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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 1,378 | 1,378 | 1,368 | 1,369 | -5 | -0.4% | 336 |
| 2024/08/22 | 1,359 | 1,377 | 1,359 | 1,374 | +27 | +2% | 611 |
| 2024/08/21 | 1,333 | 1,356 | 1,333 | 1,347 | -3 | -0.2% | 74 |
| 2024/08/20 | 1,322 | 1,350 | 1,321 | 1,350 | +28 | +2.1% | 5,506 |
| 2024/08/19 | 1,294 | 1,322 | 1,294 | 1,322 | +10 | +0.8% | 1,949 |
| 2024/08/16 | 1,309 | 1,312 | 1,304 | 1,312 | +16 | +1.2% | 696 |
| 2024/08/15 | 1,285 | 1,296 | 1,284 | 1,296 | +13 | +1% | 7 |
| 2024/08/14 | 1,285 | 1,285 | 1,276 | 1,283 | +2 | +0.2% | 7 |
| 2024/08/13 | 1,255 | 1,281 | 1,255 | 1,281 | +38 | +3.1% | 1,976 |
| 2024/08/09 | 1,269 | 1,269 | 1,243 | 1,243 | -30 | -2.4% | 16 |
| 2024/08/08 | 1,245 | 1,273 | 1,243 | 1,273 | +29 | +2.3% | 218 |
| 2024/08/07 | 1,211 | 1,265 | 1,211 | 1,244 | +20 | +1.6% | 320 |
| 2024/08/06 | 1,245 | 1,245 | 1,211 | 1,224 | +9 | +0.7% | 3,891 |
| 2024/08/05 | 1,176 | 1,215 | 1,100 | 1,215 | -10 | -0.8% | 607 |
| 2024/08/02 | 1,282 | 1,282 | 1,225 | 1,225 | -56 | -4.4% | 349 |
| 2024/08/01 | 1,300 | 1,300 | 1,275 | 1,281 | -21 | -1.6% | 190 |
| 2024/07/31 | 1,310 | 1,310 | 1,298 | 1,302 | -9 | -0.7% | 46 |
| 2024/07/30 | 1,302 | 1,311 | 1,301 | 1,311 | -13 | -1% | 30 |
| 2024/07/29 | 1,304 | 1,324 | 1,304 | 1,324 | +29 | +2.2% | 47 |
| 2024/07/26 | 1,299 | 1,308 | 1,295 | 1,295 | ±0 | ±0% | 307 |
| 2024/07/25 | 1,305 | 1,305 | 1,295 | 1,295 | -25 | -1.9% | 33 |
| 2024/07/24 | 1,322 | 1,322 | 1,320 | 1,320 | -4 | -0.3% | 1,004 |
| 2024/07/23 | 1,320 | 1,330 | 1,320 | 1,324 | +7 | +0.5% | 55 |
| 2024/07/22 | 1,334 | 1,334 | 1,317 | 1,317 | -17 | -1.3% | 84 |
| 2024/07/19 | 1,334 | 1,336 | 1,331 | 1,334 | -10 | -0.7% | 499 |
| 2024/07/18 | 1,345 | 1,347 | 1,344 | 1,344 | -14 | -1% | 294 |
| 2024/07/17 | 1,359 | 1,359 | 1,354 | 1,358 | +5 | +0.4% | 6 |
| 2024/07/16 | 1,375 | 1,375 | 1,352 | 1,353 | -2 | -0.1% | 94 |
| 2024/07/12 | 1,337 | 1,360 | 1,337 | 1,355 | +20 | +1.5% | 31,069 |
| 2024/07/11 | 1,326 | 1,335 | 1,326 | 1,335 | +11 | +0.8% | 8,854 |
| 2024/07/10 | 1,321 | 1,324 | 1,310 | 1,324 | -2 | -0.2% | 9,975 |
| 2024/07/09 | 1,323 | 1,327 | 1,318 | 1,326 | +6 | +0.5% | 351 |
| 2024/07/08 | 1,312 | 1,324 | 1,312 | 1,320 | +3 | +0.2% | 9,364 |
| 2024/07/05 | 1,305 | 1,317 | 1,303 | 1,317 | +18 | +1.4% | 9,141 |
| 2024/07/04 | 1,296 | 1,301 | 1,296 | 1,299 | +4 | +0.3% | 131 |
| 2024/07/03 | 1,287 | 1,295 | 1,284 | 1,295 | +13 | +1% | 6,046 |
| 2024/07/02 | 1,272 | 1,282 | 1,268 | 1,282 | +9 | +0.7% | 6,116 |
| 2024/07/01 | 1,294 | 1,294 | 1,273 | 1,273 | -9 | -0.7% | 1,457 |
| 2024/06/28 | 1,311 | 1,311 | 1,282 | 1,282 | -6 | -0.5% | 230 |
| 2024/06/27 | 1,279 | 1,289 | 1,279 | 1,288 | +9 | +0.7% | 6,693 |
| 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 |
151～
200
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
