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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,078 | 1,078 | 1,059 | 1,075 | +1 | +0.1% | 1,457 |
| 2024/06/20 | 1,074 | 1,074 | 1,062 | 1,074 | +2 | +0.2% | 2,048 |
| 2024/06/19 | 1,073 | 1,073 | 1,064 | 1,072 | +7 | +0.7% | 1,938 |
| 2024/06/18 | 1,065 | 1,066 | 1,060 | 1,065 | +5 | +0.5% | 1,510 |
| 2024/06/17 | 1,066 | 1,066 | 1,056 | 1,060 | -2 | -0.2% | 1,531 |
| 2024/06/14 | 1,062 | 1,062 | 1,058 | 1,062 | +1 | +0.1% | 1,121 |
| 2024/06/13 | 1,062 | 1,062 | 1,054 | 1,061 | +5 | +0.5% | 448 |
| 2024/06/12 | 1,059 | 1,059 | 1,051 | 1,056 | -1 | -0.1% | 1,120 |
| 2024/06/11 | 1,060 | 1,060 | 1,052 | 1,057 | +5 | +0.5% | 611 |
| 2024/06/10 | 1,048 | 1,059 | 1,048 | 1,052 | -2 | -0.2% | 2,170 |
| 2024/06/07 | 1,055 | 1,056 | 1,050 | 1,054 | -1 | -0.1% | 695 |
| 2024/06/06 | 1,055 | 1,055 | 1,052 | 1,055 | +2 | +0.2% | 4,266 |
| 2024/06/05 | 1,056 | 1,060 | 1,050 | 1,053 | -11 | -1% | 2,783 |
| 2024/06/04 | 1,054 | 1,065 | 1,054 | 1,064 | +9 | +0.9% | 725 |
| 2024/06/03 | 1,058 | 1,064 | 1,051 | 1,055 | +13 | +1.2% | 2,507 |
| 2024/05/31 | 1,052 | 1,052 | 990 | 1,042 | -18 | -1.7% | 24,613 |
| 2024/05/30 | 1,045 | 1,060 | 1,040 | 1,060 | +5 | +0.5% | 5,114 |
| 2024/05/29 | 1,058 | 1,059 | 1,040 | 1,055 | ±0 | ±0% | 3,440 |
| 2024/05/28 | 1,050 | 1,057 | 1,045 | 1,055 | +5 | +0.5% | 2,810 |
| 2024/05/27 | 1,052 | 1,052 | 1,040 | 1,050 | -5 | -0.5% | 4,659 |
| 2024/05/24 | 1,052 | 1,058 | 1,032 | 1,055 | +3 | +0.3% | 3,710 |
| 2024/05/23 | 1,055 | 1,056 | 1,044 | 1,052 | -11 | -1% | 6,664 |
| 2024/05/22 | 1,066 | 1,067 | 1,060 | 1,063 | +3 | +0.3% | 6,014 |
| 2024/05/21 | 1,065 | 1,068 | 1,055 | 1,060 | +4 | +0.4% | 4,937 |
| 2024/05/20 | 1,055 | 1,060 | 1,053 | 1,056 | +3 | +0.3% | 5,342 |
| 2024/05/17 | 1,050 | 1,055 | 1,048 | 1,053 | +3 | +0.3% | 5,688 |
| 2024/05/16 | 1,053 | 1,053 | 1,046 | 1,050 | -1 | -0.1% | 1,517 |
| 2024/05/15 | 1,052 | 1,053 | 1,046 | 1,051 | ±0 | ±0% | 1,253 |
| 2024/05/14 | 1,053 | 1,053 | 1,047 | 1,051 | +8 | +0.8% | 1,547 |
| 2024/05/13 | 1,035 | 1,045 | 1,035 | 1,043 | +1 | +0.1% | 2,542 |
| 2024/05/10 | 1,047 | 1,052 | 1,040 | 1,042 | +1 | +0.1% | 1,656 |
| 2024/05/09 | 1,048 | 1,048 | 1,038 | 1,041 | -9 | -0.9% | 6,861 |
| 2024/05/08 | 1,050 | 1,050 | 1,043 | 1,050 | +2 | +0.2% | 7,811 |
| 2024/05/07 | 1,043 | 1,049 | 1,043 | 1,048 | +5 | +0.5% | 3,015 |
| 2024/05/02 | 1,043 | 1,044 | 1,037 | 1,043 | -1 | -0.1% | 1,239 |
| 2024/05/01 | 1,049 | 1,049 | 1,037 | 1,044 | -3 | -0.3% | 2,482 |
| 2024/04/30 | 1,043 | 1,048 | 1,040 | 1,047 | +7 | +0.7% | 2,685 |
| 2024/04/26 | 1,041 | 1,041 | 1,032 | 1,040 | +1 | +0.1% | 990 |
| 2024/04/25 | 1,045 | 1,045 | 1,033 | 1,039 | +6 | +0.6% | 3,124 |
| 2024/04/24 | 1,034 | 1,036 | 1,032 | 1,033 | +5 | +0.5% | 2,962 |
| 2024/04/23 | 1,032 | 1,032 | 1,022 | 1,028 | +7 | +0.7% | 1,324 |
| 2024/04/22 | 1,030 | 1,030 | 1,015 | 1,021 | +9 | +0.9% | 2,226 |
| 2024/04/19 | 1,019 | 1,019 | 1,003 | 1,012 | -7 | -0.7% | 11,394 |
| 2024/04/18 | 1,018 | 1,021 | 1,015 | 1,019 | +5 | +0.5% | 2,205 |
| 2024/04/17 | 1,012 | 1,017 | 1,010 | 1,014 | -7 | -0.7% | 3,936 |
| 2024/04/16 | 1,022 | 1,022 | 1,010 | 1,021 | -7 | -0.7% | 27,723 |
| 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 |
201～
250
件表示中 / 297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
