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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 1,394 | 1,394 | 1,365 | 1,375 | -4 | -0.3% | 5,152 |
| 2024/11/06 | 1,399 | 1,399 | 1,376 | 1,379 | -9 | -0.6% | 85 |
| 2024/11/05 | 1,383 | 1,389 | 1,379 | 1,388 | +12 | +0.9% | 18,138 |
| 2024/11/01 | 1,381 | 1,383 | 1,376 | 1,376 | -17 | -1.2% | 451 |
| 2024/10/31 | 1,402 | 1,402 | 1,386 | 1,393 | -16 | -1.1% | 26 |
| 2024/10/30 | 1,415 | 1,415 | 1,397 | 1,409 | +10 | +0.7% | 134 |
| 2024/10/29 | 1,390 | 1,400 | 1,390 | 1,399 | +18 | +1.3% | 152 |
| 2024/10/28 | 1,367 | 1,386 | 1,361 | 1,381 | +20 | +1.5% | 73 |
| 2024/10/25 | 1,374 | 1,374 | 1,357 | 1,361 | -12 | -0.9% | 95 |
| 2024/10/24 | 1,378 | 1,384 | 1,370 | 1,373 | -17 | -1.2% | 89 |
| 2024/10/23 | 1,413 | 1,413 | 1,389 | 1,390 | -24 | -1.7% | 87 |
| 2024/10/22 | 1,447 | 1,447 | 1,413 | 1,414 | -34 | -2.3% | 54 |
| 2024/10/21 | 1,450 | 1,458 | 1,448 | 1,448 | +13 | +0.9% | 716 |
| 2024/10/18 | 1,452 | 1,452 | 1,435 | 1,435 | -12 | -0.8% | 37 |
| 2024/10/17 | 1,496 | 1,496 | 1,445 | 1,447 | -23 | -1.6% | 2,684 |
| 2024/10/16 | 1,480 | 1,481 | 1,468 | 1,470 | -11 | -0.7% | 298 |
| 2024/10/15 | 1,472 | 1,481 | 1,472 | 1,481 | +22 | +1.5% | 1,007 |
| 2024/10/11 | 1,420 | 1,463 | 1,420 | 1,459 | +11 | +0.8% | 57 |
| 2024/10/10 | 1,479 | 1,479 | 1,448 | 1,448 | -10 | -0.7% | 1,111 |
| 2024/10/09 | 1,461 | 1,462 | 1,452 | 1,458 | +19 | +1.3% | 48 |
| 2024/10/08 | 1,460 | 1,460 | 1,438 | 1,439 | -18 | -1.2% | 6,991 |
| 2024/10/07 | 1,440 | 1,458 | 1,431 | 1,457 | +17 | +1.2% | 433 |
| 2024/10/04 | 1,439 | 1,440 | 1,418 | 1,440 | +23 | +1.6% | 279 |
| 2024/10/03 | 1,391 | 1,422 | 1,391 | 1,417 | +31 | +2.2% | 267 |
| 2024/10/02 | 1,419 | 1,419 | 1,384 | 1,386 | -34 | -2.4% | 13,129 |
| 2024/10/01 | 1,394 | 1,421 | 1,387 | 1,420 | -4 | -0.3% | 1,284 |
| 2024/09/30 | 1,390 | 1,428 | 1,390 | 1,424 | -40 | -2.7% | 626 |
| 2024/09/27 | 1,439 | 1,464 | 1,419 | 1,464 | +24 | +1.7% | 217 |
| 2024/09/26 | 1,419 | 1,440 | 1,419 | 1,440 | +22 | +1.6% | 373 |
| 2024/09/25 | 1,394 | 1,423 | 1,394 | 1,418 | -6 | -0.4% | 32 |
| 2024/09/24 | 1,447 | 1,447 | 1,424 | 1,424 | -5 | -0.3% | 118 |
| 2024/09/20 | 1,429 | 1,441 | 1,427 | 1,429 | +4 | +0.3% | 129 |
| 2024/09/19 | 1,393 | 1,432 | 1,393 | 1,425 | +33 | +2.4% | 131 |
| 2024/09/18 | 1,405 | 1,422 | 1,392 | 1,392 | -12 | -0.9% | 66 |
| 2024/09/17 | 1,425 | 1,425 | 1,394 | 1,404 | +6 | +0.4% | 136 |
| 2024/09/13 | 1,385 | 1,420 | 1,385 | 1,398 | -17 | -1.2% | 85 |
| 2024/09/12 | 1,374 | 1,415 | 1,374 | 1,415 | +42 | +3.1% | 6 |
| 2024/09/11 | 1,411 | 1,417 | 1,373 | 1,373 | -39 | -2.8% | 739 |
| 2024/09/10 | 1,398 | 1,417 | 1,398 | 1,412 | +15 | +1.1% | 23 |
| 2024/09/09 | 1,400 | 1,400 | 1,370 | 1,397 | -3 | -0.2% | 387 |
| 2024/09/06 | 1,400 | 1,411 | 1,399 | 1,400 | -3 | -0.2% | 22 |
| 2024/09/05 | 1,396 | 1,408 | 1,396 | 1,403 | +2 | +0.1% | 7,195 |
| 2024/09/04 | 1,363 | 1,410 | 1,363 | 1,401 | -22 | -1.5% | 252 |
| 2024/09/03 | 1,389 | 1,423 | 1,389 | 1,423 | +30 | +2.2% | 7,935 |
| 2024/09/02 | 1,397 | 1,409 | 1,389 | 1,393 | -4 | -0.3% | 436 |
| 2024/08/30 | 1,393 | 1,399 | 1,390 | 1,397 | +3 | +0.2% | 273 |
| 2024/08/29 | 1,390 | 1,404 | 1,349 | 1,394 | -11 | -0.8% | 1,308 |
| 2024/08/28 | 1,400 | 1,406 | 1,393 | 1,405 | +14 | +1% | 715 |
| 2024/08/27 | 1,400 | 1,400 | 1,389 | 1,391 | +3 | +0.2% | 1,232 |
| 2024/08/26 | 1,380 | 1,394 | 1,380 | 1,388 | +19 | +1.4% | 483 |
101～
150
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
