グローバルＸ ＡＩ＆ビッグデータ 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,064 | 1,071 | 1,064 | 1,069 | +5 | +0.5% | 11,645 |
| 2024/11/21 | 1,068 | 1,068 | 1,058 | 1,064 | -3 | -0.3% | 10,717 |
| 2024/11/20 | 1,063 | 1,067 | 1,059 | 1,067 | +12 | +1.1% | 7,246 |
| 2024/11/19 | 1,058 | 1,058 | 1,047 | 1,055 | +3 | +0.3% | 12,963 |
| 2024/11/18 | 1,009 | 1,059 | 1,009 | 1,052 | -17 | -1.6% | 15,527 |
| 2024/11/15 | 1,085 | 1,090 | 1,069 | 1,069 | -16 | -1.5% | 7,491 |
| 2024/11/14 | 1,090 | 1,090 | 1,084 | 1,085 | +10 | +0.9% | 11,417 |
| 2024/11/13 | 1,075 | 1,079 | 1,074 | 1,075 | +4 | +0.4% | 3,883 |
| 2024/11/12 | 1,070 | 1,078 | 1,069 | 1,071 | -2 | -0.2% | 2,065 |
| 2024/11/11 | 1,080 | 1,080 | 1,068 | 1,073 | +4 | +0.4% | 6,794 |
| 2024/11/08 | 1,062 | 1,076 | 1,062 | 1,069 | +5 | +0.5% | 5,188 |
| 2024/11/07 | 1,071 | 1,071 | 1,058 | 1,064 | +23 | +2.2% | 6,729 |
| 2024/11/06 | 1,016 | 1,047 | 1,016 | 1,041 | +26 | +2.6% | 3,775 |
| 2024/11/05 | 1,025 | 1,025 | 1,010 | 1,015 | +6 | +0.6% | 4,020 |
| 2024/11/01 | 1,000 | 1,013 | 998 | 1,009 | -19 | -1.8% | 31,377 |
| 2024/10/31 | 1,040 | 1,040 | 1,025 | 1,028 | -14 | -1.3% | 12,850 |
| 2024/10/30 | 1,045 | 1,046 | 1,039 | 1,042 | +10 | +1% | 11,109 |
| 2024/10/29 | 1,037 | 1,045 | 1,030 | 1,032 | -5 | -0.5% | 6,142 |
| 2024/10/28 | 1,019 | 1,042 | 1,019 | 1,037 | +19 | +1.9% | 7,082 |
| 2024/10/25 | 1,020 | 1,022 | 1,016 | 1,018 | +2 | +0.2% | 4,808 |
| 2024/10/24 | 1,027 | 1,027 | 1,014 | 1,016 | -12 | -1.2% | 16,420 |
| 2024/10/23 | 1,023 | 1,030 | 1,019 | 1,028 | +11 | +1.1% | 3,764 |
| 2024/10/22 | 1,023 | 1,023 | 1,015 | 1,017 | +7 | +0.7% | 900 |
| 2024/10/21 | 1,019 | 1,019 | 1,009 | 1,010 | -5 | -0.5% | 3,969 |
| 2024/10/18 | 1,025 | 1,025 | 1,008 | 1,015 | +5 | +0.5% | 18,158 |
| 2024/10/17 | 1,009 | 1,010 | 1,005 | 1,010 | +1 | +0.1% | 14,473 |
| 2024/10/16 | 1,003 | 1,019 | 1,001 | 1,009 | -12 | -1.2% | 2,340 |
| 2024/10/15 | 1,037 | 1,037 | 1,018 | 1,021 | +10 | +1% | 77,968 |
| 2024/10/11 | 1,024 | 1,024 | 1,011 | 1,011 | -4 | -0.4% | 3,894 |
| 2024/10/10 | 1,003 | 1,018 | 1,003 | 1,015 | +17 | +1.7% | 41,386 |
| 2024/10/09 | 987 | 999 | 987 | 998 | +12 | +1.2% | 3,756 |
| 2024/10/08 | 1,006 | 1,011 | 984 | 986 | -20 | -2% | 83,016 |
| 2024/10/07 | 1,003 | 1,009 | 1,003 | 1,006 | +25 | +2.5% | 4,958 |
| 2024/10/04 | 985 | 985 | 977 | 981 | +6 | +0.6% | 2,030 |
| 2024/10/03 | 980 | 982 | 971 | 975 | +21 | +2.2% | 1,550 |
| 2024/10/02 | 972 | 972 | 947 | 954 | -9 | -0.9% | 2,979 |
| 2024/10/01 | 968 | 968 | 950 | 963 | +10 | +1% | 822 |
| 2024/09/30 | 965 | 965 | 952 | 953 | -27 | -2.8% | 24,330 |
| 2024/09/27 | 980 | 985 | 973 | 980 | +12 | +1.2% | 15,048 |
| 2024/09/26 | 952 | 969 | 952 | 968 | +30 | +3.2% | 73,717 |
| 2024/09/25 | 954 | 954 | 938 | 938 | -1 | -0.1% | 37,568 |
| 2024/09/24 | 937 | 940 | 930 | 939 | +17 | +1.8% | 2,580 |
| 2024/09/20 | 934 | 934 | 920 | 922 | +3 | +0.3% | 1,333 |
| 2024/09/19 | 911 | 919 | 909 | 919 | +19 | +2.1% | 2,516 |
| 2024/09/18 | 902 | 902 | 900 | 900 | +7 | +0.8% | 859 |
| 2024/09/17 | 900 | 900 | 891 | 893 | +3 | +0.3% | 535 |
| 2024/09/13 | 895 | 896 | 888 | 890 | -5 | -0.6% | 658 |
| 2024/09/12 | 862 | 895 | 862 | 895 | +33 | +3.8% | 3,720 |
| 2024/09/11 | 885 | 885 | 857 | 862 | -8 | -0.9% | 2,424 |
| 2024/09/10 | 880 | 880 | 868 | 870 | +5 | +0.6% | 643 |
1～
50
件表示中 / 82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
