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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 3,525 | 3,600 | 3,525 | 3,590 | -50 | -1.4% | 4,569 |
| 2024/12/18 | 3,660 | 3,700 | 3,590 | 3,640 | -5 | -0.1% | 4,911 |
| 2024/12/17 | 3,645 | 3,650 | 3,590 | 3,645 | +25 | +0.7% | 2,537 |
| 2024/12/16 | 3,690 | 3,705 | 3,540 | 3,620 | -90 | -2.4% | 4,490 |
| 2024/12/13 | 3,580 | 3,710 | 3,535 | 3,710 | +145 | +4.1% | 2,484 |
| 2024/12/12 | 3,550 | 3,565 | 3,535 | 3,565 | +50 | +1.4% | 4,596 |
| 2024/12/11 | 3,505 | 3,515 | 3,480 | 3,515 | +25 | +0.7% | 4,169 |
| 2024/12/10 | 3,500 | 3,500 | 3,445 | 3,490 | -10 | -0.3% | 1,471 |
| 2024/12/09 | 3,520 | 3,540 | 3,470 | 3,500 | +30 | +0.9% | 1,816 |
| 2024/12/06 | 3,525 | 3,525 | 3,425 | 3,470 | -50 | -1.4% | 1,522 |
| 2024/12/05 | 3,530 | 3,535 | 3,475 | 3,520 | +20 | +0.6% | 1,681 |
| 2024/12/04 | 3,450 | 3,500 | 3,435 | 3,500 | +60 | +1.7% | 838 |
| 2024/12/03 | 3,480 | 3,485 | 3,415 | 3,440 | +20 | +0.6% | 6,040 |
| 2024/12/02 | 3,445 | 3,445 | 3,380 | 3,420 | +35 | +1% | 4,835 |
| 2024/11/29 | 3,450 | 3,450 | 3,375 | 3,385 | -25 | -0.7% | 2,772 |
| 2024/11/28 | 3,375 | 3,445 | 3,360 | 3,410 | +25 | +0.7% | 1,264 |
| 2024/11/27 | 3,355 | 3,385 | 3,355 | 3,385 | +10 | +0.3% | 248 |
| 2024/11/26 | 3,405 | 3,405 | 3,330 | 3,375 | -5 | -0.1% | 811 |
| 2024/11/25 | 3,400 | 3,400 | 3,350 | 3,380 | +30 | +0.9% | 502 |
| 2024/11/22 | 3,325 | 3,350 | 3,290 | 3,350 | +40 | +1.2% | 989 |
| 2024/11/21 | 3,310 | 3,315 | 3,300 | 3,310 | -20 | -0.6% | 3,078 |
| 2024/11/20 | 3,265 | 3,410 | 3,265 | 3,330 | +85 | +2.6% | 23,750 |
| 2024/11/19 | 3,275 | 3,275 | 3,230 | 3,245 | +15 | +0.5% | 1,913 |
| 2024/11/18 | 3,240 | 3,265 | 3,225 | 3,230 | -30 | -0.9% | 946 |
| 2024/11/15 | 3,310 | 3,310 | 3,225 | 3,260 | +10 | +0.3% | 407 |
| 2024/11/14 | 3,270 | 3,270 | 3,240 | 3,250 | +15 | +0.5% | 2,462 |
| 2024/11/13 | 3,265 | 3,265 | 3,205 | 3,235 | -55 | -1.7% | 2,474 |
| 2024/11/12 | 3,325 | 3,335 | 3,290 | 3,290 | -30 | -0.9% | 714 |
| 2024/11/11 | 3,295 | 3,320 | 3,290 | 3,320 | +15 | +0.5% | 785 |
| 2024/11/08 | 3,380 | 3,380 | 3,275 | 3,305 | -15 | -0.5% | 1,036 |
| 2024/11/07 | 3,415 | 3,415 | 3,255 | 3,320 | +45 | +1.4% | 1,561 |
| 2024/11/06 | 3,230 | 3,300 | 3,210 | 3,275 | +65 | +2% | 5,756 |
| 2024/11/05 | 3,190 | 3,210 | 3,170 | 3,210 | +5 | +0.2% | 3,416 |
| 2024/11/01 | 3,245 | 3,245 | 3,195 | 3,205 | -40 | -1.2% | 1,087 |
| 2024/10/31 | 3,250 | 3,250 | 3,225 | 3,245 | -15 | -0.5% | 136 |
| 2024/10/30 | 3,295 | 3,295 | 3,255 | 3,260 | ±0 | ±0% | 3,662 |
| 2024/10/29 | 3,290 | 3,290 | 3,220 | 3,260 | +20 | +0.6% | 3,021 |
| 2024/10/28 | 3,180 | 3,240 | 3,150 | 3,240 | +70 | +2.2% | 2,448 |
| 2024/10/25 | 3,210 | 3,235 | 3,150 | 3,170 | -40 | -1.2% | 857 |
| 2024/10/24 | 3,175 | 3,210 | 3,175 | 3,210 | +30 | +0.9% | 546 |
| 2024/10/23 | 3,200 | 3,210 | 3,165 | 3,180 | -25 | -0.8% | 19,982 |
| 2024/10/22 | 3,305 | 3,305 | 3,190 | 3,205 | -35 | -1.1% | 877 |
| 2024/10/21 | 3,240 | 3,250 | 3,215 | 3,240 | +10 | +0.3% | 13,574 |
| 2024/10/18 | 3,225 | 3,250 | 3,220 | 3,230 | ±0 | ±0% | 305 |
| 2024/10/17 | 3,250 | 3,265 | 3,225 | 3,230 | -20 | -0.6% | 585 |
| 2024/10/16 | 3,265 | 3,270 | 3,240 | 3,250 | -25 | -0.8% | 1,071 |
| 2024/10/15 | 3,290 | 3,290 | 3,275 | 3,275 | -5 | -0.2% | 1,166 |
| 2024/10/11 | 3,295 | 3,295 | 3,270 | 3,280 | -15 | -0.5% | 377 |
| 2024/10/10 | 3,345 | 3,345 | 3,275 | 3,295 | -5 | -0.2% | 649 |
| 2024/10/09 | 3,350 | 3,350 | 3,290 | 3,300 | +5 | +0.2% | 583 |
101～
150
件表示中 / 958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
