グローバルＸ ゲーム＆アニメ－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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,857 | 2,930 | 2,857 | 2,893 | +67 | +2.4% | 1,359 |
| 2024/05/09 | 2,755 | 2,840 | 2,755 | 2,826 | +32 | +1.1% | 941 |
| 2024/05/08 | 2,855 | 2,855 | 2,794 | 2,794 | -61 | -2.1% | 2,537 |
| 2024/05/07 | 2,832 | 2,867 | 2,826 | 2,855 | +35 | +1.2% | 7,139 |
| 2024/05/02 | 2,837 | 2,838 | 2,818 | 2,820 | -20 | -0.7% | 229 |
| 2024/05/01 | 2,871 | 2,871 | 2,822 | 2,840 | -3 | -0.1% | 426 |
| 2024/04/30 | 2,861 | 2,861 | 2,839 | 2,843 | +18 | +0.6% | 913 |
| 2024/04/26 | 2,799 | 2,835 | 2,795 | 2,825 | +26 | +0.9% | 402 |
| 2024/04/25 | 2,833 | 2,833 | 2,799 | 2,799 | -26 | -0.9% | 1,601 |
| 2024/04/24 | 2,821 | 2,837 | 2,818 | 2,825 | +33 | +1.2% | 1,112 |
| 2024/04/23 | 2,817 | 2,817 | 2,788 | 2,792 | -6 | -0.2% | 484 |
| 2024/04/22 | 2,734 | 2,807 | 2,734 | 2,798 | +53 | +1.9% | 20,684 |
| 2024/04/19 | 2,775 | 2,788 | 2,728 | 2,745 | -73 | -2.6% | 2,007 |
| 2024/04/18 | 2,804 | 2,825 | 2,800 | 2,818 | +17 | +0.6% | 759 |
| 2024/04/17 | 2,822 | 2,824 | 2,790 | 2,801 | -14 | -0.5% | 4,618 |
| 2024/04/16 | 2,799 | 2,820 | 2,790 | 2,815 | -16 | -0.6% | 1,975 |
| 2024/04/15 | 2,848 | 2,848 | 2,822 | 2,831 | -32 | -1.1% | 1,666 |
| 2024/04/12 | 2,873 | 2,885 | 2,863 | 2,863 | +16 | +0.6% | 3,993 |
| 2024/04/11 | 2,848 | 2,853 | 2,836 | 2,847 | -30 | -1% | 1,130 |
| 2024/04/10 | 2,890 | 2,897 | 2,873 | 2,877 | -21 | -0.7% | 927 |
| 2024/04/09 | 2,895 | 2,901 | 2,877 | 2,898 | +17 | +0.6% | 4,442 |
| 2024/04/08 | 2,864 | 2,901 | 2,864 | 2,881 | +20 | +0.7% | 3,665 |
| 2024/04/05 | 2,859 | 2,866 | 2,831 | 2,861 | -29 | -1% | 1,191 |
| 2024/04/04 | 2,887 | 2,912 | 2,884 | 2,890 | +26 | +0.9% | 1,431 |
| 2024/04/03 | 2,892 | 2,892 | 2,863 | 2,864 | -42 | -1.4% | 851 |
| 2024/04/02 | 2,930 | 2,930 | 2,890 | 2,906 | -27 | -0.9% | 3,811 |
| 2024/04/01 | 2,979 | 2,982 | 2,932 | 2,933 | -31 | -1% | 1,064 |
| 2024/03/29 | 2,938 | 2,964 | 2,938 | 2,964 | +27 | +0.9% | 564 |
| 2024/03/28 | 2,979 | 2,979 | 2,930 | 2,937 | -50 | -1.7% | 1,215 |
| 2024/03/27 | 3,010 | 3,015 | 2,971 | 2,987 | +29 | +1% | 2,108 |
| 2024/03/26 | 2,950 | 2,962 | 2,939 | 2,958 | -2 | -0.1% | 961 |
| 2024/03/25 | 3,035 | 3,035 | 2,958 | 2,960 | -60 | -2% | 1,484 |
| 2024/03/22 | 3,025 | 3,025 | 2,989 | 3,020 | +15 | +0.5% | 1,601 |
| 2024/03/21 | 3,010 | 3,035 | 3,000 | 3,005 | +15 | +0.5% | 1,316 |
| 2024/03/19 | 2,957 | 2,990 | 2,950 | 2,990 | +22 | +0.7% | 1,196 |
| 2024/03/18 | 2,929 | 2,970 | 2,917 | 2,968 | +67 | +2.3% | 3,386 |
| 2024/03/15 | 2,912 | 2,913 | 2,896 | 2,901 | -11 | -0.4% | 882 |
| 2024/03/14 | 2,901 | 2,912 | 2,888 | 2,912 | +5 | +0.2% | 291 |
| 2024/03/13 | 2,926 | 2,936 | 2,894 | 2,907 | -25 | -0.9% | 1,261 |
| 2024/03/12 | 2,904 | 2,932 | 2,881 | 2,932 | +12 | +0.4% | 1,499 |
| 2024/03/11 | 2,896 | 2,920 | 2,888 | 2,920 | +10 | +0.3% | 2,697 |
| 2024/03/08 | 2,925 | 2,941 | 2,909 | 2,910 | -27 | -0.9% | 1,903 |
| 2024/03/07 | 2,953 | 2,961 | 2,929 | 2,937 | -1 | ±0% | 3,219 |
| 2024/03/06 | 2,922 | 2,938 | 2,908 | 2,938 | -1 | ±0% | 1,963 |
| 2024/03/05 | 2,972 | 2,972 | 2,930 | 2,939 | -46 | -1.5% | 3,462 |
| 2024/03/04 | 3,005 | 3,020 | 2,980 | 2,985 | -35 | -1.2% | 5,731 |
| 2024/03/01 | 3,025 | 3,025 | 3,005 | 3,020 | +37 | +1.2% | 1,028 |
| 2024/02/29 | 2,977 | 2,991 | 2,952 | 2,983 | -8 | -0.3% | 3,395 |
| 2024/02/28 | 2,992 | 3,005 | 2,976 | 2,991 | +15 | +0.5% | 2,611 |
| 2024/02/27 | 2,994 | 3,000 | 2,972 | 2,976 | -13 | -0.4% | 3,488 |
1～
50
件表示中 / 705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
