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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 2,389 | 2,400 | 2,388 | 2,400 | +36 | +1.5% | 145 |
2022/03/08 | 2,324 | 2,422 | 2,324 | 2,364 | -33 | -1.4% | 1,818 |
2022/03/07 | 2,411 | 2,412 | 2,377 | 2,397 | -36 | -1.5% | 1,714 |
2022/03/04 | 2,450 | 2,450 | 2,408 | 2,433 | -43 | -1.7% | 1,563 |
2022/03/03 | 2,540 | 2,540 | 2,470 | 2,476 | -14 | -0.6% | 1,650 |
2022/03/02 | 2,470 | 2,497 | 2,460 | 2,490 | +11 | +0.4% | 2,888 |
2022/03/01 | 2,465 | 2,489 | 2,460 | 2,479 | +56 | +2.3% | 987 |
2022/02/28 | 2,459 | 2,459 | 2,415 | 2,423 | -26 | -1.1% | 271 |
2022/02/25 | 2,440 | 2,449 | 2,413 | 2,449 | +69 | +2.9% | 529 |
2022/02/24 | 2,376 | 2,400 | 2,365 | 2,380 | +15 | +0.6% | 3,796 |
2022/02/22 | 2,369 | 2,396 | 2,358 | 2,365 | -48 | -2% | 707 |
2022/02/21 | 2,392 | 2,431 | 2,380 | 2,413 | -12 | -0.5% | 666 |
2022/02/18 | 2,384 | 2,425 | 2,380 | 2,425 | +17 | +0.7% | 556 |
2022/02/17 | 2,448 | 2,448 | 2,400 | 2,408 | -41 | -1.7% | 347 |
2022/02/16 | 2,493 | 2,493 | 2,436 | 2,449 | +40 | +1.7% | 1,948 |
2022/02/15 | 2,417 | 2,440 | 2,405 | 2,409 | +4 | +0.2% | 21,603 |
2022/02/14 | 2,407 | 2,442 | 2,393 | 2,405 | -44 | -1.8% | 2,747 |
2022/02/10 | 2,464 | 2,471 | 2,439 | 2,449 | +15 | +0.6% | 2,626 |
2022/02/09 | 2,433 | 2,434 | 2,380 | 2,434 | +37 | +1.5% | 342 |
2022/02/08 | 2,434 | 2,439 | 2,392 | 2,397 | -51 | -2.1% | 57,599 |
2022/02/07 | 2,466 | 2,473 | 2,444 | 2,448 | +7 | +0.3% | 1,416 |
2022/02/04 | 2,397 | 2,445 | 2,397 | 2,441 | +67 | +2.8% | 1,510 |
2022/02/03 | 2,387 | 2,394 | 2,365 | 2,374 | -63 | -2.6% | 31,576 |
2022/02/02 | 2,373 | 2,437 | 2,371 | 2,437 | +100 | +4.3% | 1,935 |
2022/02/01 | 2,368 | 2,380 | 2,337 | 2,337 | +19 | +0.8% | 555 |
2022/01/31 | 2,270 | 2,331 | 2,270 | 2,318 | +46 | +2% | 1,913 |
2022/01/28 | 2,274 | 2,286 | 2,257 | 2,272 | +27 | +1.2% | 7,622 |
2022/01/27 | 2,314 | 2,314 | 2,228 | 2,245 | -96 | -4.1% | 2,809 |
2022/01/26 | 2,317 | 2,356 | 2,305 | 2,341 | +50 | +2.2% | 785 |
2022/01/25 | 2,322 | 2,322 | 2,275 | 2,291 | -35 | -1.5% | 5,564 |
2022/01/24 | 2,315 | 2,336 | 2,304 | 2,326 | -32 | -1.4% | 703 |
2022/01/21 | 2,332 | 2,360 | 2,310 | 2,358 | -2 | -0.1% | 2,739 |
2022/01/20 | 2,320 | 2,370 | 2,307 | 2,360 | +71 | +3.1% | 5,587 |
2022/01/19 | 2,324 | 2,330 | 2,283 | 2,289 | -44 | -1.9% | 1,976 |
2022/01/18 | 2,361 | 2,364 | 2,325 | 2,333 | -14 | -0.6% | 714 |
2022/01/17 | 2,335 | 2,355 | 2,335 | 2,347 | +19 | +0.8% | 655 |
2022/01/14 | 2,378 | 2,378 | 2,320 | 2,328 | -69 | -2.9% | 3,144 |
2022/01/13 | 2,442 | 2,442 | 2,397 | 2,397 | -56 | -2.3% | 2,652 |
2022/01/12 | 2,452 | 2,469 | 2,442 | 2,453 | +35 | +1.4% | 740 |
2022/01/11 | 2,433 | 2,435 | 2,403 | 2,418 | -14 | -0.6% | 5,461 |
2022/01/07 | 2,450 | 2,458 | 2,405 | 2,432 | -21 | -0.9% | 1,121 |
2022/01/06 | 2,520 | 2,520 | 2,448 | 2,453 | -78 | -3.1% | 2,611 |
2022/01/05 | 2,544 | 2,547 | 2,527 | 2,531 | -24 | -0.9% | 15,065 |
2022/01/04 | 2,533 | 2,562 | 2,522 | 2,555 | +50 | +2% | 1,529 |
2021/12/30 | 2,503 | 2,511 | 2,484 | 2,505 | -9 | -0.4% | 6,222 |
2021/12/29 | 2,536 | 2,559 | 2,464 | 2,514 | -29 | -1.1% | 553,786 |
2021/12/28 | 2,520 | 2,543 | 2,520 | 2,543 | +38 | +1.5% | 23,452 |
2021/12/27 | 2,535 | 2,535 | 2,502 | 2,505 | -24 | -0.9% | 1,707 |
2021/12/24 | 2,547 | 2,547 | 2,525 | 2,529 | -3 | -0.1% | 4,807 |
2021/12/23 | 2,552 | 2,558 | 2,530 | 2,532 | +6 | +0.2% | 999 |
651~
700
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