グローバルＸ ウラニウムビジネス 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 835 | 847 | 835 | 840 | +7 | +0.8% | 604 |
| 2024/09/19 | 829 | 833 | 826 | 833 | +16 | +2% | 571 |
| 2024/09/18 | 831 | 831 | 815 | 817 | -4 | -0.5% | 60 |
| 2024/09/17 | 823 | 823 | 816 | 821 | -1 | -0.1% | 1,416 |
| 2024/09/13 | 827 | 830 | 822 | 822 | -5 | -0.6% | 4,255 |
| 2024/09/12 | 818 | 827 | 816 | 827 | +58 | +7.5% | 11,765 |
| 2024/09/11 | 777 | 777 | 766 | 769 | +3 | +0.4% | 19,447 |
| 2024/09/10 | 774 | 774 | 765 | 766 | +2 | +0.3% | 884 |
| 2024/09/09 | 756 | 765 | 755 | 764 | -17 | -2.2% | 2,280 |
| 2024/09/06 | 788 | 788 | 778 | 781 | -19 | -2.4% | 2,086 |
| 2024/09/05 | 792 | 806 | 792 | 800 | +4 | +0.5% | 804 |
| 2024/09/04 | 802 | 803 | 794 | 796 | -57 | -6.7% | 6,542 |
| 2024/09/03 | 865 | 865 | 851 | 853 | -2 | -0.2% | 976 |
| 2024/09/02 | 855 | 858 | 850 | 855 | +6 | +0.7% | 1,056 |
| 2024/08/30 | 855 | 855 | 833 | 849 | -2 | -0.2% | 1,676 |
| 2024/08/29 | 849 | 852 | 846 | 851 | -24 | -2.7% | 1,716 |
| 2024/08/28 | 876 | 878 | 872 | 875 | -6 | -0.7% | 1,470 |
| 2024/08/27 | 889 | 889 | 876 | 881 | ±0 | ±0% | 1,326 |
| 2024/08/26 | 869 | 881 | 869 | 881 | +42 | +5% | 28,079 |
| 2024/08/23 | 845 | 845 | 835 | 839 | -12 | -1.4% | 2,998 |
| 2024/08/22 | 855 | 855 | 846 | 851 | ±0 | ±0% | 3,069 |
| 2024/08/21 | 849 | 852 | 844 | 851 | -4 | -0.5% | 452 |
| 2024/08/20 | 854 | 855 | 846 | 855 | +16 | +1.9% | 11,643 |
| 2024/08/19 | 868 | 870 | 839 | 839 | -33 | -3.8% | 14,618 |
| 2024/08/16 | 871 | 872 | 868 | 872 | +25 | +3% | 5,753 |
| 2024/08/15 | 850 | 851 | 834 | 847 | +9 | +1.1% | 902 |
| 2024/08/14 | 844 | 844 | 834 | 838 | +1 | +0.1% | 1,458 |
| 2024/08/13 | 835 | 838 | 830 | 837 | +6 | +0.7% | 12,544 |
| 2024/08/09 | 821 | 833 | 815 | 831 | +22 | +2.7% | 638 |
| 2024/08/08 | 809 | 818 | 800 | 809 | -12 | -1.5% | 2,085 |
| 2024/08/07 | 804 | 826 | 794 | 821 | +12 | +1.5% | 3,165 |
| 2024/08/06 | 795 | 812 | 795 | 809 | +44 | +5.8% | 8,497 |
| 2024/08/05 | 811 | 811 | 765 | 765 | -111 | -12.7% | 7,009 |
| 2024/08/02 | 883 | 885 | 876 | 876 | -86 | -8.9% | 8,074 |
| 2024/08/01 | 969 | 969 | 951 | 962 | +4 | +0.4% | 1,565 |
| 2024/07/31 | 950 | 959 | 946 | 958 | +1 | +0.1% | 1,805 |
| 2024/07/30 | 960 | 964 | 945 | 957 | -8 | -0.8% | 10,173 |
| 2024/07/29 | 969 | 972 | 964 | 965 | +11 | +1.2% | 6,440 |
| 2024/07/26 | 950 | 959 | 946 | 954 | +1 | +0.1% | 24,762 |
| 2024/07/25 | 976 | 977 | 940 | 953 | - | - | 50,567 |
1～
40
件表示中 / 40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
