | 1,028 | 1,036 | +1 | +0.1% | 22,044 |
| 2024/03/01 | 1,035 | 1,037 | 1,032 | 1,035 | +3 | +0.3% | 7,299 |
| 2024/02/29 | 1,035 | 1,036 | 1,024 | 1,032 | -2 | -0.2% | 19,135 |
| 2024/02/28 | 1,029 | 1,034 | 1,027 | 1,034 | +5 | +0.5% | 16,537 |
| 2024/02/27 | 1,033 | 1,033 | 1,023 | 1,029 | -4 | -0.4% | 9,725 |
| 2024/02/26 | 1,032 | 1,038 | 1,030 | 1,033 | +12 | +1.2% | 13,946 |
| 2024/02/22 | 1,030 | 1,030 | 1,020 | 1,021 | -1 | -0.1% | 5,688 |
| 2024/02/21 | 1,024 | 1,024 | 1,018 | 1,022 | -2 | -0.2% | 16,196 |
| 2024/02/20 | 1,027 | 1,027 | 1,015 | 1,024 | +4 | +0.4% | 15,820 |
| 2024/02/19 | 1,024 | 1,028 | 1,017 | 1,020 | ±0 | ±0% | 15,380 |
| 2024/02/16 | 1,028 | 1,028 | 1,017 | 1,020 | -1 | -0.1% | 10,044 |
| 2024/02/15 | 1,025 | 1,026 | 1,017 | 1,021 | -3 | -0.3% | 16,909 |
| 2024/02/14 | 1,023 | 1,024 | 1,011 | 1,024 | +2 | +0.2% | 14,118 |
| 2024/02/13 | 1,027 | 1,027 | 1,016 | 1,022 | +11 | +1.1% | 9,328 |
| 2024/02/09 | 1,011 | 1,012 | 1,008 | 1,011 | +6 | +0.6% | 21,935 |
| 2024/02/08 | 1,002 | 1,008 | 1,000 | 1,005 | +5 | +0.5% | 15,328 |
| 2024/02/07 | 1,003 | 1,003 | 995 | 1,000 | -4 | -0.4% | 70,214 |
| 2024/02/06 | 1,012 | 1,012 | 1,003 | 1,004 | -10 | -1% | 33,516 |
| 2024/02/05 | 1,019 | 1,019 | 1,009 | 1,014 | +9 | +0.9% | 63,133 |
| 2024/02/02 | 1,015 | 1,016 | 1,004 | 1,005 | +3 | +0.3% | 33,793 |
| 2024/02/01 | 1,007 | 1,007 | 1,000 | 1,002 | -4 | -0.4% | 69,632 |
151～
200
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
