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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/09/09 | 864 | 868 | 856 | 865 | -14 | -1.6% | 5,281 |
| 2024/09/06 | 889 | 889 | 877 | 879 | -6 | -0.7% | 1,607 |
| 2024/09/05 | 889 | 892 | 882 | 885 | -8 | -0.9% | 1,595 |
| 2024/09/04 | 900 | 901 | 891 | 893 | -37 | -4% | 4,467 |
| 2024/09/03 | 938 | 938 | 927 | 930 | -1 | -0.1% | 1,542 |
| 2024/09/02 | 932 | 933 | 925 | 931 | +14 | +1.5% | 1,464 |
| 2024/08/30 | 908 | 917 | 908 | 917 | +10 | +1.1% | 828 |
| 2024/08/29 | 904 | 907 | 896 | 907 | -9 | -1% | 5,759 |
| 2024/08/28 | 910 | 917 | 910 | 916 | -3 | -0.3% | 385 |
| 2024/08/27 | 922 | 922 | 915 | 919 | -3 | -0.3% | 1,537 |
| 2024/08/26 | 935 | 935 | 918 | 922 | -5 | -0.5% | 12,595 |
| 2024/08/23 | 931 | 931 | 922 | 927 | -3 | -0.3% | 1,352 |
| 2024/08/22 | 933 | 937 | 930 | 930 | -3 | -0.3% | 1,458 |
| 2024/08/21 | 942 | 942 | 925 | 933 | -11 | -1.2% | 6,029 |
| 2024/08/20 | 942 | 945 | 937 | 944 | +21 | +2.3% | 4,515 |
| 2024/08/19 | 954 | 955 | 923 | 923 | -24 | -2.5% | 5,725 |
| 2024/08/16 | 939 | 947 | 938 | 947 | +38 | +4.2% | 7,759 |
| 2024/08/15 | 909 | 914 | 904 | 909 | +9 | +1% | 1,134 |
| 2024/08/14 | 904 | 906 | 897 | 900 | +11 | +1.2% | 1,585 |
| 2024/08/13 | 899 | 899 | 883 | 889 | -3 | -0.3% | 1,151 |
| 2024/08/09 | 881 | 892 | 876 | 892 | +46 | +5.4% | 2,495 |
| 2024/08/08 | 849 | 858 | 834 | 846 | -16 | -1.9% | 10,517 |
| 2024/08/07 | 841 | 872 | 832 | 862 | +9 | +1.1% | 8,814 |
| 2024/08/06 | 843 | 854 | 840 | 853 | +55 | +6.9% | 11,503 |
| 2024/08/05 | 850 | 851 | 790 | 798 | -100 | -11.1% | 19,653 |
| 2024/08/02 | 920 | 921 | 897 | 898 | -52 | -5.5% | 19,064 |
| 2024/08/01 | 955 | 955 | 944 | 950 | ±0 | ±0% | 15,612 |
| 2024/07/31 | 945 | 955 | 939 | 950 | -8 | -0.8% | 20,370 |
| 2024/07/30 | 963 | 963 | 950 | 958 | -5 | -0.5% | 28,735 |
| 2024/07/29 | 969 | 969 | 960 | 963 | +9 | +0.9% | 14,922 |
| 2024/07/26 | 949 | 959 | 948 | 954 | +6 | +0.6% | 18,288 |
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
