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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 2,561 | 2,575 | 2,552 | 2,552 | -9 | -0.4% | 107 |
2022/10/18 | 2,553 | 2,571 | 2,540 | 2,561 | +40 | +1.6% | 422 |
2022/10/17 | 2,518 | 2,521 | 2,502 | 2,521 | -9 | -0.4% | 108 |
2022/10/14 | 2,514 | 2,539 | 2,506 | 2,530 | +68 | +2.8% | 14,315 |
2022/10/13 | 2,508 | 2,508 | 2,462 | 2,462 | -33 | -1.3% | 10,364 |
2022/10/12 | 2,532 | 2,532 | 2,488 | 2,495 | -43 | -1.7% | 251 |
2022/10/11 | 2,595 | 2,595 | 2,535 | 2,538 | -47 | -1.8% | 4,386 |
2022/10/07 | 2,566 | 2,587 | 2,566 | 2,585 | -10 | -0.4% | 303 |
2022/10/06 | 2,590 | 2,610 | 2,588 | 2,595 | +7 | +0.3% | 705 |
2022/10/05 | 2,600 | 2,610 | 2,578 | 2,588 | -5 | -0.2% | 447 |
2022/10/04 | 2,523 | 2,593 | 2,523 | 2,593 | +89 | +3.6% | 972 |
2022/10/03 | 2,475 | 2,504 | 2,444 | 2,504 | +10 | +0.4% | 1,371 |
2022/09/30 | 2,558 | 2,558 | 2,480 | 2,494 | -60 | -2.3% | 4,775 |
2022/09/29 | 2,564 | 2,572 | 2,545 | 2,554 | +40 | +1.6% | 319 |
2022/09/28 | 2,523 | 2,531 | 2,495 | 2,514 | -17 | -0.7% | 407 |
2022/09/27 | 2,509 | 2,545 | 2,506 | 2,531 | +42 | +1.7% | 271 |
2022/09/26 | 2,506 | 2,519 | 2,489 | 2,489 | -54 | -2.1% | 5,260 |
2022/09/22 | 2,525 | 2,548 | 2,510 | 2,543 | -8 | -0.3% | 540 |
2022/09/21 | 2,558 | 2,567 | 2,546 | 2,551 | -25 | -1% | 156 |
2022/09/20 | 2,574 | 2,576 | 2,548 | 2,576 | +2 | +0.1% | 348 |
2022/09/16 | 2,586 | 2,586 | 2,565 | 2,574 | -26 | -1% | 866 |
2022/09/15 | 2,619 | 2,619 | 2,599 | 2,600 | -7 | -0.3% | 334 |
2022/09/14 | 2,604 | 2,623 | 2,591 | 2,607 | -63 | -2.4% | 29,047 |
2022/09/13 | 2,647 | 2,680 | 2,647 | 2,670 | +23 | +0.9% | 670 |
2022/09/12 | 2,668 | 2,668 | 2,643 | 2,647 | +5 | +0.2% | 2,724 |
2022/09/09 | 2,619 | 2,642 | 2,619 | 2,642 | +36 | +1.4% | 1,200 |
2022/09/08 | 2,602 | 2,606 | 2,577 | 2,606 | +46 | +1.8% | 1,517 |
2022/09/07 | 2,580 | 2,581 | 2,535 | 2,560 | -23 | -0.9% | 1,303 |
2022/09/06 | 2,619 | 2,621 | 2,583 | 2,583 | -30 | -1.1% | 1,026 |
2022/09/05 | 2,591 | 2,630 | 2,591 | 2,613 | +33 | +1.3% | 521 |
2022/09/02 | 2,600 | 2,600 | 2,560 | 2,580 | -39 | -1.5% | 811 |
2022/09/01 | 2,605 | 2,633 | 2,605 | 2,619 | -18 | -0.7% | 131 |
2022/08/31 | 2,634 | 2,641 | 2,625 | 2,637 | -19 | -0.7% | 709 |
2022/08/30 | 2,624 | 2,657 | 2,614 | 2,656 | +54 | +2.1% | 438 |
2022/08/29 | 2,603 | 2,613 | 2,595 | 2,602 | -51 | -1.9% | 1,323 |
2022/08/26 | 2,682 | 2,682 | 2,653 | 2,653 | -8 | -0.3% | 472 |
2022/08/25 | 2,654 | 2,665 | 2,645 | 2,661 | +22 | +0.8% | 641 |
2022/08/24 | 2,679 | 2,679 | 2,637 | 2,639 | -43 | -1.6% | 1,144 |
2022/08/23 | 2,703 | 2,705 | 2,677 | 2,682 | -39 | -1.4% | 533 |
2022/08/22 | 2,716 | 2,729 | 2,714 | 2,721 | -25 | -0.9% | 1,089 |
2022/08/19 | 2,767 | 2,770 | 2,744 | 2,746 | -21 | -0.8% | 733 |
2022/08/18 | 2,731 | 2,767 | 2,724 | 2,767 | +19 | +0.7% | 830 |
2022/08/17 | 2,726 | 2,753 | 2,722 | 2,748 | +33 | +1.2% | 411 |
2022/08/16 | 2,687 | 2,715 | 2,677 | 2,715 | +55 | +2.1% | 9,302 |
2022/08/15 | 2,646 | 2,665 | 2,639 | 2,660 | +32 | +1.2% | 299 |
2022/08/12 | 2,676 | 2,676 | 2,622 | 2,628 | +25 | +1% | 4,025 |
2022/08/10 | 2,669 | 2,669 | 2,603 | 2,603 | -55 | -2.1% | 687 |
2022/08/09 | 2,636 | 2,678 | 2,636 | 2,658 | +3 | +0.1% | 1,227 |
2022/08/08 | 2,703 | 2,703 | 2,651 | 2,655 | -50 | -1.8% | 780 |
2022/08/05 | 2,643 | 2,707 | 2,640 | 2,705 | +39 | +1.5% | 11,350 |
501~
550
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