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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 701 | 701 | 663 | 664 | -7 | -1% | 1,135 |
| 2024/09/05 | 674 | 681 | 666 | 671 | -4 | -0.6% | 1,336 |
| 2024/09/04 | 671 | 680 | 666 | 675 | +3 | +0.4% | 280 |
| 2024/09/03 | 675 | 675 | 661 | 672 | +7 | +1.1% | 242,732 |
| 2024/09/02 | 692 | 692 | 665 | 665 | -17 | -2.5% | 241,864 |
| 2024/08/30 | 657 | 682 | 656 | 682 | +26 | +4% | 1,782 |
| 2024/08/29 | 653 | 656 | 635 | 656 | +6 | +0.9% | 4,862 |
| 2024/08/28 | 663 | 663 | 641 | 650 | -3 | -0.5% | 17,450 |
| 2024/08/27 | 653 | 655 | 650 | 653 | ±0 | ±0% | 64 |
| 2024/08/26 | 657 | 660 | 649 | 653 | -2 | -0.3% | 1,245 |
| 2024/08/23 | 660 | 660 | 649 | 655 | +1 | +0.2% | 930 |
| 2024/08/22 | 659 | 660 | 653 | 654 | -4 | -0.6% | 4,633 |
| 2024/08/21 | 664 | 664 | 647 | 658 | -2 | -0.3% | 575 |
| 2024/08/20 | 661 | 664 | 656 | 660 | +4 | +0.6% | 727 |
| 2024/08/19 | 666 | 672 | 656 | 656 | -9 | -1.4% | 3,158 |
| 2024/08/16 | 664 | 669 | 664 | 665 | +5 | +0.8% | 7,704 |
| 2024/08/15 | 660 | 667 | 650 | 660 | +10 | +1.5% | 20,541 |
| 2024/08/14 | 661 | 663 | 644 | 650 | -10 | -1.5% | 22,744 |
| 2024/08/13 | 670 | 670 | 650 | 660 | -9 | -1.3% | 1,612 |
| 2024/08/09 | 657 | 673 | 657 | 669 | +4 | +0.6% | 26,204 |
| 2024/08/08 | 673 | 673 | 656 | 665 | -8 | -1.2% | 20,000 |
| 2024/08/07 | 657 | 673 | 655 | 673 | +17 | +2.6% | 30,099 |
| 2024/08/06 | 640 | 673 | 640 | 656 | +9 | +1.4% | 146,260 |
| 2024/08/05 | 648 | 680 | 647 | 647 | -37 | -5.4% | 30,768 |
| 2024/08/02 | 670 | 688 | 670 | 684 | -12 | -1.7% | 7,744 |
| 2024/08/01 | 722 | 722 | 689 | 696 | -22 | -3.1% | 7,064 |
| 2024/07/31 | 703 | 721 | 694 | 718 | +17 | +2.4% | 2,809 |
| 2024/07/30 | 700 | 703 | 699 | 701 | -4 | -0.6% | 5,082 |
| 2024/07/29 | 725 | 725 | 701 | 705 | -16 | -2.2% | 6,613 |
| 2024/07/26 | 713 | 727 | 712 | 721 | +18 | +2.6% | 6,029 |
| 2024/07/25 | 694 | 711 | 694 | 703 | -6 | -0.8% | 5,152 |
| 2024/07/24 | 740 | 740 | 708 | 709 | -31 | -4.2% | 17,873 |
| 2024/07/23 | 764 | 764 | 738 | 740 | -24 | -3.1% | 1,110 |
| 2024/07/22 | 744 | 764 | 744 | 764 | +5 | +0.7% | 2,505 |
| 2024/07/19 | 766 | 766 | 754 | 759 | +4 | +0.5% | 202 |
| 2024/07/18 | 768 | 768 | 738 | 755 | +2 | +0.3% | 2,889 |
| 2024/07/17 | 755 | 758 | 751 | 753 | -2 | -0.3% | 77 |
| 2024/07/16 | 763 | 763 | 732 | 755 | -8 | -1% | 21,103 |
| 2024/07/12 | 778 | 778 | 757 | 763 | -8 | -1% | 3,785 |
| 2024/07/11 | 742 | 777 | 742 | 771 | +14 | +1.8% | 12,902 |
| 2024/07/10 | 755 | 768 | 750 | 757 | +9 | +1.2% | 31,144 |
| 2024/07/09 | 752 | 752 | 731 | 748 | +12 | +1.6% | 7,321 |
| 2024/07/08 | 748 | 748 | 736 | 736 | -10 | -1.3% | 23,704 |
| 2024/07/05 | 775 | 775 | 743 | 746 | -14 | -1.8% | 10,210 |
| 2024/07/04 | 763 | 770 | 759 | 760 | -3 | -0.4% | 13,941 |
| 2024/07/03 | 755 | 766 | 754 | 763 | +5 | +0.7% | 3,530 |
| 2024/07/02 | 760 | 766 | 757 | 758 | ±0 | ±0% | 31,429 |
| 2024/07/01 | 773 | 773 | 740 | 758 | -15 | -1.9% | 1,606 |
| 2024/06/28 | 783 | 783 | 744 | 773 | -2 | -0.3% | 5,669 |
| 2024/06/27 | 782 | 785 | 774 | 775 | -6 | -0.8% | 10,324 |
51～
100
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
