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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,087 | 2,087 | 2,058 | 2,067 | +16 | +0.8% | 53,861 |
| 2024/01/29 | 2,080 | 2,080 | 2,047 | 2,051 | +2 | +0.1% | 3,509 |
| 2024/01/26 | 2,098 | 2,120 | 2,043 | 2,049 | -21 | -1% | 15,152 |
| 2024/01/25 | 2,055 | 2,070 | 2,045 | 2,070 | -4 | -0.2% | 4,082 |
| 2024/01/24 | 2,114 | 2,114 | 2,065 | 2,074 | -17 | -0.8% | 4,947 |
| 2024/01/23 | 2,100 | 2,112 | 2,086 | 2,091 | +10 | +0.5% | 4,437 |
| 2024/01/22 | 2,146 | 2,146 | 2,066 | 2,081 | +35 | +1.7% | 10,833 |
| 2024/01/19 | 2,031 | 2,055 | 2,031 | 2,046 | +21 | +1% | 1,774 |
| 2024/01/18 | 2,042 | 2,046 | 2,025 | 2,025 | -35 | -1.7% | 30,222 |
| 2024/01/17 | 2,078 | 2,095 | 2,055 | 2,060 | -9 | -0.4% | 6,803 |
| 2024/01/16 | 2,069 | 2,087 | 2,066 | 2,069 | -29 | -1.4% | 5,762 |
| 2024/01/15 | 2,102 | 2,105 | 2,080 | 2,098 | -7 | -0.3% | 6,803 |
| 2024/01/12 | 2,050 | 2,106 | 2,050 | 2,105 | +27 | +1.3% | 9,979 |
| 2024/01/11 | 2,070 | 2,078 | 2,057 | 2,078 | +33 | +1.6% | 11,547 |
| 2024/01/10 | 2,019 | 2,045 | 2,010 | 2,045 | +38 | +1.9% | 3,557 |
| 2024/01/09 | 2,062 | 2,062 | 1,939 | 2,007 | +35 | +1.8% | 7,339 |
| 2024/01/05 | 1,991 | 1,991 | 1,966 | 1,972 | -17 | -0.9% | 2,593 |
| 2024/01/04 | 1,967 | 1,990 | 1,956 | 1,989 | -18 | -0.9% | 5,584 |
| 2023/12/29 | 2,004 | 2,010 | 1,992 | 2,007 | ±0 | ±0% | 4,565 |
| 2023/12/28 | 1,991 | 2,130 | 1,987 | 2,007 | +10 | +0.5% | 5,529 |
| 2023/12/27 | 1,975 | 1,999 | 1,975 | 1,997 | +39 | +2% | 12,324 |
| 2023/12/26 | 1,959 | 1,968 | 1,957 | 1,958 | ±0 | ±0% | 18,878 |
| 2023/12/25 | 1,975 | 1,975 | 1,955 | 1,958 | ±0 | ±0% | 4,516 |
| 2023/12/22 | 1,973 | 1,973 | 1,953 | 1,958 | -7 | -0.4% | 2,839 |
| 2023/12/21 | 1,956 | 1,965 | 1,954 | 1,965 | -21 | -1.1% | 5,303 |
| 2023/12/20 | 1,978 | 1,990 | 1,977 | 1,986 | +24 | +1.2% | 2,641 |
| 2023/12/19 | 1,936 | 1,962 | 1,932 | 1,962 | +26 | +1.3% | 8,348 |
| 2023/12/18 | 1,940 | 1,946 | 1,917 | 1,936 | -9 | -0.5% | 1,697 |
| 2023/12/15 | 1,930 | 1,949 | 1,918 | 1,945 | +42 | +2.2% | 9,061 |
| 2023/12/14 | 1,912 | 1,919 | 1,900 | 1,903 | -3 | -0.2% | 16,977 |
| 2023/12/13 | 1,909 | 1,909 | 1,895 | 1,906 | +5 | +0.3% | 13,022 |
| 2023/12/12 | 1,920 | 1,920 | 1,900 | 1,901 | -8 | -0.4% | 1,315 |
| 2023/12/11 | 1,919 | 1,949 | 1,899 | 1,909 | -29 | -1.5% | 29,538 |
| 2023/12/08 | 1,913 | 1,938 | 1,883 | 1,938 | +25 | +1.3% | 6,598 |
| 2023/12/07 | 1,939 | 1,941 | 1,913 | 1,913 | -58 | -2.9% | 5,633 |
| 2023/12/06 | 1,949 | 1,971 | 1,937 | 1,971 | +52 | +2.7% | 4,074 |
| 2023/12/05 | 1,934 | 1,939 | 1,915 | 1,919 | -22 | -1.1% | 29,236 |
| 2023/12/04 | 1,955 | 1,955 | 1,925 | 1,941 | -12 | -0.6% | 11,300 |
| 2023/12/01 | 2,000 | 2,000 | 1,948 | 1,953 | -21 | -1.1% | 2,046 |
| 2023/11/30 | 1,955 | 1,974 | 1,955 | 1,974 | +10 | +0.5% | 2,125 |
| 2023/11/29 | 1,947 | 1,978 | 1,947 | 1,964 | +6 | +0.3% | 4,831 |
| 2023/11/28 | 1,982 | 1,982 | 1,953 | 1,958 | -17 | -0.9% | 7,043 |
| 2023/11/27 | 1,998 | 1,998 | 1,972 | 1,975 | -20 | -1% | 3,216 |
| 2023/11/24 | 1,993 | 2,009 | 1,993 | 1,995 | +22 | +1.1% | 6,962 |
| 2023/11/22 | 1,975 | 1,981 | 1,964 | 1,973 | -11 | -0.6% | 17,885 |
| 2023/11/21 | 1,960 | 1,984 | 1,958 | 1,984 | +32 | +1.6% | 16,413 |
| 2023/11/20 | 1,946 | 1,964 | 1,936 | 1,952 | +6 | +0.3% | 7,278 |
| 2023/11/17 | 1,939 | 1,946 | 1,930 | 1,946 | -2 | -0.1% | 920 |
| 2023/11/16 | 1,982 | 1,982 | 1,930 | 1,948 | -13 | -0.7% | 6,529 |
| 2023/11/15 | 1,946 | 1,961 | 1,938 | 1,961 | +55 | +2.9% | 5,591 |
201～
250
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
