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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,467 | 1,467 | 1,447 | 1,454 | -24 | -1.6% | 377 |
| 2022/11/09 | 1,481 | 1,482 | 1,478 | 1,478 | +5 | +0.3% | 54 |
| 2022/11/08 | 1,460 | 1,477 | 1,460 | 1,473 | +30 | +2.1% | 32 |
| 2022/11/07 | 1,443 | 1,448 | 1,435 | 1,443 | +4 | +0.3% | 74 |
| 2022/11/04 | 1,461 | 1,461 | 1,438 | 1,439 | -52 | -3.5% | 155 |
| 2022/11/02 | 1,519 | 1,519 | 1,491 | 1,491 | -29 | -1.9% | 547 |
| 2022/11/01 | 1,506 | 1,521 | 1,500 | 1,520 | +31 | +2.1% | 84 |
| 2022/10/31 | 1,489 | 1,498 | 1,483 | 1,489 | +8 | +0.5% | 323 |
| 2022/10/28 | 1,468 | 1,484 | 1,464 | 1,481 | -4 | -0.3% | 57 |
| 2022/10/27 | 1,488 | 1,494 | 1,485 | 1,485 | -23 | -1.5% | 30 |
| 2022/10/26 | 1,482 | 1,508 | 1,482 | 1,508 | +44 | +3% | 399 |
| 2022/10/25 | 1,457 | 1,474 | 1,457 | 1,464 | +8 | +0.5% | 363 |
| 2022/10/24 | 1,452 | 1,463 | 1,450 | 1,456 | +8 | +0.6% | 515 |
| 2022/10/21 | 1,439 | 1,449 | 1,439 | 1,448 | +4 | +0.3% | 149 |
| 2022/10/20 | 1,452 | 1,452 | 1,438 | 1,444 | -33 | -2.2% | 162 |
| 2022/10/19 | 1,480 | 1,489 | 1,477 | 1,477 | -5 | -0.3% | 253 |
| 2022/10/18 | 1,481 | 1,487 | 1,481 | 1,482 | +42 | +2.9% | 112 |
| 2022/10/17 | 1,455 | 1,455 | 1,435 | 1,440 | -35 | -2.4% | 121 |
| 2022/10/14 | 1,481 | 1,481 | 1,468 | 1,475 | +37 | +2.6% | 25,815 |
| 2022/10/13 | 1,465 | 1,465 | 1,438 | 1,438 | -31 | -2.1% | 640 |
| 2022/10/12 | 1,474 | 1,478 | 1,469 | 1,469 | -9 | -0.6% | 8 |
| 2022/10/11 | 1,493 | 1,493 | 1,478 | 1,478 | -33 | -2.2% | 74 |
| 2022/10/07 | 1,499 | 1,512 | 1,499 | 1,511 | -6 | -0.4% | 865 |
| 2022/10/06 | 1,509 | 1,529 | 1,509 | 1,517 | +13 | +0.9% | 1,518 |
| 2022/10/05 | 1,506 | 1,506 | 1,493 | 1,504 | +27 | +1.8% | 131 |
| 2022/10/04 | 1,462 | 1,477 | 1,462 | 1,477 | +48 | +3.4% | 24 |
| 2022/10/03 | 1,417 | 1,431 | 1,395 | 1,429 | +6 | +0.4% | 148 |
| 2022/09/30 | 1,447 | 1,447 | 1,418 | 1,423 | -33 | -2.3% | 146 |
| 2022/09/29 | 1,448 | 1,456 | 1,445 | 1,456 | +38 | +2.7% | 104 |
| 2022/09/28 | 1,433 | 1,436 | 1,407 | 1,418 | -27 | -1.9% | 94 |
| 2022/09/27 | 1,454 | 1,455 | 1,439 | 1,445 | +5 | +0.3% | 116 |
| 2022/09/26 | 1,440 | 1,457 | 1,439 | 1,440 | -25 | -1.7% | 13,795 |
| 2022/09/22 | 1,460 | 1,465 | 1,440 | 1,465 | -2 | -0.1% | 560 |
| 2022/09/21 | 1,480 | 1,482 | 1,467 | 1,467 | -30 | -2% | 169 |
| 2022/09/20 | 1,517 | 1,517 | 1,488 | 1,497 | -17 | -1.1% | 118 |
| 2022/09/16 | 1,535 | 1,535 | 1,506 | 1,514 | -32 | -2.1% | 40 |
| 2022/09/15 | 1,535 | 1,550 | 1,528 | 1,546 | +22 | +1.4% | 223 |
| 2022/09/14 | 1,497 | 1,530 | 1,497 | 1,524 | -35 | -2.2% | 556 |
| 2022/09/13 | 1,560 | 1,567 | 1,559 | 1,559 | +9 | +0.6% | 72 |
| 2022/09/12 | 1,541 | 1,554 | 1,530 | 1,550 | +30 | +2% | 191 |
| 2022/09/09 | 1,506 | 1,521 | 1,506 | 1,520 | +15 | +1% | 37 |
| 2022/09/08 | 1,506 | 1,506 | 1,498 | 1,505 | +26 | +1.8% | 155 |
| 2022/09/07 | 1,497 | 1,497 | 1,472 | 1,479 | -25 | -1.7% | 6,124 |
| 2022/09/06 | 1,524 | 1,527 | 1,502 | 1,504 | -18 | -1.2% | 634 |
| 2022/09/05 | 1,506 | 1,524 | 1,501 | 1,522 | +14 | +0.9% | 1,548 |
| 2022/09/02 | 1,518 | 1,518 | 1,496 | 1,508 | -12 | -0.8% | 308 |
| 2022/09/01 | 1,535 | 1,535 | 1,517 | 1,520 | -35 | -2.3% | 362 |
| 2022/08/31 | 1,549 | 1,555 | 1,539 | 1,555 | -3 | -0.2% | 371 |
| 2022/08/30 | 1,541 | 1,562 | 1,541 | 1,558 | +26 | +1.7% | 254 |
| 2022/08/29 | 1,504 | 1,532 | 1,504 | 1,532 | -50 | -3.2% | 167 |
501～
550
件表示中 / 938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
