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 |
---|---|---|---|---|---|---|---|
2022/12/30 | 2,519 | 2,520 | 2,495 | 2,495 | -18 | -0.7% | 2,352 |
2022/12/29 | 2,478 | 2,514 | 2,476 | 2,513 | +41 | +1.7% | 256 |
2022/12/28 | 2,490 | 2,490 | 2,465 | 2,472 | -18 | -0.7% | 694 |
2022/12/27 | 2,506 | 2,506 | 2,487 | 2,490 | +16 | +0.6% | 179 |
2022/12/26 | 2,486 | 2,499 | 2,474 | 2,474 | -5 | -0.2% | 434 |
2022/12/23 | 2,478 | 2,485 | 2,475 | 2,479 | -22 | -0.9% | 471 |
2022/12/22 | 2,492 | 2,502 | 2,477 | 2,501 | +22 | +0.9% | 860 |
2022/12/21 | 2,475 | 2,498 | 2,453 | 2,479 | +2 | +0.1% | 4,124 |
2022/12/20 | 2,550 | 2,550 | 2,461 | 2,477 | -71 | -2.8% | 1,551 |
2022/12/19 | 2,539 | 2,557 | 2,535 | 2,548 | -10 | -0.4% | 245 |
2022/12/16 | 2,577 | 2,580 | 2,557 | 2,558 | -37 | -1.4% | 340 |
2022/12/15 | 2,603 | 2,603 | 2,590 | 2,595 | -6 | -0.2% | 865 |
2022/12/14 | 2,605 | 2,605 | 2,590 | 2,601 | +2 | +0.1% | 306 |
2022/12/13 | 2,622 | 2,622 | 2,595 | 2,599 | +2 | +0.1% | 106 |
2022/12/12 | 2,580 | 2,605 | 2,580 | 2,597 | -8 | -0.3% | 2,892 |
2022/12/09 | 2,569 | 2,614 | 2,569 | 2,605 | +52 | +2% | 748 |
2022/12/08 | 2,574 | 2,575 | 2,540 | 2,553 | -29 | -1.1% | 395 |
2022/12/07 | 2,571 | 2,584 | 2,567 | 2,582 | -2 | -0.1% | 83 |
2022/12/06 | 2,575 | 2,602 | 2,575 | 2,584 | +7 | +0.3% | 28 |
2022/12/05 | 2,591 | 2,591 | 2,572 | 2,577 | -4 | -0.2% | 415 |
2022/12/02 | 2,616 | 2,616 | 2,572 | 2,581 | -30 | -1.1% | 424 |
2022/12/01 | 2,613 | 2,630 | 2,604 | 2,611 | +7 | +0.3% | 341 |
2022/11/30 | 2,616 | 2,619 | 2,592 | 2,604 | -24 | -0.9% | 350 |
2022/11/29 | 2,638 | 2,638 | 2,624 | 2,628 | -28 | -1.1% | 187 |
2022/11/28 | 2,667 | 2,667 | 2,641 | 2,656 | -5 | -0.2% | 281 |
2022/11/25 | 2,661 | 2,670 | 2,654 | 2,661 | +4 | +0.2% | 265 |
2022/11/24 | 2,649 | 2,678 | 2,649 | 2,657 | +43 | +1.6% | 1,101 |
2022/11/22 | 2,627 | 2,627 | 2,612 | 2,614 | ±0 | ±0% | 602 |
2022/11/21 | 2,646 | 2,646 | 2,610 | 2,614 | -24 | -0.9% | 253 |
2022/11/18 | 2,629 | 2,644 | 2,624 | 2,638 | +13 | +0.5% | 523 |
2022/11/17 | 2,615 | 2,631 | 2,614 | 2,625 | +15 | +0.6% | 256 |
2022/11/16 | 2,592 | 2,611 | 2,569 | 2,610 | +31 | +1.2% | 937 |
2022/11/15 | 2,592 | 2,592 | 2,574 | 2,579 | -6 | -0.2% | 2,317 |
2022/11/14 | 2,599 | 2,600 | 2,580 | 2,585 | -2 | -0.1% | 155 |
2022/11/11 | 2,650 | 2,650 | 2,585 | 2,587 | +37 | +1.5% | 3,463 |
2022/11/10 | 2,550 | 2,557 | 2,533 | 2,550 | ±0 | ±0% | 11,877 |
2022/11/09 | 2,604 | 2,604 | 2,544 | 2,550 | -83 | -3.2% | 1,579 |
2022/11/08 | 2,605 | 2,640 | 2,605 | 2,633 | +48 | +1.9% | 13,151 |
2022/11/07 | 2,584 | 2,599 | 2,584 | 2,585 | +6 | +0.2% | 380 |
2022/11/04 | 2,587 | 2,587 | 2,565 | 2,579 | -42 | -1.6% | 865 |
2022/11/02 | 2,630 | 2,637 | 2,619 | 2,621 | -3 | -0.1% | 1,118 |
2022/11/01 | 2,607 | 2,624 | 2,600 | 2,624 | +36 | +1.4% | 1,609 |
2022/10/31 | 2,598 | 2,598 | 2,584 | 2,588 | +14 | +0.5% | 223 |
2022/10/28 | 2,544 | 2,585 | 2,544 | 2,574 | +11 | +0.4% | 1,536 |
2022/10/27 | 2,584 | 2,584 | 2,563 | 2,563 | -10 | -0.4% | 55 |
2022/10/26 | 2,569 | 2,583 | 2,565 | 2,573 | +32 | +1.3% | 507 |
2022/10/25 | 2,544 | 2,545 | 2,539 | 2,541 | +15 | +0.6% | 101 |
2022/10/24 | 2,569 | 2,569 | 2,526 | 2,526 | -9 | -0.4% | 509 |
2022/10/21 | 2,550 | 2,550 | 2,535 | 2,535 | +5 | +0.2% | 960 |
2022/10/20 | 2,534 | 2,534 | 2,521 | 2,530 | -22 | -0.9% | 286 |
451~
500
件表示中 / 824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