グローバルＸ　ロボティクス＆ＡＩ－日本株式　ＥＴＦ

2638 / 東証(その他) / ETF・REIT等

1,948 -10 (-0.51%)

株価：2024/11/22 12:39 15分ディレイ

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
2022/01/14	2,147	2,157	2,103	2,118	-60	-2.8%	610
2022/01/13	2,224	2,224	2,178	2,178	-57	-2.6%	1,342
2022/01/12	2,207	2,235	2,207	2,235	+56	+2.6%	2,520
2022/01/11	2,197	2,208	2,174	2,179	-48	-2.2%	7,288
2022/01/07	2,273	2,273	2,210	2,227	-36	-1.6%	998
2022/01/06	2,305	2,305	2,260	2,263	-74	-3.2%	758
2022/01/05	2,336	2,342	2,328	2,337	+5	+0.2%	333
2022/01/04	2,337	2,347	2,310	2,332	+25	+1.1%	1,399
2021/12/30	2,306	2,315	2,290	2,307	-2	-0.1%	280
2021/12/29	2,319	2,323	2,299	2,309	-9	-0.4%	3,141
2021/12/28	2,301	2,324	2,301	2,318	+30	+1.3%	826
2021/12/27	2,308	2,308	2,288	2,288	-17	-0.7%	1,276
2021/12/24	2,306	2,318	2,305	2,305	+1	±0%	2,920
2021/12/23	2,300	2,305	2,298	2,304	+13	+0.6%	6,875
2021/12/22	2,286	2,294	2,286	2,291	+11	+0.5%	1,061
2021/12/21	2,282	2,300	2,260	2,280	+43	+1.9%	2,164
2021/12/20	2,274	2,277	2,237	2,237	-49	-2.1%	3,130
2021/12/17	2,327	2,327	2,281	2,286	-60	-2.6%	2,617
2021/12/16	2,346	2,354	2,332	2,346	+35	+1.5%	313
2021/12/15	2,298	2,317	2,298	2,311	+7	+0.3%	150
2021/12/14	2,312	2,314	2,297	2,304	-25	-1.1%	437
2021/12/13	2,314	2,332	2,314	2,329	+24	+1%	2,172
2021/12/10	2,303	2,318	2,303	2,305	-8	-0.3%	29
2021/12/09	2,326	2,330	2,313	2,313	-21	-0.9%	154
2021/12/08	2,341	2,346	2,325	2,334	+30	+1.3%	869
2021/12/07	2,262	2,304	2,261	2,304	+57	+2.5%	4,238
2021/12/06	2,258	2,258	2,240	2,247	-10	-0.4%	1,284
2021/12/03	2,243	2,257	2,216	2,257	+21	+0.9%	4,079
2021/12/02	2,230	2,254	2,225	2,236	-20	-0.9%	1,284
2021/12/01	2,252	2,258	2,226	2,256	+9	+0.4%	839
2021/11/30	2,298	2,304	2,246	2,247	-15	-0.7%	9,719
2021/11/29	2,245	2,306	2,245	2,262	-27	-1.2%	5,970
2021/11/26	2,331	2,331	2,275	2,289	-53	-2.3%	1,254
2021/11/25	2,355	2,355	2,338	2,342	-1	±0%	1,869
2021/11/24	2,366	2,368	2,333	2,343	-44	-1.8%	1,952
2021/11/22	2,390	2,390	2,371	2,387	-6	-0.3%	465
2021/11/19	2,387	2,405	2,380	2,393	+4	+0.2%	782
2021/11/18	2,360	2,402	2,360	2,389	+34	+1.4%	3,757
2021/11/17	2,363	2,363	2,340	2,355	+3	+0.1%	581
2021/11/16	2,341	2,355	2,341	2,352	+18	+0.8%	1,312
2021/11/15	2,350	2,354	2,334	2,334	+11	+0.5%	4,803
2021/11/12	2,318	2,339	2,318	2,323	+21	+0.9%	488
2021/11/11	2,286	2,312	2,286	2,302	+12	+0.5%	91
2021/11/10	2,292	2,308	2,288	2,290	-9	-0.4%	480
2021/11/09	2,331	2,339	2,299	2,299	-30	-1.3%	2,300
2021/11/08	2,353	2,353	2,327	2,329	-35	-1.5%	4,317
2021/11/05	2,378	2,380	2,353	2,364	-4	-0.2%	518
2021/11/04	2,328	2,368	2,328	2,368	+59	+2.6%	3,603
2021/11/02	2,308	2,312	2,303	2,309	-8	-0.3%	5,316
2021/11/01	2,306	2,317	2,297	2,317	+49	+2.2%	3,979