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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 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 |
2022/08/04 | 2,677 | 2,677 | 2,654 | 2,666 | +7 | +0.3% | 219 |
2022/08/03 | 2,668 | 2,671 | 2,654 | 2,659 | +1 | ±0% | 110 |
2022/08/02 | 2,691 | 2,691 | 2,657 | 2,658 | -39 | -1.4% | 457 |
2022/08/01 | 2,673 | 2,697 | 2,650 | 2,697 | +7 | +0.3% | 605 |
2022/07/29 | 2,712 | 2,712 | 2,690 | 2,690 | -3 | -0.1% | 837 |
2022/07/28 | 2,727 | 2,727 | 2,675 | 2,693 | -8 | -0.3% | 476 |
2022/07/27 | 2,695 | 2,710 | 2,695 | 2,701 | -16 | -0.6% | 655 |
2022/07/26 | 2,774 | 2,774 | 2,684 | 2,717 | -8 | -0.3% | 1,226 |
2022/07/25 | 2,744 | 2,756 | 2,725 | 2,725 | -38 | -1.4% | 634 |
2022/07/22 | 2,719 | 2,763 | 2,719 | 2,763 | +44 | +1.6% | 856 |
2022/07/21 | 2,705 | 2,719 | 2,688 | 2,719 | +17 | +0.6% | 448 |
2022/07/20 | 2,666 | 2,702 | 2,659 | 2,702 | +72 | +2.7% | 1,415 |
2022/07/19 | 2,669 | 2,669 | 2,612 | 2,630 | -9 | -0.3% | 368 |
2022/07/15 | 2,634 | 2,655 | 2,634 | 2,639 | +5 | +0.2% | 965 |
2022/07/14 | 2,633 | 2,641 | 2,625 | 2,634 | ±0 | ±0% | 874 |
2022/07/13 | 2,630 | 2,641 | 2,619 | 2,634 | +5 | +0.2% | 868 |
2022/07/12 | 2,629 | 2,632 | 2,619 | 2,629 | -21 | -0.8% | 637 |
2022/07/11 | 2,638 | 2,656 | 2,629 | 2,650 | +22 | +0.8% | 4,562 |
2022/07/08 | 2,643 | 2,662 | 2,624 | 2,628 | +4 | +0.2% | 284 |
2022/07/07 | 2,619 | 2,626 | 2,597 | 2,624 | -7 | -0.3% | 3,828 |
2022/07/06 | 2,616 | 2,643 | 2,613 | 2,631 | +12 | +0.5% | 528 |
2022/07/05 | 2,627 | 2,627 | 2,600 | 2,619 | +20 | +0.8% | 385 |
2022/07/04 | 2,563 | 2,599 | 2,563 | 2,599 | +58 | +2.3% | 1,524 |
2022/07/01 | 2,566 | 2,585 | 2,533 | 2,541 | -19 | -0.7% | 18,379 |
2022/06/30 | 2,631 | 2,631 | 2,558 | 2,560 | -57 | -2.2% | 1,961 |
2022/06/29 | 2,563 | 2,617 | 2,563 | 2,617 | +17 | +0.7% | 339 |
2022/06/28 | 2,579 | 2,606 | 2,579 | 2,600 | +6 | +0.2% | 353 |
2022/06/27 | 2,588 | 2,595 | 2,559 | 2,594 | +34 | +1.3% | 7,526 |
2022/06/24 | 2,536 | 2,564 | 2,536 | 2,560 | +41 | +1.6% | 3,505 |
2022/06/23 | 2,533 | 2,546 | 2,513 | 2,519 | -40 | -1.6% | 540 |
2022/06/22 | 2,576 | 2,576 | 2,552 | 2,559 | -2 | -0.1% | 1,614 |
2022/06/21 | 2,544 | 2,571 | 2,534 | 2,561 | +63 | +2.5% | 284 |
2022/06/20 | 2,560 | 2,560 | 2,490 | 2,498 | -12 | -0.5% | 4,519 |
2022/06/17 | 2,507 | 2,524 | 2,487 | 2,510 | -39 | -1.5% | 2,972 |
2022/06/16 | 2,601 | 2,601 | 2,546 | 2,549 | -12 | -0.5% | 1,049 |
551~
600
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