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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,274 | 1,274 | 1,267 | 1,267 | -16 | -1.2% | 11 |
| 2024/01/30 | 1,284 | 1,288 | 1,281 | 1,283 | +2 | +0.2% | 279 |
| 2024/01/29 | 1,290 | 1,290 | 1,276 | 1,281 | -12 | -0.9% | 217 |
| 2024/01/26 | 1,286 | 1,297 | 1,286 | 1,293 | +4 | +0.3% | 17 |
| 2024/01/25 | 1,296 | 1,304 | 1,281 | 1,289 | -13 | -1% | 5,257 |
| 2024/01/24 | 1,297 | 1,302 | 1,296 | 1,302 | +3 | +0.2% | 626 |
| 2024/01/23 | 1,300 | 1,310 | 1,295 | 1,299 | ±0 | ±0% | 1,869 |
| 2024/01/22 | 1,284 | 1,304 | 1,284 | 1,299 | +19 | +1.5% | 549 |
| 2024/01/19 | 1,282 | 1,290 | 1,279 | 1,280 | +9 | +0.7% | 723 |
| 2024/01/18 | 1,281 | 1,281 | 1,270 | 1,271 | -18 | -1.4% | 96 |
| 2024/01/17 | 1,302 | 1,305 | 1,286 | 1,289 | -17 | -1.3% | 560 |
| 2024/01/16 | 1,304 | 1,320 | 1,299 | 1,306 | -16 | -1.2% | 2,028 |
| 2024/01/15 | 1,337 | 1,337 | 1,318 | 1,322 | -15 | -1.1% | 6,503 |
| 2024/01/12 | 1,335 | 1,337 | 1,327 | 1,337 | +4 | +0.3% | 461 |
| 2024/01/11 | 1,337 | 1,337 | 1,328 | 1,333 | -12 | -0.9% | 90 |
| 2024/01/10 | 1,328 | 1,346 | 1,328 | 1,345 | +12 | +0.9% | 693 |
| 2024/01/09 | 1,323 | 1,339 | 1,323 | 1,333 | +24 | +1.8% | 393 |
| 2024/01/05 | 1,320 | 1,320 | 1,309 | 1,309 | -4 | -0.3% | 113 |
| 2024/01/04 | 1,303 | 1,313 | 1,303 | 1,313 | -11 | -0.8% | 366 |
| 2023/12/29 | 1,309 | 1,324 | 1,309 | 1,324 | +12 | +0.9% | 6,877 |
| 2023/12/28 | 1,300 | 1,313 | 1,300 | 1,312 | +10 | +0.8% | 596 |
| 2023/12/27 | 1,276 | 1,304 | 1,276 | 1,302 | +26 | +2% | 1,757 |
| 2023/12/26 | 1,277 | 1,277 | 1,276 | 1,276 | +2 | +0.2% | 155 |
| 2023/12/25 | 1,252 | 1,290 | 1,252 | 1,274 | -8 | -0.6% | 156 |
| 2023/12/22 | 1,286 | 1,287 | 1,282 | 1,282 | ±0 | ±0% | 69 |
| 2023/12/21 | 1,275 | 1,282 | 1,275 | 1,282 | -17 | -1.3% | 5 |
| 2023/12/20 | 1,297 | 1,309 | 1,297 | 1,299 | +5 | +0.4% | 804 |
| 2023/12/19 | 1,281 | 1,294 | 1,271 | 1,294 | +13 | +1% | 1,692 |
| 2023/12/18 | 1,280 | 1,285 | 1,269 | 1,281 | ±0 | ±0% | 2,485 |
| 2023/12/15 | 1,268 | 1,286 | 1,268 | 1,281 | +15 | +1.2% | 1,538 |
| 2023/12/14 | 1,269 | 1,271 | 1,266 | 1,266 | +15 | +1.2% | 1,241 |
| 2023/12/13 | 1,252 | 1,253 | 1,249 | 1,251 | -7 | -0.6% | 319 |
| 2023/12/12 | 1,279 | 1,279 | 1,256 | 1,258 | -7 | -0.6% | 108 |
| 2023/12/11 | 1,245 | 1,265 | 1,245 | 1,265 | +23 | +1.9% | 716 |
| 2023/12/08 | 1,212 | 1,248 | 1,212 | 1,242 | ±0 | ±0% | 935 |
| 2023/12/07 | 1,257 | 1,257 | 1,242 | 1,242 | -32 | -2.5% | 64 |
| 2023/12/06 | 1,279 | 1,279 | 1,259 | 1,274 | +23 | +1.8% | 238 |
| 2023/12/05 | 1,270 | 1,270 | 1,251 | 1,251 | -17 | -1.3% | 247 |
| 2023/12/04 | 1,256 | 1,268 | 1,256 | 1,268 | +8 | +0.6% | 10,338 |
| 2023/12/01 | 1,279 | 1,279 | 1,260 | 1,260 | -13 | -1% | 133 |
| 2023/11/30 | 1,284 | 1,284 | 1,273 | 1,273 | -14 | -1.1% | 296 |
| 2023/11/29 | 1,281 | 1,291 | 1,281 | 1,287 | +12 | +0.9% | 338 |
| 2023/11/28 | 1,269 | 1,275 | 1,269 | 1,275 | +2 | +0.2% | 198 |
| 2023/11/27 | 1,279 | 1,291 | 1,273 | 1,273 | -16 | -1.2% | 1,063 |
| 2023/11/24 | 1,282 | 1,289 | 1,282 | 1,289 | +10 | +0.8% | 384 |
| 2023/11/22 | 1,273 | 1,280 | 1,273 | 1,279 | +4 | +0.3% | 26,386 |
| 2023/11/21 | 1,258 | 1,275 | 1,258 | 1,275 | +17 | +1.4% | 530 |
| 2023/11/20 | 1,253 | 1,259 | 1,249 | 1,258 | +8 | +0.6% | 8,039 |
| 2023/11/17 | 1,254 | 1,254 | 1,242 | 1,250 | -10 | -0.8% | 280 |
| 2023/11/16 | 1,290 | 1,290 | 1,257 | 1,260 | -21 | -1.6% | 625 |
201～
250
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
