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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,997 | 1,997 | 1,932 | 1,936 | -67 | -3.3% | 17,097 |
| 2024/07/24 | 2,020 | 2,035 | 2,003 | 2,003 | -33 | -1.6% | 7,918 |
| 2024/07/23 | 2,055 | 2,057 | 2,031 | 2,036 | -11 | -0.5% | 1,025 |
| 2024/07/22 | 2,083 | 2,083 | 2,043 | 2,047 | -27 | -1.3% | 2,369 |
| 2024/07/19 | 2,080 | 2,094 | 2,071 | 2,074 | -16 | -0.8% | 1,977 |
| 2024/07/18 | 2,085 | 2,112 | 2,085 | 2,090 | -34 | -1.6% | 10,520 |
| 2024/07/17 | 2,145 | 2,145 | 2,119 | 2,124 | +8 | +0.4% | 16,480 |
| 2024/07/16 | 2,132 | 2,132 | 2,111 | 2,116 | +11 | +0.5% | 18,681 |
| 2024/07/12 | 2,059 | 2,118 | 2,059 | 2,105 | +3 | +0.1% | 44,778 |
| 2024/07/11 | 2,115 | 2,115 | 2,097 | 2,102 | +9 | +0.4% | 9,572 |
| 2024/07/10 | 2,096 | 2,096 | 2,078 | 2,093 | -15 | -0.7% | 8,459 |
| 2024/07/09 | 2,087 | 2,112 | 2,080 | 2,108 | +29 | +1.4% | 13,960 |
| 2024/07/08 | 2,103 | 2,103 | 2,075 | 2,079 | +1 | ±0% | 4,313 |
| 2024/07/05 | 2,091 | 2,094 | 2,077 | 2,078 | -8 | -0.4% | 5,868 |
| 2024/07/04 | 2,086 | 2,089 | 2,079 | 2,086 | +14 | +0.7% | 2,044 |
| 2024/07/03 | 2,061 | 2,078 | 2,060 | 2,072 | +10 | +0.5% | 10,779 |
| 2024/07/02 | 2,050 | 2,065 | 2,032 | 2,062 | +14 | +0.7% | 3,878 |
| 2024/07/01 | 2,066 | 2,066 | 2,045 | 2,048 | +6 | +0.3% | 644 |
| 2024/06/28 | 2,051 | 2,054 | 2,037 | 2,042 | +6 | +0.3% | 3,708 |
| 2024/06/27 | 2,017 | 2,040 | 2,017 | 2,036 | -7 | -0.3% | 1,482 |
| 2024/06/26 | 2,039 | 2,054 | 2,021 | 2,043 | +14 | +0.7% | 4,447 |
| 2024/06/25 | 2,015 | 2,037 | 2,015 | 2,029 | +9 | +0.4% | 4,954 |
| 2024/06/24 | 2,006 | 2,024 | 2,001 | 2,020 | +14 | +0.7% | 1,112 |
| 2024/06/21 | 2,008 | 2,019 | 2,002 | 2,006 | -2 | -0.1% | 2,861 |
| 2024/06/20 | 1,998 | 2,010 | 1,995 | 2,008 | +10 | +0.5% | 2,651 |
| 2024/06/19 | 2,004 | 2,006 | 1,993 | 1,998 | +4 | +0.2% | 2,224 |
| 2024/06/18 | 2,000 | 2,000 | 1,990 | 1,994 | +4 | +0.2% | 8,700 |
| 2024/06/17 | 1,995 | 1,995 | 1,983 | 1,990 | -28 | -1.4% | 3,776 |
| 2024/06/14 | 2,003 | 2,026 | 2,000 | 2,018 | +4 | +0.2% | 1,779 |
| 2024/06/13 | 2,010 | 2,024 | 2,010 | 2,014 | +13 | +0.6% | 3,635 |
| 2024/06/12 | 1,990 | 2,002 | 1,990 | 2,001 | +1 | +0.1% | 877 |
| 2024/06/11 | 2,005 | 2,012 | 1,999 | 2,000 | -5 | -0.2% | 7,202 |
| 2024/06/10 | 1,992 | 2,010 | 1,991 | 2,005 | +11 | +0.6% | 3,255 |
| 2024/06/07 | 2,029 | 2,029 | 1,993 | 1,994 | -5 | -0.3% | 1,540 |
| 2024/06/06 | 2,055 | 2,055 | 1,999 | 1,999 | -8 | -0.4% | 563 |
| 2024/06/05 | 2,046 | 2,046 | 2,004 | 2,007 | -38 | -1.9% | 1,824 |
| 2024/06/04 | 2,045 | 2,045 | 2,022 | 2,045 | +19 | +0.9% | 10,721 |
| 2024/06/03 | 1,996 | 2,033 | 1,996 | 2,026 | +32 | +1.6% | 1,166 |
| 2024/05/31 | 1,980 | 1,995 | 1,976 | 1,994 | +17 | +0.9% | 4,741 |
| 2024/05/30 | 1,990 | 1,990 | 1,952 | 1,977 | -15 | -0.8% | 5,814 |
| 2024/05/29 | 2,029 | 2,029 | 1,991 | 1,992 | -41 | -2% | 7,717 |
| 2024/05/28 | 2,039 | 2,042 | 2,029 | 2,033 | -13 | -0.6% | 755 |
| 2024/05/27 | 2,078 | 2,078 | 2,028 | 2,046 | +4 | +0.2% | 16,536 |
| 2024/05/24 | 2,059 | 2,059 | 2,026 | 2,042 | -17 | -0.8% | 4,783 |
| 2024/05/23 | 2,086 | 2,086 | 2,039 | 2,059 | +20 | +1% | 5,606 |
| 2024/05/22 | 2,058 | 2,058 | 2,039 | 2,039 | -19 | -0.9% | 4,306 |
| 2024/05/21 | 2,100 | 2,100 | 2,058 | 2,058 | -28 | -1.3% | 3,898 |
| 2024/05/20 | 2,058 | 2,100 | 2,058 | 2,086 | +15 | +0.7% | 6,745 |
| 2024/05/17 | 2,101 | 2,101 | 2,068 | 2,071 | -28 | -1.3% | 1,842 |
| 2024/05/16 | 2,119 | 2,119 | 2,088 | 2,099 | +24 | +1.2% | 3,910 |
201～
250
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
