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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 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 |
2022/03/31 | 2,668 | 2,672 | 2,644 | 2,644 | -50 | -1.9% | 805 |
2022/03/30 | 2,732 | 2,732 | 2,682 | 2,694 | +9 | +0.3% | 1,442 |
2022/03/29 | 2,697 | 2,697 | 2,670 | 2,685 | +37 | +1.4% | 1,723 |
2022/03/28 | 2,653 | 2,658 | 2,635 | 2,648 | -11 | -0.4% | 4,652 |
2022/03/25 | 2,641 | 2,675 | 2,637 | 2,659 | +20 | +0.8% | 4,757 |
2022/03/24 | 2,597 | 2,642 | 2,597 | 2,639 | +3 | +0.1% | 2,635 |
2022/03/23 | 2,600 | 2,640 | 2,600 | 2,636 | +75 | +2.9% | 44,631 |
2022/03/22 | 2,557 | 2,575 | 2,500 | 2,561 | +7 | +0.3% | 1,397 |
2022/03/18 | 2,535 | 2,555 | 2,535 | 2,554 | +11 | +0.4% | 4,143 |
2022/03/17 | 2,535 | 2,549 | 2,524 | 2,543 | +58 | +2.3% | 1,693 |
2022/03/16 | 2,460 | 2,499 | 2,459 | 2,485 | +46 | +1.9% | 259 |
2022/03/15 | 2,422 | 2,449 | 2,422 | 2,439 | -7 | -0.3% | 15,432 |
2022/03/14 | 2,443 | 2,482 | 2,443 | 2,446 | +3 | +0.1% | 2,861 |
2022/03/11 | 2,434 | 2,448 | 2,418 | 2,443 | -16 | -0.7% | 402 |
2022/03/10 | 2,450 | 2,474 | 2,444 | 2,459 | +59 | +2.5% | 5,599 |
601~
650
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