1,697
-123 (-6.76%)
株価：2025/04/07 11:29
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,118 | 2,148 | 2,118 | 2,128 | -13 | -0.6% | 8,884 |
| 2024/03/26 | 2,145 | 2,145 | 2,118 | 2,141 | +8 | +0.4% | 7,155 |
| 2024/03/25 | 2,180 | 2,180 | 2,133 | 2,133 | -38 | -1.8% | 6,035 |
| 2024/03/22 | 2,185 | 2,185 | 2,158 | 2,171 | +5 | +0.2% | 3,011 |
| 2024/03/21 | 2,181 | 2,181 | 2,162 | 2,166 | +25 | +1.2% | 7,005 |
| 2024/03/19 | 2,158 | 2,158 | 2,108 | 2,141 | +17 | +0.8% | 6,496 |
| 2024/03/18 | 2,088 | 2,124 | 2,085 | 2,124 | +49 | +2.4% | 3,056 |
| 2024/03/15 | 2,074 | 2,086 | 2,067 | 2,075 | +1 | ±0% | 6,916 |
| 2024/03/14 | 2,087 | 2,087 | 2,054 | 2,074 | -11 | -0.5% | 34,769 |
| 2024/03/13 | 2,149 | 2,149 | 2,073 | 2,085 | -14 | -0.7% | 7,815 |
| 2024/03/12 | 2,080 | 2,099 | 2,050 | 2,099 | +2 | +0.1% | 50,901 |
| 2024/03/11 | 2,112 | 2,169 | 2,079 | 2,097 | -61 | -2.8% | 16,964 |
| 2024/03/08 | 2,178 | 2,178 | 2,149 | 2,158 | -12 | -0.6% | 5,812 |
| 2024/03/07 | 2,200 | 2,200 | 2,165 | 2,170 | -2 | -0.1% | 5,673 |
| 2024/03/06 | 2,154 | 2,175 | 2,154 | 2,172 | -7 | -0.3% | 9,824 |
| 2024/03/05 | 2,196 | 2,196 | 2,153 | 2,179 | -7 | -0.3% | 14,338 |
| 2024/03/04 | 2,185 | 2,199 | 2,177 | 2,186 | +23 | +1.1% | 22,707 |
| 2024/03/01 | 2,153 | 2,165 | 2,148 | 2,163 | +20 | +0.9% | 23,780 |
| 2024/02/29 | 2,162 | 2,162 | 2,126 | 2,143 | -30 | -1.4% | 23,127 |
| 2024/02/28 | 2,185 | 2,185 | 2,156 | 2,173 | ±0 | ±0% | 23,633 |
| 2024/02/27 | 2,133 | 2,174 | 2,133 | 2,173 | +41 | +1.9% | 14,374 |
| 2024/02/26 | 2,101 | 2,146 | 2,101 | 2,132 | +32 | +1.5% | 19,882 |
| 2024/02/22 | 2,085 | 2,102 | 2,085 | 2,100 | +21 | +1% | 6,638 |
| 2024/02/21 | 2,088 | 2,088 | 2,068 | 2,079 | -9 | -0.4% | 7,945 |
| 2024/02/20 | 2,066 | 2,089 | 2,064 | 2,088 | +23 | +1.1% | 9,487 |
| 2024/02/19 | 2,099 | 2,099 | 2,050 | 2,065 | +16 | +0.8% | 7,257 |
| 2024/02/16 | 2,060 | 2,060 | 2,023 | 2,049 | +33 | +1.6% | 6,740 |
| 2024/02/15 | 2,015 | 2,024 | 2,000 | 2,016 | +17 | +0.9% | 13,077 |
| 2024/02/14 | 2,021 | 2,023 | 1,986 | 1,999 | -49 | -2.4% | 6,891 |
| 2024/02/13 | 2,030 | 2,121 | 2,021 | 2,048 | +37 | +1.8% | 19,994 |
| 2024/02/09 | 2,005 | 2,020 | 2,005 | 2,011 | +2 | +0.1% | 13,768 |
| 2024/02/08 | 2,013 | 2,013 | 1,989 | 2,009 | +19 | +1% | 10,906 |
| 2024/02/07 | 2,030 | 2,030 | 1,982 | 1,990 | -69 | -3.4% | 20,675 |
| 2024/02/06 | 2,125 | 2,125 | 2,005 | 2,059 | -16 | -0.8% | 12,794 |
| 2024/02/05 | 2,070 | 2,085 | 2,070 | 2,075 | +13 | +0.6% | 3,936 |
| 2024/02/02 | 2,060 | 2,077 | 2,052 | 2,062 | +22 | +1.1% | 2,960 |
| 2024/02/01 | 2,028 | 2,057 | 2,027 | 2,040 | -16 | -0.8% | 5,592 |
| 2024/01/31 | 2,069 | 2,070 | 2,027 | 2,056 | -11 | -0.5% | 12,269 |
| 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 |
251～
300
件表示中 / 926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
