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 |
---|---|---|---|---|---|---|---|
2022/06/15 | 2,621 | 2,621 | 2,554 | 2,561 | -59 | -2.3% | 3,295 |
2022/06/14 | 2,615 | 2,620 | 2,579 | 2,620 | -57 | -2.1% | 6,814 |
2022/06/13 | 2,762 | 2,769 | 2,663 | 2,677 | -85 | -3.1% | 2,702 |
2022/06/10 | 2,783 | 2,783 | 2,748 | 2,762 | -39 | -1.4% | 1,619 |
2022/06/09 | 2,780 | 2,801 | 2,760 | 2,801 | +39 | +1.4% | 5,403 |
2022/06/08 | 2,751 | 2,769 | 2,745 | 2,762 | +37 | +1.4% | 3,243 |
2022/06/07 | 2,735 | 2,742 | 2,712 | 2,725 | -6 | -0.2% | 230 |
2022/06/06 | 2,680 | 2,737 | 2,680 | 2,731 | +1 | ±0% | 506 |
2022/06/03 | 2,765 | 2,765 | 2,715 | 2,730 | -17 | -0.6% | 1,050 |
2022/06/02 | 2,784 | 2,784 | 2,738 | 2,747 | -37 | -1.3% | 1,884 |
2022/06/01 | 2,782 | 2,796 | 2,773 | 2,784 | +7 | +0.3% | 572 |
2022/05/31 | 2,783 | 2,792 | 2,774 | 2,777 | -13 | -0.5% | 1,107 |
2022/05/30 | 2,756 | 2,790 | 2,747 | 2,790 | +77 | +2.8% | 1,390 |
2022/05/27 | 2,760 | 2,760 | 2,707 | 2,713 | -9 | -0.3% | 442 |
2022/05/26 | 2,730 | 2,755 | 2,710 | 2,722 | -9 | -0.3% | 430 |
2022/05/25 | 2,726 | 2,743 | 2,713 | 2,731 | -16 | -0.6% | 2,774 |
2022/05/24 | 2,731 | 2,750 | 2,731 | 2,747 | -2 | -0.1% | 1,876 |
2022/05/23 | 2,750 | 2,750 | 2,727 | 2,749 | +38 | +1.4% | 3,074 |
2022/05/20 | 2,690 | 2,718 | 2,690 | 2,711 | +28 | +1% | 750 |
2022/05/19 | 2,653 | 2,687 | 2,653 | 2,683 | -7 | -0.3% | 569 |
2022/05/18 | 2,668 | 2,705 | 2,667 | 2,690 | +26 | +1% | 589 |
2022/05/17 | 2,620 | 2,668 | 2,610 | 2,664 | +66 | +2.5% | 633 |
2022/05/16 | 2,614 | 2,621 | 2,591 | 2,598 | +28 | +1.1% | 450 |
2022/05/13 | 2,526 | 2,590 | 2,514 | 2,570 | +44 | +1.7% | 23,202 |
2022/05/12 | 2,551 | 2,555 | 2,522 | 2,526 | -37 | -1.4% | 167 |
2022/05/11 | 2,534 | 2,563 | 2,512 | 2,563 | +45 | +1.8% | 128 |
2022/05/10 | 2,508 | 2,519 | 2,493 | 2,518 | -27 | -1.1% | 18,364 |
2022/05/09 | 2,580 | 2,582 | 2,540 | 2,545 | -70 | -2.7% | 511 |
2022/05/06 | 2,606 | 2,625 | 2,578 | 2,615 | +3 | +0.1% | 374 |
2022/05/02 | 2,611 | 2,618 | 2,604 | 2,612 | +1 | ±0% | 392 |
2022/04/28 | 2,606 | 2,611 | 2,597 | 2,611 | +5 | +0.2% | 103 |
2022/04/27 | 2,550 | 2,606 | 2,543 | 2,606 | +32 | +1.2% | 195 |
2022/04/26 | 2,584 | 2,589 | 2,574 | 2,574 | -3 | -0.1% | 120 |
2022/04/25 | 2,537 | 2,578 | 2,537 | 2,577 | +7 | +0.3% | 1,755 |
2022/04/22 | 2,566 | 2,577 | 2,551 | 2,570 | -46 | -1.8% | 473 |
2022/04/21 | 2,621 | 2,621 | 2,606 | 2,616 | -4 | -0.2% | 657 |
2022/04/20 | 2,645 | 2,648 | 2,614 | 2,620 | -13 | -0.5% | 361 |
2022/04/19 | 2,632 | 2,634 | 2,615 | 2,633 | +22 | +0.8% | 301 |
2022/04/18 | 2,631 | 2,635 | 2,597 | 2,611 | -42 | -1.6% | 515 |
2022/04/15 | 2,652 | 2,666 | 2,639 | 2,653 | -40 | -1.5% | 1,295 |
2022/04/14 | 2,676 | 2,693 | 2,676 | 2,693 | +14 | +0.5% | 612 |
2022/04/13 | 2,649 | 2,679 | 2,641 | 2,679 | +31 | +1.2% | 14,246 |
2022/04/12 | 2,636 | 2,670 | 2,632 | 2,648 | +4 | +0.2% | 270 |
2022/04/11 | 2,683 | 2,683 | 2,644 | 2,644 | -43 | -1.6% | 350 |
2022/04/08 | 2,701 | 2,701 | 2,670 | 2,687 | +8 | +0.3% | 18,503 |
2022/04/07 | 2,669 | 2,682 | 2,659 | 2,679 | -33 | -1.2% | 392 |
2022/04/06 | 2,673 | 2,713 | 2,673 | 2,712 | -11 | -0.4% | 3,683 |
2022/04/05 | 2,730 | 2,730 | 2,708 | 2,723 | +14 | +0.5% | 269 |
2022/04/04 | 2,683 | 2,709 | 2,683 | 2,709 | +28 | +1% | 3,817 |
2022/04/01 | 2,640 | 2,706 | 2,630 | 2,681 | +37 | +1.4% | 16,609 |
601~
650
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