グローバルＸ ｅコマース－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,254 | 1,254 | 1,231 | 1,232 | -6 | -0.5% | 58 |
| 2024/05/10 | 1,244 | 1,244 | 1,238 | 1,238 | -3 | -0.2% | 89 |
| 2024/05/09 | 1,270 | 1,270 | 1,234 | 1,241 | -4 | -0.3% | 232 |
| 2024/05/08 | 1,248 | 1,255 | 1,245 | 1,245 | -3 | -0.2% | 8,610 |
| 2024/05/07 | 1,218 | 1,248 | 1,218 | 1,248 | +36 | +3% | 35 |
| 2024/05/02 | 1,220 | 1,220 | 1,212 | 1,212 | -7 | -0.6% | 14,723 |
| 2024/05/01 | 1,237 | 1,237 | 1,217 | 1,219 | -19 | -1.5% | 425 |
| 2024/04/30 | 1,235 | 1,238 | 1,228 | 1,238 | +9 | +0.7% | 189 |
| 2024/04/26 | 1,208 | 1,233 | 1,201 | 1,229 | -5 | -0.4% | 939 |
| 2024/04/25 | 1,256 | 1,256 | 1,234 | 1,234 | -25 | -2% | 216 |
| 2024/04/24 | 1,250 | 1,260 | 1,250 | 1,259 | +23 | +1.9% | 258 |
| 2024/04/23 | 1,250 | 1,250 | 1,236 | 1,236 | ±0 | ±0% | 10 |
| 2024/04/22 | 1,245 | 1,245 | 1,228 | 1,236 | +21 | +1.7% | 1,122 |
| 2024/04/19 | 1,231 | 1,231 | 1,200 | 1,215 | -32 | -2.6% | 2,141 |
| 2024/04/18 | 1,246 | 1,258 | 1,245 | 1,247 | -3 | -0.2% | 132 |
| 2024/04/17 | 1,275 | 1,275 | 1,250 | 1,250 | -20 | -1.6% | 8,974 |
| 2024/04/16 | 1,267 | 1,275 | 1,260 | 1,270 | -3 | -0.2% | 474 |
| 2024/04/15 | 1,286 | 1,286 | 1,273 | 1,273 | -24 | -1.9% | 293 |
| 2024/04/12 | 1,302 | 1,302 | 1,297 | 1,297 | +1 | +0.1% | 70 |
| 2024/04/11 | 1,285 | 1,299 | 1,283 | 1,296 | +3 | +0.2% | 102 |
| 2024/04/10 | 1,315 | 1,315 | 1,290 | 1,293 | -20 | -1.5% | 417 |
| 2024/04/09 | 1,302 | 1,313 | 1,302 | 1,313 | +12 | +0.9% | 1,237 |
| 2024/04/08 | 1,289 | 1,306 | 1,289 | 1,301 | +7 | +0.5% | 1,564 |
| 2024/04/05 | 1,291 | 1,298 | 1,289 | 1,294 | -10 | -0.8% | 595 |
| 2024/04/04 | 1,302 | 1,313 | 1,302 | 1,304 | -1 | -0.1% | 163 |
| 2024/04/03 | 1,303 | 1,308 | 1,299 | 1,305 | -7 | -0.5% | 45 |
| 2024/04/02 | 1,327 | 1,327 | 1,309 | 1,312 | -42 | -3.1% | 6,285 |
| 2024/04/01 | 1,363 | 1,363 | 1,354 | 1,354 | -3 | -0.2% | 9 |
| 2024/03/29 | 1,356 | 1,357 | 1,355 | 1,357 | +6 | +0.4% | 7 |
| 2024/03/28 | 1,358 | 1,358 | 1,351 | 1,351 | -7 | -0.5% | 12,622 |
| 2024/03/27 | 1,362 | 1,368 | 1,358 | 1,358 | -5 | -0.4% | 1,277 |
| 2024/03/26 | 1,363 | 1,363 | 1,360 | 1,363 | +4 | +0.3% | 14 |
| 2024/03/25 | 1,374 | 1,377 | 1,359 | 1,359 | -15 | -1.1% | 5,190 |
| 2024/03/22 | 1,377 | 1,377 | 1,362 | 1,374 | -3 | -0.2% | 292 |
| 2024/03/21 | 1,361 | 1,378 | 1,361 | 1,377 | +31 | +2.3% | 651 |
| 2024/03/19 | 1,334 | 1,346 | 1,332 | 1,346 | +15 | +1.1% | 1,571 |
| 2024/03/18 | 1,316 | 1,332 | 1,314 | 1,331 | +45 | +3.5% | 5,667 |
| 2024/03/15 | 1,297 | 1,297 | 1,286 | 1,286 | -11 | -0.8% | 1,407 |
| 2024/03/14 | 1,293 | 1,297 | 1,291 | 1,297 | +4 | +0.3% | 144 |
| 2024/03/13 | 1,309 | 1,311 | 1,292 | 1,293 | -12 | -0.9% | 7,230 |
| 2024/03/12 | 1,275 | 1,305 | 1,275 | 1,305 | +20 | +1.6% | 22 |
| 2024/03/11 | 1,276 | 1,290 | 1,276 | 1,285 | -8 | -0.6% | 9,160 |
| 2024/03/08 | 1,292 | 1,301 | 1,284 | 1,293 | -4 | -0.3% | 68 |
| 2024/03/07 | 1,306 | 1,306 | 1,297 | 1,297 | +5 | +0.4% | 968 |
| 2024/03/06 | 1,282 | 1,295 | 1,263 | 1,292 | +10 | +0.8% | 272 |
| 2024/03/05 | 1,288 | 1,288 | 1,273 | 1,282 | -10 | -0.8% | 330 |
| 2024/03/04 | 1,296 | 1,315 | 1,292 | 1,292 | ±0 | ±0% | 6,005 |
| 2024/03/01 | 1,295 | 1,301 | 1,289 | 1,292 | +1 | +0.1% | 122 |
| 2024/02/29 | 1,296 | 1,297 | 1,289 | 1,291 | -8 | -0.6% | 26 |
| 2024/02/28 | 1,283 | 1,299 | 1,283 | 1,299 | +14 | +1.1% | 372 |
1～
50
件表示中 / 805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
