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 |
|---|---|---|---|---|---|---|---|
| 2023/07/07 | 1,366 | 1,373 | 1,363 | 1,364 | -11 | -0.8% | 199 |
| 2023/07/06 | 1,383 | 1,383 | 1,374 | 1,375 | -10 | -0.7% | 826 |
| 2023/07/05 | 1,383 | 1,385 | 1,380 | 1,385 | +8 | +0.6% | 309 |
| 2023/07/04 | 1,378 | 1,381 | 1,372 | 1,377 | -4 | -0.3% | 8,518 |
| 2023/07/03 | 1,382 | 1,389 | 1,378 | 1,381 | +11 | +0.8% | 165 |
| 2023/06/30 | 1,378 | 1,378 | 1,361 | 1,370 | -16 | -1.2% | 122 |
| 2023/06/29 | 1,394 | 1,395 | 1,385 | 1,386 | +8 | +0.6% | 119 |
| 2023/06/28 | 1,369 | 1,378 | 1,365 | 1,378 | +28 | +2.1% | 174 |
| 2023/06/27 | 1,368 | 1,370 | 1,346 | 1,350 | -30 | -2.2% | 721 |
| 2023/06/26 | 1,389 | 1,390 | 1,379 | 1,380 | -6 | -0.4% | 359 |
| 2023/06/23 | 1,403 | 1,403 | 1,386 | 1,386 | -25 | -1.8% | 4,277 |
| 2023/06/22 | 1,407 | 1,416 | 1,407 | 1,411 | +4 | +0.3% | 148 |
| 2023/06/21 | 1,402 | 1,413 | 1,402 | 1,407 | +7 | +0.5% | 832 |
| 2023/06/20 | 1,398 | 1,400 | 1,385 | 1,400 | +3 | +0.2% | 73 |
| 2023/06/19 | 1,402 | 1,403 | 1,392 | 1,397 | +6 | +0.4% | 14,481 |
| 2023/06/16 | 1,384 | 1,395 | 1,378 | 1,391 | +6 | +0.4% | 431 |
| 2023/06/15 | 1,383 | 1,399 | 1,383 | 1,385 | -8 | -0.6% | 7,065 |
| 2023/06/14 | 1,391 | 1,395 | 1,385 | 1,393 | +6 | +0.4% | 237 |
| 2023/06/13 | 1,395 | 1,395 | 1,387 | 1,387 | +4 | +0.3% | 559 |
| 2023/06/12 | 1,350 | 1,390 | 1,350 | 1,383 | +27 | +2% | 600 |
| 2023/06/09 | 1,370 | 1,370 | 1,356 | 1,356 | +2 | +0.1% | 517 |
| 2023/06/08 | 1,357 | 1,361 | 1,345 | 1,354 | -26 | -1.9% | 1,350 |
| 2023/06/07 | 1,383 | 1,387 | 1,378 | 1,380 | +4 | +0.3% | 86 |
| 2023/06/06 | 1,370 | 1,379 | 1,367 | 1,376 | +3 | +0.2% | 558 |
| 2023/06/05 | 1,371 | 1,373 | 1,361 | 1,373 | +20 | +1.5% | 1,034 |
| 2023/06/02 | 1,341 | 1,354 | 1,341 | 1,353 | +17 | +1.3% | 346 |
| 2023/06/01 | 1,326 | 1,339 | 1,326 | 1,336 | -3 | -0.2% | 71 |
| 2023/05/31 | 1,328 | 1,340 | 1,328 | 1,339 | -2 | -0.1% | 489 |
| 2023/05/30 | 1,342 | 1,342 | 1,328 | 1,341 | +3 | +0.2% | 1,258 |
| 2023/05/29 | 1,354 | 1,354 | 1,336 | 1,338 | +7 | +0.5% | 48 |
| 2023/05/26 | 1,333 | 1,339 | 1,325 | 1,331 | -10 | -0.7% | 269 |
| 2023/05/25 | 1,361 | 1,361 | 1,336 | 1,341 | -28 | -2% | 1,172 |
| 2023/05/24 | 1,385 | 1,385 | 1,366 | 1,369 | -28 | -2% | 2,619 |
| 2023/05/23 | 1,412 | 1,416 | 1,396 | 1,397 | -12 | -0.9% | 4,215 |
| 2023/05/22 | 1,399 | 1,409 | 1,395 | 1,409 | +1 | +0.1% | 124 |
| 2023/05/19 | 1,420 | 1,420 | 1,408 | 1,408 | -6 | -0.4% | 704 |
| 2023/05/18 | 1,426 | 1,427 | 1,414 | 1,414 | -4 | -0.3% | 736 |
| 2023/05/17 | 1,410 | 1,418 | 1,410 | 1,418 | +8 | +0.6% | 15,795 |
| 2023/05/16 | 1,411 | 1,415 | 1,406 | 1,410 | +4 | +0.3% | 524 |
| 2023/05/15 | 1,415 | 1,427 | 1,406 | 1,406 | -5 | -0.4% | 707 |
| 2023/05/12 | 1,397 | 1,411 | 1,397 | 1,411 | +20 | +1.4% | 430 |
| 2023/05/11 | 1,392 | 1,395 | 1,391 | 1,391 | +10 | +0.7% | 152 |
| 2023/05/10 | 1,396 | 1,396 | 1,381 | 1,381 | -11 | -0.8% | 1,027 |
| 2023/05/09 | 1,384 | 1,392 | 1,384 | 1,392 | +10 | +0.7% | 198 |
| 2023/05/08 | 1,386 | 1,386 | 1,378 | 1,382 | +3 | +0.2% | 788 |
| 2023/05/02 | 1,386 | 1,386 | 1,374 | 1,379 | -6 | -0.4% | 78 |
| 2023/05/01 | 1,390 | 1,390 | 1,381 | 1,385 | +5 | +0.4% | 39,111 |
| 2023/04/28 | 1,385 | 1,385 | 1,373 | 1,380 | +20 | +1.5% | 111 |
| 2023/04/27 | 1,364 | 1,368 | 1,360 | 1,360 | -6 | -0.4% | 5,052 |
| 2023/04/26 | 1,370 | 1,377 | 1,361 | 1,366 | -19 | -1.4% | 542 |
301～
350
件表示中 / 900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
