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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,339 | 1,339 | 1,325 | 1,330 | -5 | -0.4% | 36 |
| 2025/01/22 | 1,324 | 1,335 | 1,324 | 1,335 | +11 | +0.8% | 143 |
| 2025/01/21 | 1,336 | 1,336 | 1,324 | 1,324 | ±0 | ±0% | 440 |
| 2025/01/20 | 1,325 | 1,330 | 1,322 | 1,324 | +14 | +1.1% | 764 |
| 2025/01/17 | 1,340 | 1,340 | 1,306 | 1,310 | -14 | -1.1% | 892 |
| 2025/01/16 | 1,314 | 1,331 | 1,314 | 1,324 | +15 | +1.1% | 8 |
| 2025/01/15 | 1,340 | 1,340 | 1,309 | 1,309 | -3 | -0.2% | 116 |
| 2025/01/14 | 1,321 | 1,323 | 1,312 | 1,312 | -19 | -1.4% | 436 |
| 2025/01/10 | 1,334 | 1,334 | 1,330 | 1,331 | -2 | -0.2% | 42 |
| 2025/01/09 | 1,332 | 1,333 | 1,328 | 1,333 | +1 | +0.1% | 153 |
| 2025/01/08 | 1,327 | 1,332 | 1,317 | 1,332 | +6 | +0.5% | 679 |
| 2025/01/07 | 1,335 | 1,335 | 1,326 | 1,326 | +6 | +0.5% | 2,679 |
| 2025/01/06 | 1,346 | 1,354 | 1,320 | 1,320 | -27 | -2% | 1,206 |
| 2024/12/30 | 1,369 | 1,369 | 1,347 | 1,347 | -14 | -1% | 779 |
| 2024/12/27 | 1,344 | 1,365 | 1,344 | 1,361 | +20 | +1.5% | 1,013 |
| 2024/12/26 | 1,337 | 1,343 | 1,333 | 1,341 | +5 | +0.4% | 200 |
| 2024/12/25 | 1,350 | 1,350 | 1,331 | 1,336 | -17 | -1.3% | 292 |
| 2024/12/24 | 1,352 | 1,353 | 1,344 | 1,353 | -7 | -0.5% | 2,797 |
| 2024/12/23 | 1,358 | 1,363 | 1,358 | 1,360 | -10 | -0.7% | 22 |
| 2024/12/20 | 1,368 | 1,379 | 1,368 | 1,370 | +8 | +0.6% | 154 |
| 2024/12/19 | 1,365 | 1,371 | 1,362 | 1,362 | -16 | -1.2% | 44 |
| 2024/12/18 | 1,377 | 1,383 | 1,375 | 1,378 | -10 | -0.7% | 352 |
| 2024/12/17 | 1,389 | 1,395 | 1,387 | 1,388 | ±0 | ±0% | 944 |
| 2024/12/16 | 1,403 | 1,406 | 1,386 | 1,388 | -20 | -1.4% | 73 |
| 2024/12/13 | 1,410 | 1,413 | 1,402 | 1,408 | -1 | -0.1% | 30 |
| 2024/12/12 | 1,351 | 1,420 | 1,351 | 1,409 | +23 | +1.7% | 662 |
| 2024/12/11 | 1,394 | 1,394 | 1,383 | 1,386 | +6 | +0.4% | 3,074 |
| 2024/12/10 | 1,400 | 1,400 | 1,380 | 1,380 | -14 | -1% | 245 |
| 2024/12/09 | 1,389 | 1,403 | 1,389 | 1,394 | +10 | +0.7% | 3,668 |
| 2024/12/06 | 1,399 | 1,399 | 1,384 | 1,384 | -9 | -0.6% | 2,530 |
| 2024/12/05 | 1,408 | 1,408 | 1,390 | 1,393 | -3 | -0.2% | 40 |
| 2024/12/04 | 1,384 | 1,396 | 1,384 | 1,396 | +13 | +0.9% | 43 |
| 2024/12/03 | 1,376 | 1,384 | 1,376 | 1,383 | +9 | +0.7% | 8,995 |
| 2024/12/02 | 1,373 | 1,384 | 1,365 | 1,374 | ±0 | ±0% | 4,038 |
| 2024/11/29 | 1,366 | 1,375 | 1,365 | 1,374 | +5 | +0.4% | 182 |
| 2024/11/28 | 1,381 | 1,381 | 1,365 | 1,369 | +3 | +0.2% | 41 |
| 2024/11/27 | 1,363 | 1,366 | 1,363 | 1,366 | +2 | +0.1% | 20 |
| 2024/11/26 | 1,369 | 1,369 | 1,359 | 1,364 | -11 | -0.8% | 33 |
| 2024/11/25 | 1,379 | 1,379 | 1,368 | 1,375 | +4 | +0.3% | 36 |
| 2024/11/22 | 1,357 | 1,377 | 1,357 | 1,371 | +17 | +1.3% | 81 |
| 2024/11/21 | 1,349 | 1,354 | 1,349 | 1,354 | +6 | +0.4% | 18 |
| 2024/11/20 | 1,343 | 1,353 | 1,343 | 1,348 | +6 | +0.4% | 1,413 |
| 2024/11/19 | 1,335 | 1,343 | 1,303 | 1,342 | +10 | +0.8% | 248 |
| 2024/11/18 | 1,320 | 1,336 | 1,320 | 1,332 | +2 | +0.2% | 1,241 |
| 2024/11/15 | 1,344 | 1,344 | 1,330 | 1,330 | -15 | -1.1% | 837 |
| 2024/11/14 | 1,383 | 1,383 | 1,345 | 1,345 | -39 | -2.8% | 72 |
| 2024/11/13 | 1,393 | 1,393 | 1,384 | 1,384 | -8 | -0.6% | 106 |
| 2024/11/12 | 1,367 | 1,410 | 1,367 | 1,392 | -5 | -0.4% | 304 |
| 2024/11/11 | 1,393 | 1,398 | 1,390 | 1,397 | +6 | +0.4% | 15,029 |
| 2024/11/08 | 1,383 | 1,400 | 1,383 | 1,391 | +16 | +1.2% | 769 |
51～
100
件表示中 / 1027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
