グローバルＸ ロボティクス＆ＡＩ－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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,933 | 1,958 | 1,933 | 1,958 | +6 | +0.3% | 22,360 |
| 2024/11/20 | 1,962 | 1,963 | 1,948 | 1,952 | -10 | -0.5% | 584 |
| 2024/11/19 | 1,975 | 1,975 | 1,950 | 1,962 | +9 | +0.5% | 7,484 |
| 2024/11/18 | 1,932 | 1,964 | 1,932 | 1,953 | -17 | -0.9% | 1,632 |
| 2024/11/15 | 1,982 | 1,984 | 1,970 | 1,970 | -16 | -0.8% | 5,458 |
| 2024/11/14 | 1,990 | 2,012 | 1,986 | 1,986 | -1 | -0.1% | 1,948 |
| 2024/11/13 | 2,000 | 2,015 | 1,985 | 1,987 | -31 | -1.5% | 3,980 |
| 2024/11/12 | 2,052 | 2,052 | 2,018 | 2,018 | -17 | -0.8% | 1,005 |
| 2024/11/11 | 2,051 | 2,051 | 2,033 | 2,035 | -29 | -1.4% | 6,216 |
| 2024/11/08 | 2,060 | 2,069 | 2,052 | 2,064 | +17 | +0.8% | 8,683 |
| 2024/11/07 | 2,071 | 2,071 | 2,023 | 2,047 | -6 | -0.3% | 1,148 |
| 2024/11/06 | 2,040 | 2,060 | 2,000 | 2,053 | +43 | +2.1% | 816 |
| 2024/11/05 | 2,000 | 2,017 | 1,994 | 2,010 | +19 | +1% | 356 |
| 2024/11/01 | 1,994 | 2,009 | 1,977 | 1,991 | -36 | -1.8% | 790 |
| 2024/10/31 | 2,045 | 2,045 | 2,004 | 2,027 | -18 | -0.9% | 156 |
| 2024/10/30 | 2,032 | 2,046 | 2,028 | 2,045 | +38 | +1.9% | 6,048 |
| 2024/10/29 | 1,996 | 2,009 | 1,978 | 2,007 | +12 | +0.6% | 1,328 |
| 2024/10/28 | 1,947 | 1,995 | 1,940 | 1,995 | +55 | +2.8% | 4,187 |
| 2024/10/25 | 1,953 | 1,953 | 1,935 | 1,940 | -12 | -0.6% | 1,845 |
| 2024/10/24 | 1,950 | 1,959 | 1,935 | 1,952 | -10 | -0.5% | 2,150 |
| 2024/10/23 | 1,979 | 2,000 | 1,962 | 1,962 | -18 | -0.9% | 10,855 |
| 2024/10/22 | 2,018 | 2,018 | 1,980 | 1,980 | -39 | -1.9% | 2,606 |
| 2024/10/21 | 2,000 | 2,031 | 2,000 | 2,019 | +10 | +0.5% | 3,629 |
| 2024/10/18 | 2,034 | 2,034 | 2,009 | 2,009 | +5 | +0.2% | 3,037 |
| 2024/10/17 | 2,011 | 2,028 | 2,004 | 2,004 | -23 | -1.1% | 5,648 |
| 2024/10/16 | 2,065 | 2,065 | 2,023 | 2,027 | -48 | -2.3% | 2,084 |
| 2024/10/15 | 2,116 | 2,116 | 2,065 | 2,075 | +9 | +0.4% | 4,239 |
| 2024/10/11 | 2,094 | 2,094 | 2,065 | 2,066 | -1 | ±0% | 5,052 |
| 2024/10/10 | 2,089 | 2,089 | 2,064 | 2,067 | +2 | +0.1% | 5,007 |
| 2024/10/09 | 2,070 | 2,071 | 2,059 | 2,065 | +14 | +0.7% | 537 |
| 2024/10/08 | 2,061 | 2,071 | 2,051 | 2,051 | -45 | -2.1% | 260 |
| 2024/10/07 | 2,105 | 2,105 | 2,081 | 2,096 | +31 | +1.5% | 1,350 |
| 2024/10/04 | 2,061 | 2,076 | 2,061 | 2,065 | +5 | +0.2% | 2,466 |
| 2024/10/03 | 2,085 | 2,085 | 1,985 | 2,060 | +25 | +1.2% | 5,866 |
| 2024/10/02 | 2,080 | 2,080 | 2,035 | 2,035 | -46 | -2.2% | 5,579 |
| 2024/10/01 | 2,080 | 2,090 | 2,063 | 2,081 | +31 | +1.5% | 9,458 |
| 2024/09/30 | 1,982 | 2,070 | 1,977 | 2,050 | -77 | -3.6% | 5,849 |
| 2024/09/27 | 2,085 | 2,137 | 2,085 | 2,127 | +51 | +2.5% | 8,833 |
| 2024/09/26 | 2,060 | 2,076 | 2,048 | 2,076 | +42 | +2.1% | 6,831 |
| 2024/09/25 | 2,013 | 2,040 | 2,013 | 2,034 | +24 | +1.2% | 1,804 |
| 2024/09/24 | 2,034 | 2,034 | 2,010 | 2,010 | +16 | +0.8% | 5,048 |
| 2024/09/20 | 2,000 | 2,008 | 1,988 | 1,994 | +18 | +0.9% | 5,829 |
| 2024/09/19 | 1,914 | 1,983 | 1,914 | 1,976 | +38 | +2% | 64,627 |
| 2024/09/18 | 1,961 | 1,961 | 1,928 | 1,938 | -2 | -0.1% | 151 |
| 2024/09/17 | 1,977 | 1,977 | 1,909 | 1,940 | +3 | +0.2% | 5,475 |
| 2024/09/13 | 1,920 | 1,945 | 1,920 | 1,937 | -18 | -0.9% | 7,881 |
| 2024/09/12 | 1,913 | 1,957 | 1,913 | 1,955 | +58 | +3.1% | 7,693 |
| 2024/09/11 | 1,918 | 1,922 | 1,883 | 1,897 | -26 | -1.4% | 3,301 |
| 2024/09/10 | 1,966 | 1,966 | 1,920 | 1,923 | -5 | -0.3% | 1,150 |
| 2024/09/09 | 1,860 | 1,928 | 1,860 | 1,928 | +7 | +0.4% | 6,209 |
1～
50
件表示中 / 838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
