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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,573 | 2,597 | 2,573 | 2,595 | +25 | +1% | 1,454 |
2023/01/24 | 2,554 | 2,572 | 2,554 | 2,570 | +30 | +1.2% | 1,772 |
2023/01/23 | 2,525 | 2,543 | 2,525 | 2,540 | +37 | +1.5% | 485 |
2023/01/20 | 2,499 | 2,504 | 2,494 | 2,503 | -4 | -0.2% | 1,034 |
2023/01/19 | 2,500 | 2,514 | 2,498 | 2,507 | -4 | -0.2% | 4,045 |
2023/01/18 | 2,460 | 2,514 | 2,460 | 2,511 | +68 | +2.8% | 2,181 |
2023/01/17 | 2,425 | 2,449 | 2,425 | 2,443 | +20 | +0.8% | 224 |
2023/01/16 | 2,444 | 2,456 | 2,422 | 2,423 | -31 | -1.3% | 1,117 |
2023/01/13 | 2,482 | 2,482 | 2,451 | 2,454 | -41 | -1.6% | 558 |
2023/01/12 | 2,527 | 2,527 | 2,495 | 2,495 | -20 | -0.8% | 374 |
2023/01/11 | 2,497 | 2,518 | 2,497 | 2,515 | +25 | +1% | 1,634 |
2023/01/10 | 2,491 | 2,497 | 2,477 | 2,490 | +20 | +0.8% | 844 |
2023/01/06 | 2,466 | 2,470 | 2,456 | 2,470 | -5 | -0.2% | 113 |
2023/01/05 | 2,481 | 2,491 | 2,461 | 2,475 | -9 | -0.4% | 292 |
2023/01/04 | 2,507 | 2,507 | 2,480 | 2,484 | -11 | -0.4% | 509 |
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 |
451~
500
件表示中 / 839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