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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,281 | 1,283 | 1,276 | 1,279 | +9 | +0.7% | 648 |
| 2024/06/25 | 1,257 | 1,273 | 1,257 | 1,270 | +14 | +1.1% | 450 |
| 2024/06/24 | 1,256 | 1,258 | 1,250 | 1,256 | ±0 | ±0% | 29 |
| 2024/06/21 | 1,255 | 1,270 | 1,255 | 1,256 | +6 | +0.5% | 1,385 |
| 2024/06/20 | 1,251 | 1,251 | 1,250 | 1,250 | +7 | +0.6% | 4 |
| 2024/06/19 | 1,244 | 1,244 | 1,243 | 1,243 | -1 | -0.1% | 8 |
| 2024/06/18 | 1,241 | 1,244 | 1,237 | 1,244 | +9 | +0.7% | 8 |
| 2024/06/17 | 1,255 | 1,255 | 1,233 | 1,235 | -19 | -1.5% | 5,189 |
| 2024/06/14 | 1,235 | 1,255 | 1,235 | 1,254 | +10 | +0.8% | 393 |
| 2024/06/13 | 1,241 | 1,246 | 1,240 | 1,244 | +17 | +1.4% | 339 |
| 2024/06/12 | 1,240 | 1,240 | 1,225 | 1,227 | -7 | -0.6% | 13,304 |
| 2024/06/11 | 1,233 | 1,234 | 1,230 | 1,234 | -3 | -0.2% | 13,011 |
| 2024/06/10 | 1,242 | 1,242 | 1,234 | 1,237 | -4 | -0.3% | 56 |
| 2024/06/07 | 1,245 | 1,246 | 1,241 | 1,241 | +9 | +0.7% | 6 |
| 2024/06/06 | 1,237 | 1,237 | 1,232 | 1,232 | -12 | -1% | 73 |
| 2024/06/05 | 1,250 | 1,255 | 1,243 | 1,244 | -4 | -0.3% | 74 |
| 2024/06/04 | 1,231 | 1,248 | 1,231 | 1,248 | +21 | +1.7% | 15,212 |
| 2024/06/03 | 1,213 | 1,230 | 1,213 | 1,227 | +28 | +2.3% | 68 |
| 2024/05/31 | 1,165 | 1,199 | 1,165 | 1,199 | +25 | +2.1% | 108 |
| 2024/05/30 | 1,165 | 1,178 | 1,164 | 1,174 | -1 | -0.1% | 291 |
| 2024/05/29 | 1,199 | 1,199 | 1,175 | 1,175 | -24 | -2% | 1,166 |
| 2024/05/28 | 1,209 | 1,213 | 1,199 | 1,199 | +2 | +0.2% | 143 |
| 2024/05/27 | 1,210 | 1,210 | 1,195 | 1,197 | -15 | -1.2% | 365 |
| 2024/05/24 | 1,203 | 1,214 | 1,198 | 1,212 | -4 | -0.3% | 451 |
| 2024/05/23 | 1,221 | 1,221 | 1,215 | 1,216 | -8 | -0.7% | 100 |
| 2024/05/22 | 1,230 | 1,230 | 1,224 | 1,224 | -6 | -0.5% | 351 |
| 2024/05/21 | 1,254 | 1,254 | 1,230 | 1,230 | -18 | -1.4% | 194 |
| 2024/05/20 | 1,250 | 1,252 | 1,241 | 1,248 | +2 | +0.2% | 4,006 |
| 2024/05/17 | 1,256 | 1,256 | 1,244 | 1,246 | -13 | -1% | 198 |
| 2024/05/16 | 1,255 | 1,259 | 1,247 | 1,259 | +6 | +0.5% | 3,096 |
| 2024/05/15 | 1,270 | 1,270 | 1,253 | 1,253 | -10 | -0.8% | 105 |
| 2024/05/14 | 1,241 | 1,264 | 1,241 | 1,263 | +31 | +2.5% | 308 |
| 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 |
1～
50
件表示中 / 837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
