グローバルＸ チャイナＥＶ＆バッテリー 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 952 | 952 | 939 | 947 | -6 | -0.6% | 4,163 |
| 2024/11/20 | 941 | 953 | 938 | 953 | +11 | +1.2% | 2,717 |
| 2024/11/19 | 921 | 942 | 908 | 942 | +12 | +1.3% | 87,751 |
| 2024/11/18 | 945 | 945 | 913 | 930 | -16 | -1.7% | 19,176 |
| 2024/11/15 | 946 | 961 | 942 | 946 | -15 | -1.6% | 54,972 |
| 2024/11/14 | 978 | 986 | 961 | 961 | -20 | -2% | 100,758 |
| 2024/11/13 | 960 | 981 | 956 | 981 | +24 | +2.5% | 54,826 |
| 2024/11/12 | 973 | 1,006 | 957 | 957 | -15 | -1.5% | 44,481 |
| 2024/11/11 | 963 | 972 | 915 | 972 | +24 | +2.5% | 75,570 |
| 2024/11/08 | 962 | 979 | 944 | 948 | +4 | +0.4% | 93,994 |
| 2024/11/07 | 938 | 949 | 931 | 944 | +6 | +0.6% | 114,781 |
| 2024/11/06 | 950 | 965 | 937 | 938 | +1 | +0.1% | 185,236 |
| 2024/11/05 | 916 | 943 | 901 | 937 | +44 | +4.9% | 37,041 |
| 2024/11/01 | 889 | 902 | 884 | 893 | -11 | -1.2% | 52,087 |
| 2024/10/31 | 897 | 922 | 897 | 904 | -7 | -0.8% | 153,603 |
| 2024/10/30 | 917 | 930 | 903 | 911 | -12 | -1.3% | 77,307 |
| 2024/10/29 | 935 | 942 | 920 | 923 | -7 | -0.8% | 21,998 |
| 2024/10/28 | 947 | 949 | 927 | 930 | -2 | -0.2% | 63,349 |
| 2024/10/25 | 896 | 944 | 896 | 932 | +27 | +3% | 59,776 |
| 2024/10/24 | 913 | 928 | 902 | 905 | -17 | -1.8% | 183,897 |
| 2024/10/23 | 881 | 931 | 881 | 922 | +31 | +3.5% | 54,264 |
| 2024/10/22 | 881 | 913 | 881 | 891 | +11 | +1.3% | 34,147 |
| 2024/10/21 | 897 | 897 | 877 | 880 | -2 | -0.2% | 185,282 |
| 2024/10/18 | 817 | 882 | 817 | 882 | +45 | +5.4% | 47,001 |
| 2024/10/17 | 835 | 849 | 833 | 837 | -1 | -0.1% | 23,949 |
| 2024/10/16 | 864 | 864 | 829 | 838 | -29 | -3.3% | 275,476 |
| 2024/10/15 | 874 | 890 | 867 | 867 | +8 | +0.9% | 326,718 |
| 2024/10/11 | 916 | 923 | 859 | 859 | -69 | -7.4% | 79,274 |
| 2024/10/10 | 939 | 955 | 890 | 928 | -19 | -2% | 103,726 |
| 2024/10/09 | 974 | 1,021 | 922 | 947 | -13 | -1.4% | 114,261 |
| 2024/10/08 | 1,090 | 1,106 | 943 | 960 | -100 | -9.4% | 329,071 |
| 2024/10/07 | 1,030 | 1,062 | 1,016 | 1,060 | +54 | +5.4% | 521,916 |
| 2024/10/04 | 1,250 | 1,322 | 977 | 1,006 | -104 | -9.4% | 1,088,295 |
| 2024/10/03 | 1,000 | 1,110 | 995 | 1,110 | +150 | +15.6% | 263,189 |
| 2024/10/02 | 898 | 1,000 | 886 | 960 | +82 | +9.3% | 193,448 |
| 2024/10/01 | 901 | 901 | 848 | 878 | -8 | -0.9% | 47,989 |
| 2024/09/30 | 801 | 888 | 801 | 886 | +85 | +10.6% | 387,709 |
| 2024/09/27 | 762 | 852 | 762 | 801 | +54 | +7.2% | 252,763 |
| 2024/09/26 | 717 | 747 | 717 | 747 | +24 | +3.3% | 67,482 |
| 2024/09/25 | 745 | 745 | 722 | 723 | +14 | +2% | 188,268 |
| 2024/09/24 | 689 | 711 | 676 | 709 | +44 | +6.6% | 176,435 |
| 2024/09/20 | 687 | 687 | 664 | 665 | -12 | -1.8% | 5,484 |
| 2024/09/19 | 675 | 686 | 664 | 677 | +13 | +2% | 1,004 |
| 2024/09/18 | 654 | 670 | 654 | 664 | +9 | +1.4% | 2,231 |
| 2024/09/17 | 662 | 662 | 652 | 655 | +6 | +0.9% | 50 |
| 2024/09/13 | 668 | 668 | 649 | 649 | -20 | -3% | 400 |
| 2024/09/12 | 667 | 672 | 667 | 669 | +3 | +0.5% | 457 |
| 2024/09/11 | 647 | 667 | 646 | 666 | +9 | +1.4% | 21,874 |
| 2024/09/10 | 654 | 659 | 651 | 657 | +4 | +0.6% | 9,860 |
| 2024/09/09 | 652 | 665 | 651 | 653 | -11 | -1.7% | 1,949 |
1～
50
件表示中 / 334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
