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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,086 | 1,097 | 1,080 | 1,095 | +10 | +0.9% | 6,109 |
| 2024/10/25 | 1,081 | 1,095 | 1,081 | 1,085 | -8 | -0.7% | 6,195 |
| 2024/10/24 | 1,100 | 1,100 | 1,088 | 1,093 | -34 | -3% | 13,676 |
| 2024/10/23 | 1,125 | 1,128 | 1,120 | 1,127 | -12 | -1.1% | 13,102 |
| 2024/10/22 | 1,132 | 1,142 | 1,125 | 1,139 | +4 | +0.4% | 24,203 |
| 2024/10/21 | 1,140 | 1,140 | 1,129 | 1,135 | +25 | +2.3% | 18,359 |
| 2024/10/18 | 1,127 | 1,173 | 1,102 | 1,110 | +5 | +0.5% | 58,335 |
| 2024/10/17 | 1,085 | 1,109 | 1,085 | 1,105 | +80 | +7.8% | 26,555 |
| 2024/10/16 | 1,026 | 1,026 | 1,014 | 1,025 | +6 | +0.6% | 2,399 |
| 2024/10/15 | 1,025 | 1,025 | 1,013 | 1,019 | +22 | +2.2% | 6,380 |
| 2024/10/11 | 998 | 1,003 | 997 | 997 | -8 | -0.8% | 2,225 |
| 2024/10/10 | 1,017 | 1,017 | 1,000 | 1,005 | -10 | -1% | 2,116 |
| 2024/10/09 | 1,001 | 1,015 | 1,001 | 1,015 | +15 | +1.5% | 1,367 |
| 2024/10/08 | 1,007 | 1,011 | 993 | 1,000 | -23 | -2.2% | 12,717 |
| 2024/10/07 | 1,023 | 1,026 | 1,017 | 1,023 | +38 | +3.9% | 19,659 |
| 2024/10/04 | 999 | 999 | 980 | 985 | ±0 | ±0% | 6,206 |
| 2024/10/03 | 971 | 998 | 971 | 985 | +28 | +2.9% | 4,133 |
| 2024/10/02 | 961 | 967 | 952 | 957 | +11 | +1.2% | 8,613 |
| 2024/10/01 | 955 | 955 | 920 | 946 | +6 | +0.6% | 2,515 |
| 2024/09/30 | 946 | 951 | 939 | 940 | -29 | -3% | 6,840 |
| 2024/09/27 | 977 | 979 | 957 | 969 | +7 | +0.7% | 7,126 |
| 2024/09/26 | 949 | 962 | 945 | 962 | +36 | +3.9% | 6,384 |
| 2024/09/25 | 936 | 937 | 926 | 926 | +5 | +0.5% | 10,498 |
| 2024/09/24 | 870 | 921 | 870 | 921 | +81 | +9.6% | 12,719 |
| 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 |
201～
250
件表示中 / 264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
