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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 2,042 | 2,085 | 2,019 | 2,079 | -4 | -0.2% | 1,331 |
| 2024/12/18 | 2,091 | 2,096 | 2,082 | 2,083 | -8 | -0.4% | 4,383 |
| 2024/12/17 | 2,097 | 2,100 | 2,084 | 2,091 | +5 | +0.2% | 1,274 |
| 2024/12/16 | 2,073 | 2,091 | 2,073 | 2,086 | +12 | +0.6% | 1,168 |
| 2024/12/13 | 2,129 | 2,129 | 2,070 | 2,074 | -27 | -1.3% | 18,873 |
| 2024/12/12 | 2,074 | 2,105 | 2,074 | 2,101 | +34 | +1.6% | 8,582 |
| 2024/12/11 | 2,042 | 2,070 | 2,042 | 2,067 | +25 | +1.2% | 55,133 |
| 2024/12/10 | 2,007 | 2,075 | 2,000 | 2,042 | +61 | +3.1% | 57,251 |
| 2024/12/09 | 1,972 | 1,993 | 1,972 | 1,981 | +13 | +0.7% | 1,836 |
| 2024/12/06 | 1,963 | 1,968 | 1,955 | 1,968 | +2 | +0.1% | 3,872 |
| 2024/12/05 | 1,998 | 1,998 | 1,965 | 1,966 | +1 | +0.1% | 189 |
| 2024/12/04 | 1,995 | 1,996 | 1,956 | 1,965 | -11 | -0.6% | 1,894 |
| 2024/12/03 | 1,959 | 1,987 | 1,959 | 1,976 | +29 | +1.5% | 1,373 |
| 2024/12/02 | 1,950 | 1,952 | 1,929 | 1,947 | +10 | +0.5% | 1,586 |
| 2024/11/29 | 1,940 | 1,950 | 1,923 | 1,937 | -6 | -0.3% | 5,255 |
| 2024/11/28 | 1,931 | 1,950 | 1,927 | 1,943 | +5 | +0.3% | 6,038 |
| 2024/11/27 | 1,937 | 1,944 | 1,924 | 1,938 | -1 | -0.1% | 1,719 |
| 2024/11/26 | 1,975 | 1,975 | 1,936 | 1,939 | -24 | -1.2% | 44,067 |
| 2024/11/25 | 1,985 | 1,985 | 1,955 | 1,963 | +18 | +0.9% | 9,116 |
| 2024/11/22 | 1,964 | 1,964 | 1,945 | 1,945 | -13 | -0.7% | 1,869 |
| 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 |
101～
150
件表示中 / 958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
