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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 3,105 | 3,125 | 3,090 | 3,110 | +20 | +0.6% | 939 |
| 2024/08/21 | 3,045 | 3,100 | 3,045 | 3,090 | +15 | +0.5% | 1,706 |
| 2024/08/20 | 3,055 | 3,080 | 3,040 | 3,075 | +55 | +1.8% | 574 |
| 2024/08/19 | 3,030 | 3,050 | 3,015 | 3,020 | -10 | -0.3% | 612 |
| 2024/08/16 | 2,986 | 3,030 | 2,982 | 3,030 | +74 | +2.5% | 1,886 |
| 2024/08/15 | 2,944 | 2,969 | 2,944 | 2,956 | +19 | +0.6% | 4,940 |
| 2024/08/14 | 2,921 | 2,948 | 2,907 | 2,937 | +29 | +1% | 673 |
| 2024/08/13 | 2,929 | 2,929 | 2,893 | 2,908 | +52 | +1.8% | 517 |
| 2024/08/09 | 2,854 | 2,894 | 2,835 | 2,856 | -27 | -0.9% | 1,749 |
| 2024/08/08 | 2,849 | 2,920 | 2,815 | 2,883 | +33 | +1.2% | 916 |
| 2024/08/07 | 2,812 | 2,900 | 2,748 | 2,850 | +30 | +1.1% | 2,563 |
| 2024/08/06 | 2,824 | 2,855 | 2,769 | 2,820 | +196 | +7.5% | 661 |
| 2024/08/05 | 2,857 | 2,857 | 2,540 | 2,624 | -268 | -9.3% | 4,542 |
| 2024/08/02 | 3,005 | 3,010 | 2,892 | 2,892 | -138 | -4.6% | 11,732 |
| 2024/08/01 | 3,085 | 3,085 | 3,010 | 3,030 | -50 | -1.6% | 538 |
| 2024/07/31 | 3,030 | 3,080 | 3,030 | 3,080 | +5 | +0.2% | 118 |
| 2024/07/30 | 3,080 | 3,080 | 3,055 | 3,075 | +15 | +0.5% | 532 |
| 2024/07/29 | 3,025 | 3,070 | 3,025 | 3,060 | +65 | +2.2% | 434 |
| 2024/07/26 | 3,020 | 3,020 | 2,995 | 2,995 | -10 | -0.3% | 1,021 |
| 2024/07/25 | 3,025 | 3,040 | 3,005 | 3,005 | -70 | -2.3% | 898 |
| 2024/07/24 | 3,065 | 3,100 | 3,065 | 3,075 | -15 | -0.5% | 840 |
| 2024/07/23 | 3,100 | 3,120 | 3,090 | 3,090 | -20 | -0.6% | 915 |
| 2024/07/22 | 3,140 | 3,140 | 3,095 | 3,110 | -40 | -1.3% | 978 |
| 2024/07/19 | 3,140 | 3,160 | 3,115 | 3,150 | ±0 | ±0% | 3,437 |
| 2024/07/18 | 3,215 | 3,215 | 3,150 | 3,150 | -55 | -1.7% | 487 |
| 2024/07/17 | 3,195 | 3,205 | 3,180 | 3,205 | +30 | +0.9% | 4,473 |
| 2024/07/16 | 3,210 | 3,210 | 3,170 | 3,175 | -20 | -0.6% | 734 |
| 2024/07/12 | 3,130 | 3,195 | 3,130 | 3,195 | -5 | -0.2% | 14,818 |
| 2024/07/11 | 3,150 | 3,200 | 3,150 | 3,200 | +65 | +2.1% | 4,055 |
| 2024/07/10 | 3,135 | 3,135 | 3,110 | 3,135 | -5 | -0.2% | 2,693 |
| 2024/07/09 | 3,065 | 3,145 | 3,060 | 3,140 | +90 | +3% | 4,040 |
| 2024/07/08 | 3,050 | 3,060 | 3,045 | 3,050 | +5 | +0.2% | 3,228 |
| 2024/07/05 | 3,035 | 3,055 | 3,030 | 3,045 | +10 | +0.3% | 2,826 |
| 2024/07/04 | 3,050 | 3,060 | 3,030 | 3,035 | -20 | -0.7% | 5,294 |
| 2024/07/03 | 3,055 | 3,060 | 3,045 | 3,055 | +15 | +0.5% | 2,048 |
| 2024/07/02 | 3,020 | 3,045 | 3,015 | 3,040 | +25 | +0.8% | 3,593 |
| 2024/07/01 | 3,030 | 3,045 | 3,015 | 3,015 | -10 | -0.3% | 5,209 |
| 2024/06/28 | 3,000 | 3,040 | 3,000 | 3,025 | +15 | +0.5% | 3,470 |
| 2024/06/27 | 3,020 | 3,020 | 2,997 | 3,010 | -15 | -0.5% | 758 |
| 2024/06/26 | 2,994 | 3,025 | 2,993 | 3,025 | +32 | +1.1% | 2,669 |
| 2024/06/25 | 2,970 | 2,997 | 2,969 | 2,993 | +53 | +1.8% | 5,867 |
| 2024/06/24 | 2,941 | 2,944 | 2,917 | 2,940 | +3 | +0.1% | 212 |
| 2024/06/21 | 2,950 | 2,962 | 2,925 | 2,937 | -7 | -0.2% | 157 |
| 2024/06/20 | 2,919 | 2,945 | 2,918 | 2,944 | -2 | -0.1% | 476 |
| 2024/06/19 | 2,974 | 2,974 | 2,936 | 2,946 | -9 | -0.3% | 786 |
| 2024/06/18 | 2,930 | 2,964 | 2,930 | 2,955 | +32 | +1.1% | 601 |
| 2024/06/17 | 2,929 | 2,929 | 2,905 | 2,923 | -30 | -1% | 517 |
| 2024/06/14 | 2,879 | 2,953 | 2,878 | 2,953 | +43 | +1.5% | 578 |
| 2024/06/13 | 2,927 | 2,938 | 2,908 | 2,910 | -11 | -0.4% | 388 |
| 2024/06/12 | 2,972 | 2,972 | 2,921 | 2,921 | -54 | -1.8% | 286 |
151～
200
件表示中 / 927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
