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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 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 |
2023/07/24 | 2,876 | 2,880 | 2,868 | 2,873 | +25 | +0.9% | 671 |
2023/07/21 | 2,855 | 2,862 | 2,836 | 2,848 | -20 | -0.7% | 859 |
2023/07/20 | 2,893 | 2,896 | 2,867 | 2,868 | -25 | -0.9% | 336 |
2023/07/19 | 2,903 | 2,906 | 2,889 | 2,893 | +8 | +0.3% | 1,560 |
2023/07/18 | 2,873 | 2,887 | 2,873 | 2,885 | +9 | +0.3% | 335 |
2023/07/14 | 2,814 | 2,883 | 2,814 | 2,876 | +12 | +0.4% | 7,116 |
2023/07/13 | 2,841 | 2,866 | 2,820 | 2,864 | +49 | +1.7% | 250 |
2023/07/12 | 2,833 | 2,837 | 2,807 | 2,815 | +2 | +0.1% | 1,075 |
2023/07/11 | 2,876 | 2,876 | 2,810 | 2,813 | -13 | -0.5% | 473 |
2023/07/10 | 2,841 | 2,841 | 2,811 | 2,826 | -12 | -0.4% | 1,097 |
2023/07/07 | 2,820 | 2,856 | 2,820 | 2,838 | -7 | -0.2% | 1,141 |
2023/07/06 | 2,876 | 2,884 | 2,841 | 2,845 | -51 | -1.8% | 13,933 |
2023/07/05 | 2,924 | 2,924 | 2,882 | 2,896 | -8 | -0.3% | 1,900 |
2023/07/04 | 2,917 | 2,917 | 2,900 | 2,904 | -35 | -1.2% | 9,795 |
2023/07/03 | 2,942 | 2,946 | 2,929 | 2,939 | +19 | +0.7% | 1,493 |
2023/06/30 | 2,922 | 2,922 | 2,890 | 2,920 | ±0 | ±0% | 1,347 |
2023/06/29 | 2,952 | 2,960 | 2,916 | 2,920 | -30 | -1% | 942 |
2023/06/28 | 2,892 | 2,950 | 2,892 | 2,950 | +62 | +2.1% | 4,912 |
2023/06/27 | 2,878 | 2,888 | 2,853 | 2,888 | +10 | +0.3% | 1,505 |
2023/06/26 | 2,898 | 2,898 | 2,859 | 2,878 | -66 | -2.2% | 999 |
2023/06/23 | 2,972 | 2,972 | 2,930 | 2,944 | -24 | -0.8% | 2,944 |
2023/06/22 | 2,975 | 2,985 | 2,968 | 2,968 | -19 | -0.6% | 944 |
2023/06/21 | 2,986 | 3,020 | 2,981 | 2,987 | -12 | -0.4% | 416 |
2023/06/20 | 3,005 | 3,045 | 2,980 | 2,999 | -1 | ±0% | 7,541 |
2023/06/19 | 3,010 | 3,035 | 2,999 | 3,000 | -5 | -0.2% | 1,629 |
2023/06/16 | 3,000 | 3,005 | 2,958 | 3,005 | +15 | +0.5% | 6,081 |
2023/06/15 | 2,960 | 3,005 | 2,960 | 2,990 | +12 | +0.4% | 4,738 |
2023/06/14 | 2,980 | 2,985 | 2,957 | 2,978 | +2 | +0.1% | 2,453 |
2023/06/13 | 2,945 | 2,979 | 2,945 | 2,976 | +29 | +1% | 450 |
2023/06/12 | 2,956 | 2,958 | 2,938 | 2,947 | +25 | +0.9% | 512 |
2023/06/09 | 2,905 | 2,930 | 2,900 | 2,922 | +67 | +2.3% | 18,156 |
2023/06/08 | 2,909 | 2,925 | 2,843 | 2,855 | -87 | -3% | 1,389 |
2023/06/07 | 2,984 | 2,999 | 2,942 | 2,942 | -28 | -0.9% | 5,685 |
2023/06/06 | 2,931 | 2,970 | 2,914 | 2,970 | +17 | +0.6% | 2,248 |
2023/06/05 | 2,949 | 2,953 | 2,915 | 2,953 | +48 | +1.7% | 745 |
2023/06/02 | 2,870 | 2,910 | 2,870 | 2,905 | +42 | +1.5% | 720 |
2023/06/01 | 2,831 | 2,870 | 2,831 | 2,863 | +28 | +1% | 581 |
301~
350
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