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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 2,612 | 2,650 | 2,612 | 2,628 | -34 | -1.3% | 2,767 |
2023/10/03 | 2,680 | 2,685 | 2,658 | 2,662 | -22 | -0.8% | 15,518 |
2023/10/02 | 2,725 | 2,727 | 2,683 | 2,684 | -26 | -1% | 916 |
2023/09/29 | 2,699 | 2,756 | 2,694 | 2,710 | +20 | +0.7% | 1,391 |
2023/09/28 | 2,711 | 2,711 | 2,672 | 2,690 | -9 | -0.3% | 1,433 |
2023/09/27 | 2,689 | 2,699 | 2,671 | 2,699 | -4 | -0.1% | 1,228 |
2023/09/26 | 2,722 | 2,722 | 2,701 | 2,703 | -38 | -1.4% | 1,911 |
2023/09/25 | 2,701 | 2,741 | 2,701 | 2,741 | +30 | +1.1% | 1,017 |
2023/09/22 | 2,657 | 2,711 | 2,657 | 2,711 | +37 | +1.4% | 3,404 |
2023/09/21 | 2,707 | 2,713 | 2,664 | 2,674 | -58 | -2.1% | 15,495 |
2023/09/20 | 2,795 | 2,795 | 2,727 | 2,732 | -73 | -2.6% | 2,738 |
2023/09/19 | 2,802 | 2,807 | 2,774 | 2,805 | -10 | -0.4% | 1,202 |
2023/09/15 | 2,809 | 2,821 | 2,800 | 2,815 | +7 | +0.2% | 959 |
2023/09/14 | 2,805 | 2,809 | 2,778 | 2,808 | +31 | +1.1% | 828 |
2023/09/13 | 2,809 | 2,817 | 2,777 | 2,777 | -48 | -1.7% | 1,520 |
2023/09/12 | 2,830 | 2,830 | 2,800 | 2,825 | +1 | ±0% | 688 |
2023/09/11 | 2,850 | 2,850 | 2,807 | 2,824 | -5 | -0.2% | 886 |
2023/09/08 | 2,857 | 2,868 | 2,822 | 2,829 | -44 | -1.5% | 1,556 |
2023/09/07 | 2,890 | 2,890 | 2,869 | 2,873 | -12 | -0.4% | 375 |
2023/09/06 | 2,886 | 2,887 | 2,874 | 2,885 | +26 | +0.9% | 1,490 |
2023/09/05 | 2,863 | 2,878 | 2,855 | 2,859 | -5 | -0.2% | 1,693 |
2023/09/04 | 2,868 | 2,880 | 2,859 | 2,864 | -8 | -0.3% | 8,920 |
2023/09/01 | 2,854 | 2,880 | 2,854 | 2,872 | +24 | +0.8% | 1,202 |
2023/08/31 | 2,837 | 2,853 | 2,835 | 2,848 | +16 | +0.6% | 4,688 |
2023/08/30 | 2,844 | 2,850 | 2,832 | 2,832 | +4 | +0.1% | 523 |
2023/08/29 | 2,819 | 2,834 | 2,817 | 2,828 | +15 | +0.5% | 1,030 |
2023/08/28 | 2,817 | 2,817 | 2,806 | 2,813 | +26 | +0.9% | 12,079 |
2023/08/25 | 2,789 | 2,802 | 2,781 | 2,787 | -42 | -1.5% | 697 |
2023/08/24 | 2,829 | 2,831 | 2,818 | 2,829 | +8 | +0.3% | 6,538 |
2023/08/23 | 2,806 | 2,830 | 2,804 | 2,821 | +18 | +0.6% | 1,302 |
2023/08/22 | 2,818 | 2,818 | 2,797 | 2,803 | +19 | +0.7% | 693 |
2023/08/21 | 2,770 | 2,794 | 2,770 | 2,784 | +22 | +0.8% | 506 |
2023/08/18 | 2,775 | 2,784 | 2,759 | 2,762 | -25 | -0.9% | 858 |
2023/08/17 | 2,804 | 2,804 | 2,769 | 2,787 | -15 | -0.5% | 2,578 |
2023/08/16 | 2,832 | 2,832 | 2,799 | 2,802 | -36 | -1.3% | 2,441 |
2023/08/15 | 2,847 | 2,847 | 2,830 | 2,838 | +18 | +0.6% | 773 |
2023/08/14 | 2,842 | 2,848 | 2,810 | 2,820 | -12 | -0.4% | 2,889 |
2023/08/10 | 2,799 | 2,832 | 2,799 | 2,832 | +1 | ±0% | 1,238 |
2023/08/09 | 2,832 | 2,848 | 2,831 | 2,831 | +15 | +0.5% | 414 |
2023/08/08 | 2,842 | 2,842 | 2,815 | 2,816 | -17 | -0.6% | 845 |
2023/08/07 | 2,875 | 2,875 | 2,796 | 2,833 | -6 | -0.2% | 1,789 |
2023/08/04 | 2,850 | 2,857 | 2,819 | 2,839 | -10 | -0.4% | 1,618 |
2023/08/03 | 2,860 | 2,872 | 2,849 | 2,849 | -32 | -1.1% | 1,466 |
2023/08/02 | 2,899 | 2,908 | 2,874 | 2,881 | -43 | -1.5% | 13,260 |
2023/08/01 | 2,934 | 2,934 | 2,905 | 2,924 | -15 | -0.5% | 878 |
2023/07/31 | 2,900 | 2,939 | 2,899 | 2,939 | +69 | +2.4% | 2,960 |
2023/07/28 | 2,950 | 2,950 | 2,816 | 2,870 | -45 | -1.5% | 11,536 |
2023/07/27 | 2,863 | 2,915 | 2,853 | 2,915 | +65 | +2.3% | 7,057 |
2023/07/26 | 2,850 | 2,850 | 2,826 | 2,850 | +7 | +0.2% | 766 |
2023/07/25 | 2,869 | 2,869 | 2,836 | 2,843 | -30 | -1% | 9,214 |
151~
200
件表示中 / 711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