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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,265 | 1,281 | 1,263 | 1,281 | +38 | +3.1% | 400 |
| 2023/11/14 | 1,254 | 1,254 | 1,243 | 1,243 | +7 | +0.6% | 13 |
| 2023/11/13 | 1,246 | 1,246 | 1,236 | 1,236 | -5 | -0.4% | 213 |
| 2023/11/10 | 1,248 | 1,248 | 1,234 | 1,241 | -17 | -1.4% | 9 |
| 2023/11/09 | 1,245 | 1,258 | 1,237 | 1,258 | +16 | +1.3% | 14 |
| 2023/11/08 | 1,247 | 1,256 | 1,233 | 1,242 | +21 | +1.7% | 5,774 |
| 2023/11/07 | 1,213 | 1,221 | 1,208 | 1,221 | -11 | -0.9% | 204 |
| 2023/11/06 | 1,217 | 1,236 | 1,215 | 1,232 | +45 | +3.8% | 561 |
| 2023/11/02 | 1,163 | 1,187 | 1,163 | 1,187 | +42 | +3.7% | 341 |
| 2023/11/01 | 1,148 | 1,155 | 1,140 | 1,145 | +23 | +2% | 1,683 |
| 2023/10/31 | 1,123 | 1,123 | 1,120 | 1,122 | +4 | +0.4% | 561 |
| 2023/10/30 | 1,129 | 1,129 | 1,115 | 1,118 | -10 | -0.9% | 286 |
| 2023/10/27 | 1,131 | 1,131 | 1,118 | 1,128 | +8 | +0.7% | 96 |
| 2023/10/26 | 1,131 | 1,131 | 1,120 | 1,120 | -30 | -2.6% | 244 |
| 2023/10/25 | 1,152 | 1,154 | 1,143 | 1,150 | +4 | +0.3% | 323 |
| 2023/10/24 | 1,125 | 1,146 | 1,105 | 1,146 | +32 | +2.9% | 293 |
| 2023/10/23 | 1,141 | 1,141 | 1,113 | 1,114 | -33 | -2.9% | 991 |
| 2023/10/20 | 1,147 | 1,150 | 1,136 | 1,147 | -7 | -0.6% | 193 |
| 2023/10/19 | 1,150 | 1,162 | 1,150 | 1,154 | -15 | -1.3% | 125 |
| 2023/10/18 | 1,181 | 1,181 | 1,165 | 1,169 | -8 | -0.7% | 640 |
| 2023/10/17 | 1,176 | 1,180 | 1,175 | 1,177 | +21 | +1.8% | 130 |
| 2023/10/16 | 1,182 | 1,182 | 1,156 | 1,156 | -30 | -2.5% | 244 |
| 2023/10/13 | 1,218 | 1,218 | 1,186 | 1,186 | -34 | -2.8% | 290 |
| 2023/10/12 | 1,211 | 1,221 | 1,202 | 1,220 | +15 | +1.2% | 1,034 |
| 2023/10/11 | 1,218 | 1,218 | 1,205 | 1,205 | -8 | -0.7% | 147 |
| 2023/10/10 | 1,203 | 1,221 | 1,203 | 1,213 | +11 | +0.9% | 177 |
| 2023/10/06 | 1,210 | 1,210 | 1,199 | 1,202 | -4 | -0.3% | 83 |
| 2023/10/05 | 1,200 | 1,208 | 1,189 | 1,206 | +14 | +1.2% | 152 |
| 2023/10/04 | 1,190 | 1,195 | 1,189 | 1,192 | -12 | -1% | 502 |
| 2023/10/03 | 1,233 | 1,233 | 1,204 | 1,204 | -20 | -1.6% | 3,267 |
| 2023/10/02 | 1,263 | 1,263 | 1,224 | 1,224 | -27 | -2.2% | 250 |
| 2023/09/29 | 1,255 | 1,259 | 1,251 | 1,251 | +6 | +0.5% | 211 |
| 2023/09/28 | 1,242 | 1,250 | 1,237 | 1,245 | +5 | +0.4% | 21 |
| 2023/09/27 | 1,235 | 1,241 | 1,231 | 1,240 | +3 | +0.2% | 34 |
| 2023/09/26 | 1,263 | 1,263 | 1,237 | 1,237 | -23 | -1.8% | 330 |
| 2023/09/25 | 1,260 | 1,267 | 1,254 | 1,260 | +7 | +0.6% | 92 |
| 2023/09/22 | 1,243 | 1,260 | 1,237 | 1,253 | -5 | -0.4% | 1,506 |
| 2023/09/21 | 1,271 | 1,271 | 1,253 | 1,258 | -14 | -1.1% | 220 |
| 2023/09/20 | 1,291 | 1,291 | 1,272 | 1,272 | -11 | -0.9% | 418 |
| 2023/09/19 | 1,289 | 1,289 | 1,278 | 1,283 | -17 | -1.3% | 1,376 |
| 2023/09/15 | 1,296 | 1,300 | 1,285 | 1,300 | +4 | +0.3% | 1,248 |
| 2023/09/14 | 1,292 | 1,296 | 1,285 | 1,296 | +11 | +0.9% | 317 |
| 2023/09/13 | 1,287 | 1,299 | 1,285 | 1,285 | -6 | -0.5% | 292 |
| 2023/09/12 | 1,286 | 1,294 | 1,286 | 1,291 | +15 | +1.2% | 496 |
| 2023/09/11 | 1,299 | 1,299 | 1,275 | 1,276 | -20 | -1.5% | 337 |
| 2023/09/08 | 1,310 | 1,314 | 1,296 | 1,296 | -25 | -1.9% | 69 |
| 2023/09/07 | 1,335 | 1,335 | 1,321 | 1,321 | -27 | -2% | 345 |
| 2023/09/06 | 1,351 | 1,351 | 1,347 | 1,348 | +10 | +0.7% | 13 |
| 2023/09/05 | 1,341 | 1,344 | 1,336 | 1,338 | -3 | -0.2% | 28 |
| 2023/09/04 | 1,339 | 1,341 | 1,334 | 1,341 | +7 | +0.5% | 117 |
251～
300
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
