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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 2,825 | 2,882 | 2,825 | 2,879 | +64 | +2.3% | 16,792 |
2024/01/09 | 2,743 | 2,815 | 2,743 | 2,815 | +91 | +3.3% | 8,146 |
2024/01/05 | 2,743 | 2,743 | 2,719 | 2,724 | -4 | -0.1% | 5,239 |
2024/01/04 | 2,688 | 2,728 | 2,651 | 2,728 | +48 | +1.8% | 1,318 |
2023/12/29 | 2,678 | 2,698 | 2,676 | 2,680 | ±0 | ±0% | 646 |
2023/12/28 | 2,669 | 2,680 | 2,661 | 2,680 | ±0 | ±0% | 1,094 |
2023/12/27 | 2,658 | 2,682 | 2,649 | 2,680 | +46 | +1.7% | 2,178 |
2023/12/26 | 2,646 | 2,648 | 2,628 | 2,634 | -11 | -0.4% | 955 |
2023/12/25 | 2,662 | 2,662 | 2,638 | 2,645 | +30 | +1.1% | 2,224 |
2023/12/22 | 2,694 | 2,694 | 2,610 | 2,615 | -66 | -2.5% | 1,351 |
2023/12/21 | 2,675 | 2,683 | 2,669 | 2,681 | -28 | -1% | 775 |
2023/12/20 | 2,695 | 2,729 | 2,695 | 2,709 | +15 | +0.6% | 3,967 |
2023/12/19 | 2,646 | 2,694 | 2,626 | 2,694 | +69 | +2.6% | 3,934 |
2023/12/18 | 2,614 | 2,634 | 2,614 | 2,625 | -29 | -1.1% | 795 |
2023/12/15 | 2,641 | 2,663 | 2,641 | 2,654 | +4 | +0.2% | 1,821 |
2023/12/14 | 2,693 | 2,702 | 2,638 | 2,650 | -48 | -1.8% | 2,886 |
2023/12/13 | 2,707 | 2,707 | 2,680 | 2,698 | +5 | +0.2% | 834 |
2023/12/12 | 2,709 | 2,710 | 2,688 | 2,693 | +2 | +0.1% | 1,016 |
2023/12/11 | 2,667 | 2,691 | 2,667 | 2,691 | +15 | +0.6% | 527 |
2023/12/08 | 2,730 | 2,730 | 2,660 | 2,676 | -29 | -1.1% | 3,113 |
2023/12/07 | 2,722 | 2,730 | 2,700 | 2,705 | -19 | -0.7% | 785 |
2023/12/06 | 2,709 | 2,724 | 2,707 | 2,724 | +45 | +1.7% | 3,838 |
2023/12/05 | 2,683 | 2,700 | 2,673 | 2,679 | +3 | +0.1% | 482 |
2023/12/04 | 2,680 | 2,699 | 2,668 | 2,676 | -24 | -0.9% | 1,594 |
2023/12/01 | 2,708 | 2,708 | 2,688 | 2,700 | -3 | -0.1% | 1,522 |
2023/11/30 | 2,715 | 2,715 | 2,698 | 2,703 | -2 | -0.1% | 471 |
2023/11/29 | 2,712 | 2,712 | 2,699 | 2,705 | ±0 | ±0% | 573 |
2023/11/28 | 2,710 | 2,710 | 2,685 | 2,705 | ±0 | ±0% | 1,155 |
2023/11/27 | 2,723 | 2,733 | 2,693 | 2,705 | -17 | -0.6% | 1,026 |
2023/11/24 | 2,734 | 2,742 | 2,721 | 2,722 | -11 | -0.4% | 6,956 |
2023/11/22 | 2,703 | 2,734 | 2,703 | 2,733 | +19 | +0.7% | 9,670 |
2023/11/21 | 2,688 | 2,714 | 2,687 | 2,714 | +21 | +0.8% | 959 |
2023/11/20 | 2,732 | 2,732 | 2,687 | 2,693 | -28 | -1% | 5,806 |
2023/11/17 | 2,724 | 2,734 | 2,717 | 2,721 | -19 | -0.7% | 517 |
2023/11/16 | 2,761 | 2,761 | 2,732 | 2,740 | -23 | -0.8% | 1,214 |
2023/11/15 | 2,764 | 2,766 | 2,740 | 2,763 | +46 | +1.7% | 942 |
2023/11/14 | 2,746 | 2,746 | 2,717 | 2,717 | -13 | -0.5% | 765 |
2023/11/13 | 2,754 | 2,754 | 2,724 | 2,730 | -10 | -0.4% | 481 |
2023/11/10 | 2,785 | 2,785 | 2,734 | 2,740 | -32 | -1.2% | 1,491 |
2023/11/09 | 2,746 | 2,773 | 2,731 | 2,772 | +47 | +1.7% | 2,228 |
2023/11/08 | 2,731 | 2,748 | 2,722 | 2,725 | ±0 | ±0% | 453 |
2023/11/07 | 2,734 | 2,742 | 2,721 | 2,725 | -9 | -0.3% | 541 |
2023/11/06 | 2,711 | 2,740 | 2,708 | 2,734 | +39 | +1.4% | 920 |
2023/11/02 | 2,700 | 2,711 | 2,694 | 2,695 | +24 | +0.9% | 841 |
2023/11/01 | 2,675 | 2,679 | 2,668 | 2,671 | +46 | +1.8% | 171 |
2023/10/31 | 2,585 | 2,641 | 2,575 | 2,625 | +40 | +1.5% | 3,244 |
2023/10/30 | 2,603 | 2,603 | 2,575 | 2,585 | -18 | -0.7% | 1,478 |
2023/10/27 | 2,627 | 2,627 | 2,584 | 2,603 | -10 | -0.4% | 2,405 |
2023/10/26 | 2,639 | 2,639 | 2,612 | 2,613 | -47 | -1.8% | 547 |
2023/10/25 | 2,692 | 2,692 | 2,660 | 2,660 | -16 | -0.6% | 131 |
201~
250
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